KissMeData/042660/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,191900,40444538500,38700,38700,38700,38700,23894
20230705,191800,40444538500,38700,38700,38700,38700,0
20230705,191700,40444538500,38700,38700,38700,38700,0
20230705,191600,40444538500,38700,38700,38700,38700,0
20230705,191500,40444538500,38700,38700,38700,38700,0
20230705,191400,40444538500,38700,38700,38700,38700,0
20230705,191300,40444538500,38700,38700,38700,38700,0
20230705,191200,40444538500,38700,38700,38700,38700,0
20230705,191100,40444538500,38700,38700,38700,38700,0
20230705,191000,40444538500,38700,38700,38700,38700,0
20230705,190900,40444538500,38700,38700,38700,38700,0
20230705,190800,40444538500,38700,38700,38700,38700,0
20230705,190700,40444538500,38700,38700,38700,38700,0
20230705,190600,40444538500,38700,38700,38700,38700,0
20230705,190500,40444538500,38700,38700,38700,38700,0
20230705,190400,40444538500,38700,38700,38700,38700,0
20230705,190300,40444538500,38700,38700,38700,38700,0
20230705,190200,40444538500,38700,38700,38700,38700,0
20230705,190100,40444538500,38700,38700,38700,38700,0
20230705,190000,40444538500,38700,38700,38700,38700,0
20230705,185900,40444538500,38700,38700,38700,38700,0
20230705,185800,40444538500,38700,38700,38700,38700,0
20230705,185700,40444538500,38700,38700,38700,38700,0
20230705,185600,40444538500,38700,38700,38700,38700,0
20230705,185500,40444538500,38700,38700,38700,38700,0
20230705,185400,40444538500,38700,38700,38700,38700,0
20230705,185300,40444538500,38700,38700,38700,38700,0
20230705,185200,40444538500,38700,38700,38700,38700,0
20230705,185100,40444538500,38700,38700,38700,38700,0
20230705,185000,40444538500,38700,38700,38700,38700,0
20230705,184900,40444538500,38700,38700,38700,38700,23894
20230705,184800,40444538500,38700,38700,38700,38700,0
20230705,184700,40444538500,38700,38700,38700,38700,0
20230705,184600,40444538500,38700,38700,38700,38700,0
20230705,184500,40444538500,38700,38700,38700,38700,0
20230705,184400,40444538500,38700,38700,38700,38700,0
20230705,184300,40444538500,38700,38700,38700,38700,0
20230705,184200,40444538500,38700,38700,38700,38700,0
20230705,184100,40444538500,38700,38700,38700,38700,0
20230705,184000,40444538500,38700,38700,38700,38700,0
20230705,183900,40444538500,38700,38700,38700,38700,0
20230705,183800,40444538500,38700,38700,38700,38700,0
20230705,183700,40444538500,38700,38700,38700,38700,0
20230705,183600,40444538500,38700,38700,38700,38700,0
20230705,183500,40444538500,38700,38700,38700,38700,0
20230705,183400,40444538500,38700,38700,38700,38700,0
20230705,183300,40444538500,38700,38700,38700,38700,0
20230705,183200,40444538500,38700,38700,38700,38700,0
20230705,183100,40444538500,38700,38700,38700,38700,0
20230705,183000,40444538500,38700,38700,38700,38700,0
20230705,182900,40444538500,38700,38700,38700,38700,0
20230705,182800,40444538500,38700,38700,38700,38700,0
20230705,182700,40444538500,38700,38700,38700,38700,0
20230705,182600,40444538500,38700,38700,38700,38700,0
20230705,182500,40444538500,38700,38700,38700,38700,0
20230705,182400,40444538500,38700,38700,38700,38700,0
20230705,182300,40444538500,38700,38700,38700,38700,0
20230705,182200,40444538500,38700,38700,38700,38700,0
20230705,182100,40444538500,38700,38700,38700,38700,0
20230705,182000,40444538500,38700,38700,38700,38700,0
20230705,181900,40444538500,38700,38700,38700,38700,23894
20230705,181800,40444538500,38700,38700,38700,38700,0
20230705,181700,40444538500,38700,38700,38700,38700,0
20230705,181600,40444538500,38700,38700,38700,38700,0
20230705,181500,40444538500,38700,38700,38700,38700,0
20230705,181400,40444538500,38700,38700,38700,38700,0
20230705,181300,40444538500,38700,38700,38700,38700,0
20230705,181200,40444538500,38700,38700,38700,38700,0
20230705,181100,40444538500,38700,38700,38700,38700,0
20230705,181000,40444538500,38700,38700,38700,38700,0
20230705,180900,40444538500,38700,38700,38700,38700,0
20230705,180800,40444538500,38700,38700,38700,38700,0
20230705,180700,40444538500,38700,38700,38700,38700,0
20230705,180600,40444538500,38700,38700,38700,38700,0
20230705,180500,40444538500,38700,38700,38700,38700,0
20230705,180400,40444538500,38700,38700,38700,38700,0
20230705,180300,40444538500,38700,38700,38700,38700,0
20230705,180200,40444538500,38700,38700,38700,38700,0
20230705,180100,40444538500,38700,38700,38700,38700,0
20230705,180000,40444538500,38700,38700,38700,38700,0
20230705,175900,40444538500,38700,38700,38700,38700,0
20230705,175800,40444538500,38700,38700,38700,38700,0
20230705,175700,40444538500,38700,38700,38700,38700,0
20230705,175600,40444538500,38700,38700,38700,38700,0
20230705,175500,40444538500,38700,38700,38700,38700,0
20230705,175400,40444538500,38700,38700,38700,38700,0
20230705,175300,40444538500,38700,38700,38700,38700,0
20230705,175200,40444538500,38700,38700,38700,38700,0
20230705,175100,40444538500,38700,38700,38700,38700,0
20230705,175000,40444538500,38700,38700,38700,38700,0
20230705,174900,40444538500,38700,38700,38700,38700,23894
20230705,174800,40444538500,38700,38700,38700,38700,0
20230705,174700,40444538500,38700,38700,38700,38700,0
20230705,174600,40444538500,38700,38700,38700,38700,0
20230705,174500,40444538500,38700,38700,38700,38700,0
20230705,174400,40444538500,38700,38700,38700,38700,0
20230705,174300,40444538500,38700,38700,38700,38700,0
20230705,174200,40444538500,38700,38700,38700,38700,0
20230705,174100,40444538500,38700,38700,38700,38700,0
20230705,174000,40444538500,38700,38700,38700,38700,0
20230705,173900,40444538500,38700,38700,38700,38700,0
20230705,173800,40444538500,38700,38700,38700,38700,0
20230705,173700,40444538500,38700,38700,38700,38700,0
20230705,173600,40444538500,38700,38700,38700,38700,0
20230705,173500,40444538500,38700,38700,38700,38700,0
20230705,173400,40444538500,38700,38700,38700,38700,0
20230705,173300,40444538500,38700,38700,38700,38700,0
20230705,173200,40444538500,38700,38700,38700,38700,0
20230705,173100,40444538500,38700,38700,38700,38700,0
20230705,173000,40444538500,38700,38700,38700,38700,0
20230705,172900,40444538500,38700,38700,38700,38700,0
20230705,172800,40444538500,38700,38700,38700,38700,0
20230705,172700,40444538500,38700,38700,38700,38700,0
20230705,172600,40444538500,38700,38700,38700,38700,0
20230705,172500,40444538500,38700,38700,38700,38700,0
20230705,172400,40444538500,38700,38700,38700,38700,0
20230705,172300,40444538500,38700,38700,38700,38700,0
20230705,172200,40444538500,38700,38700,38700,38700,0
20230705,172100,40444538500,38700,38700,38700,38700,0
20230705,172000,40444538500,38700,38700,38700,38700,0
20230705,171900,40444538500,38700,38700,38700,38700,23894
20230705,171800,40444538500,38700,38700,38700,38700,0
20230705,171700,40444538500,38700,38700,38700,38700,0
20230705,171600,40444538500,38700,38700,38700,38700,0
20230705,171500,40444538500,38700,38700,38700,38700,0
20230705,171400,40444538500,38700,38700,38700,38700,0
20230705,171300,40444538500,38700,38700,38700,38700,0
20230705,171200,40444538500,38700,38700,38700,38700,0
20230705,171100,40444538500,38700,38700,38700,38700,0
20230705,171000,40444538500,38700,38700,38700,38700,0
20230705,170900,40444538500,38700,38700,38700,38700,0
20230705,170800,40444538500,38700,38700,38700,38700,0
20230705,170700,40444538500,38700,38700,38700,38700,0
20230705,170600,40444538500,38700,38700,38700,38700,0
20230705,170500,40444538500,38700,38700,38700,38700,0
20230705,170400,40444538500,38700,38700,38700,38700,0
20230705,170300,40444538500,38700,38700,38700,38700,0
20230705,170200,40444538500,38700,38700,38700,38700,0
20230705,170100,40444538500,38700,38700,38700,38700,0
20230705,170000,40444538500,38700,38700,38700,38700,0
20230705,165900,40444538500,38700,38700,38700,38700,0
20230705,165800,40444538500,38700,38700,38700,38700,0
20230705,165700,40444538500,38700,38700,38700,38700,0
20230705,165600,40444538500,38700,38700,38700,38700,0
20230705,165500,40444538500,38700,38700,38700,38700,0
20230705,165400,40444538500,38700,38700,38700,38700,0
20230705,165300,40444538500,38700,38700,38700,38700,0
20230705,165200,40444538500,38700,38700,38700,38700,0
20230705,165100,40444538500,38700,38700,38700,38700,0
20230705,165000,40444538500,38700,38700,38700,38700,0
20230705,164900,40444538500,38700,38700,38700,38700,23894
20230705,164800,40444538500,38700,38700,38700,38700,0
20230705,164700,40444538500,38700,38700,38700,38700,0
20230705,164600,40444538500,38700,38700,38700,38700,0
20230705,164500,40444538500,38700,38700,38700,38700,0
20230705,164400,40444538500,38700,38700,38700,38700,0
20230705,164300,40444538500,38700,38700,38700,38700,0
20230705,164200,40444538500,38700,38700,38700,38700,0
20230705,164100,40444538500,38700,38700,38700,38700,0
20230705,164000,40444538500,38700,38700,38700,38700,0
20230705,163900,40444538500,38700,38700,38700,38700,0
20230705,163800,40444538500,38700,38700,38700,38700,0
20230705,163700,40444538500,38700,38700,38700,38700,0
20230705,163600,40444538500,38700,38700,38700,38700,0
20230705,163500,40444538500,38700,38700,38700,38700,0
20230705,163400,40444538500,38700,38700,38700,38700,0
20230705,163300,40444538500,38700,38700,38700,38700,0
20230705,163200,40444538500,38700,38700,38700,38700,0
20230705,163100,40444538500,38700,38700,38700,38700,0
20230705,163000,40444538500,38700,38700,38700,38700,0
20230705,162900,40444538500,38700,38700,38700,38700,0
20230705,162800,40444538500,38700,38700,38700,38700,0
20230705,162700,40444538500,38700,38700,38700,38700,0
20230705,162600,40444538500,38700,38700,38700,38700,0
20230705,162500,40444538500,38700,38700,38700,38700,0
20230705,162400,40444538500,38700,38700,38700,38700,0
20230705,162300,40444538500,38700,38700,38700,38700,0
20230705,162200,40444538500,38700,38700,38700,38700,0
20230705,162100,40444538500,38700,38700,38700,38700,0
20230705,162000,40444538500,38700,38700,38700,38700,0
20230705,161900,40444538500,38700,38700,38700,38700,23894
20230705,161800,40444538500,38700,38700,38700,38700,0
20230705,161700,40444538500,38700,38700,38700,38700,0
20230705,161600,40444538500,38700,38700,38700,38700,0
20230705,161500,40444538500,38700,38700,38700,38700,0
20230705,161400,40444538500,38700,38700,38700,38700,0
20230705,161300,40444538500,38700,38700,38700,38700,0
20230705,161200,40444538500,38700,38700,38700,38700,0
20230705,161100,40444538500,38700,38700,38700,38700,0
20230705,161000,40444538500,38700,38700,38700,38700,0
20230705,160900,40444538500,38700,38700,38700,38700,0
20230705,160800,40444538500,38700,38700,38700,38700,0
20230705,160700,40444538500,38700,38700,38700,38700,0
20230705,160600,40444538500,38700,38700,38700,38700,0
20230705,160500,40444538500,38700,38700,38700,38700,0
20230705,160400,40444538500,38700,38700,38700,38700,0
20230705,160300,40444538500,38700,38700,38700,38700,0
20230705,160200,40444538500,38700,38700,38700,38700,0
20230705,160100,40444538500,38700,38700,38700,38700,0
20230705,160000,40444538500,38700,38700,38700,38700,0
20230705,155900,40444538500,38700,38700,38700,38700,0
20230705,155800,40444538500,38700,38700,38700,38700,0
20230705,155700,40444538500,38700,38700,38700,38700,0
20230705,155600,40444538500,38700,38700,38700,38700,0
20230705,155500,40444538500,38700,38700,38700,38700,0
20230705,155400,40444538500,38700,38700,38700,38700,0
20230705,155300,40444538500,38700,38700,38700,38700,0
20230705,155200,40444538500,38700,38700,38700,38700,0
20230705,155100,40444538500,38700,38700,38700,38700,0
20230705,155000,40444538500,38700,38700,38700,38700,0
20230705,154900,40444538500,38700,38700,38700,38700,23894
20230705,154800,40444538500,38700,38700,38700,38700,0
20230705,154700,40444538500,38700,38700,38700,38700,0
20230705,154600,40444538500,38700,38700,38700,38700,0
20230705,154500,40444538500,38700,38700,38700,38700,0
20230705,154400,40444538500,38700,38700,38700,38700,0
20230705,154300,40444538500,38700,38700,38700,38700,0
20230705,154200,40444538500,38700,38700,38700,38700,0
20230705,154100,40444538500,38700,38700,38700,38700,0
20230705,154000,40444538500,38700,38700,38700,38700,0
20230705,153900,40444538500,38700,38700,38700,38700,0
20230705,153800,40444538500,38700,38700,38700,38700,0
20230705,153700,40444538500,38700,38700,38700,38700,0
20230705,153600,40444538500,38700,38700,38700,38700,0
20230705,153500,40444538500,38700,38700,38700,38700,0
20230705,153400,40444538500,38700,38700,38700,38700,0
20230705,153300,40444538500,38700,38700,38700,38700,0
20230705,153200,40444538500,38700,38700,38700,38700,0
20230705,153100,40444538500,38700,38700,38700,38700,0
20230705,153000,40444538500,38700,38700,38700,38700,23894
20230705,152900,39519840700,38600,38600,38600,38600,0
20230705,152800,39519840700,38600,38600,38600,38600,0
20230705,152700,39519840700,38600,38600,38600,38600,0
20230705,152600,39519840700,38600,38600,38600,38600,0
20230705,152500,39519840700,38600,38600,38600,38600,0
20230705,152400,39519840700,38600,38600,38600,38600,0
20230705,152300,39519840700,38600,38600,38600,38600,0
20230705,152200,39519840700,38600,38600,38600,38600,0
20230705,152100,39519840700,38600,38600,38600,38600,0
20230705,152000,39519840700,38600,38600,38600,38600,0
20230705,151900,39519840700,38600,38550,38600,38550,1317
20230705,151800,39469048700,38550,38500,38600,38500,1869
20230705,151700,39396964000,38400,38600,38600,38400,5313
20230705,151600,39192549750,38550,38550,38600,38500,2333
20230705,151500,39102642400,38550,38650,38650,38500,1895
20230705,151400,39029528400,38600,38600,38650,38500,8584
20230705,151300,38698839100,38600,38550,38600,38500,2579
20230705,151200,38599378450,38600,38700,38700,38550,4169
20230705,151100,38438282500,38700,38700,38700,38650,1496
20230705,151000,38380412150,38650,38700,38700,38650,1216
20230705,150900,38333386000,38700,38700,38700,38650,653
20230705,150800,38308124300,38700,38650,38700,38650,1525
20230705,150700,38249120150,38700,38650,38700,38650,1659
20230705,150600,38184942400,38700,38650,38700,38650,1388
20230705,150500,38131240000,38650,38650,38700,38450,27702
20230705,150400,37063861050,38700,38700,38700,38600,3538
20230705,150300,36927110150,38700,38750,38800,38650,7582
20230705,150200,36633574400,38800,38800,38800,38750,810
20230705,150100,36602147500,38800,38800,38800,38750,573
20230705,150000,36579926700,38750,38800,38800,38750,1230
20230705,145900,36532213600,38800,38800,38800,38750,659
20230705,145800,36506646650,38800,38750,38800,38700,979
20230705,145700,36468714850,38750,38750,38750,38700,1531
20230705,145600,36409400350,38750,38750,38750,38700,933
20230705,145500,36373259050,38750,38850,38900,38700,6058
20230705,145400,36138270350,38850,38900,38900,38850,3455
20230705,145300,36004019250,38900,38900,38900,38850,689
20230705,145200,35977223100,38900,38900,38950,38850,885
20230705,145100,35942794450,38900,38950,38950,38900,1083
20230705,145000,35900651050,38900,38900,38950,38900,4740
20230705,144900,35716230200,38900,38900,38950,38900,1479
20230705,144800,35658661950,38900,39000,39000,38900,5136
20230705,144700,35458714850,38950,39000,39000,38950,832
20230705,144600,35426267350,39000,39000,39000,38950,594
20230705,144500,35403103250,39000,39000,39000,38950,722
20230705,144400,35374945600,39000,39000,39000,38950,1138
20230705,144300,35330565950,38950,39000,39000,38950,558
20230705,144200,35308804350,39000,38950,39000,38900,1948
20230705,144100,35232920550,38950,38900,38950,38850,1010
20230705,144000,35193624000,38900,38900,38950,38900,1998
20230705,143900,35115870750,38950,38950,38950,38900,641
20230705,143800,35090915600,38900,38950,38950,38900,1121
20230705,143700,35047269700,38950,38900,38950,38900,1857
20230705,143600,34975006000,38900,38900,38900,38850,1388
20230705,143500,34921013150,38900,38850,38900,38850,770
20230705,143400,34891062700,38850,38900,38900,38850,449
20230705,143300,34873602000,38850,38900,38950,38850,1713
20230705,143200,34806957350,38900,39000,39050,38850,6779
20230705,143100,34542882650,39050,39050,39050,38950,850
20230705,143000,34509725100,39050,38950,39100,38950,3872
20230705,142900,34358575750,39000,39000,39000,38950,1733
20230705,142800,34291001350,39000,39000,39000,38950,1823
20230705,142700,34219976900,39000,39050,39100,38950,2799
20230705,142600,34110806050,39050,39050,39100,39000,902
20230705,142500,34075568750,39050,39100,39150,39050,2244
20230705,142400,33987890500,39150,39100,39150,39050,1312
20230705,142300,33936587150,39100,39100,39150,39050,709
20230705,142200,33908857150,39100,39100,39150,39100,1587
20230705,142100,33846796750,39100,39100,39150,39100,1107
20230705,142000,33803499200,39100,39000,39100,39000,1667
20230705,141900,33738368350,39050,39050,39050,39000,1306
20230705,141800,33687370150,39050,39050,39050,39000,1162
20230705,141700,33642023700,39050,39050,39050,39000,433
20230705,141600,33625123150,39050,39050,39050,39000,2381
20230705,141500,33532195500,39050,39000,39050,39000,719
20230705,141400,33504124350,39000,39100,39100,39000,907
20230705,141300,33468695350,39100,39050,39100,39050,1119
20230705,141200,33424997300,39050,39000,39050,38950,2035
20230705,141100,33345626250,39000,39000,39000,38950,1487
20230705,141000,33287636550,39000,38950,39000,38950,889
20230705,140900,33252976150,39000,39000,39000,38950,491
20230705,140800,33233842500,39000,39000,39000,38950,1006
20230705,140700,33194641150,39000,38950,39000,38950,430
20230705,140600,33177873350,39000,39000,39000,38950,761
20230705,140500,33148203200,38950,38950,39000,38950,724
20230705,140400,33119986250,39000,38950,39000,38950,665
20230705,140300,33094073100,39000,38900,39000,38850,6412
20230705,140200,32844701950,38850,38950,38950,38850,4304
20230705,140100,32677245200,38950,39000,39000,38950,2086
20230705,140000,32595978000,39000,39000,39000,38950,1192
20230705,135900,32549542950,39000,39100,39100,38900,5718
20230705,135800,32326566450,39050,39050,39100,39050,730
20230705,135700,32298059250,39050,39050,39050,39000,626
20230705,135600,32273617400,39050,39050,39050,39000,741
20230705,135500,32244683850,39000,39050,39050,39000,1532
20230705,135400,32184912900,39050,39000,39050,39000,389
20230705,135300,32169725950,39050,39050,39050,39000,708
20230705,135200,32142081500,39000,39100,39100,39000,686
20230705,135100,32115293200,39100,39150,39150,39050,2000
20230705,135000,32037157600,39150,39150,39150,39050,1999
20230705,134900,31958981000,39100,39150,39200,39100,1195
20230705,134800,31912199750,39150,39200,39200,39050,4634
20230705,134700,31730908350,39200,39250,39250,39150,1680
20230705,134600,31665061750,39250,39200,39250,39200,1659
20230705,134500,31600011600,39200,39250,39250,39100,6673
20230705,134400,31338555800,39250,39250,39250,39200,507
20230705,134300,31318658000,39250,39250,39250,39200,451
20230705,134200,31300961650,39200,39250,39250,39150,2096
20230705,134100,31218787650,39250,39250,39250,39200,348
20230705,134000,31205131400,39250,39200,39250,39150,4884
20230705,133900,31013680150,39150,39200,39200,39150,792
20230705,133800,30982656350,39200,39100,39200,39100,3825
20230705,133700,30832887400,39150,39150,39150,39100,515
20230705,133600,30812725900,39150,39150,39150,39100,1119
20230705,133500,30768922200,39150,39100,39150,39100,752
20230705,133400,30739506800,39100,39100,39150,39050,3735
20230705,133300,30593463650,39100,39100,39100,39050,640
20230705,133200,30568454050,39100,39100,39100,39050,607
20230705,133100,30544724450,39100,39050,39100,39050,1348
20230705,133000,30492049100,39100,39100,39100,39050,796
20230705,132900,30460932950,39050,39100,39100,39050,361
20230705,132800,30446821600,39100,39050,39100,39050,1032
20230705,132700,30406508500,39000,39050,39050,39000,664
20230705,132600,30380588900,39050,39050,39100,39000,3345
20230705,132500,30250102550,39050,39100,39100,39050,1507
20230705,132400,30191239150,39050,39100,39100,39050,1612
20230705,132300,30128216650,39100,39100,39100,39050,1810
20230705,132200,30057506800,39100,39200,39200,39050,3553
20230705,132100,29918431000,39200,39200,39200,39150,1480
20230705,132000,29860427650,39200,39200,39200,39150,516
20230705,131900,29840205450,39200,39150,39200,39150,1910
20230705,131800,29765335400,39150,39200,39200,39150,762
20230705,131700,29735468750,39200,39200,39200,39150,522
20230705,131600,29715007800,39150,39150,39200,39100,2870
20230705,131500,29602725800,39150,39150,39150,39100,2011
20230705,131400,29524001750,39150,39000,39150,39000,2060
20230705,131300,29443560900,39000,39050,39050,38950,1969
20230705,131200,29366769350,39050,39050,39050,39000,393
20230705,131100,29351428400,39050,39000,39050,38950,1764
20230705,131000,29282614750,39000,39000,39050,38950,3056
20230705,130900,29163462250,39000,39250,39250,39000,8919
20230705,130800,28814898400,39250,39150,39250,39100,1644
20230705,130700,28750461600,39150,39200,39250,39100,3165
20230705,130600,28626464000,39200,39250,39250,39200,1060
20230705,130500,28584867500,39250,39150,39250,39150,1999
20230705,130400,28506483400,39150,39100,39150,39100,711
20230705,130300,28478651800,39100,39050,39100,39000,1836
20230705,130200,28406928250,39050,39050,39050,39000,655
20230705,130100,28381364550,39050,39000,39050,39000,1066
20230705,130000,28339778200,39000,39050,39050,39000,2551
20230705,125900,28240264750,39050,39100,39150,39000,3413
20230705,125800,28106937200,39100,39200,39200,39050,3555
20230705,125700,27967865250,39200,39200,39300,39200,1578
20230705,125600,27905980500,39200,39100,39200,39100,2679
20230705,125500,27801099100,39100,39050,39150,39050,1861
20230705,125400,27728368200,39050,39300,39300,39050,7174
20230705,125300,27447468350,39300,39300,39300,39250,2467
20230705,125200,27350593400,39300,39250,39350,39200,3845
20230705,125100,27199632600,39200,39200,39250,39200,3070
20230705,125000,27079254050,39250,39250,39300,39200,3574
20230705,124900,26939031500,39250,39200,39300,39150,4171
20230705,124800,26775592500,39150,39550,39550,39150,6628
20230705,124700,26515179050,39550,39650,39700,39300,14270
20230705,124600,25952282450,39600,39600,39700,39550,7111
20230705,124500,25670651700,39650,39750,39800,39600,10575
20230705,124400,25250783650,39750,39750,39800,39650,16502
20230705,124300,24595206800,39750,39650,39750,39550,10149
20230705,124200,24192708650,39700,39550,39750,39550,11540
20230705,124100,23735063200,39600,39450,39600,39400,23558
20230705,124000,22804708150,39350,39400,39400,39350,4885
20230705,123900,22612315700,39350,39450,39450,39300,6435
20230705,123800,22358857850,39450,39300,39450,39250,13352
20230705,123700,21833307500,39350,39200,39350,39200,12275
20230705,123600,21351280800,39250,39000,39250,38900,18117
20230705,123500,20643181400,38950,39000,39050,38950,2800
20230705,123400,20534068000,39000,39000,39050,39000,1532
20230705,123300,20474290500,39000,39000,39050,38950,5450
20230705,123200,20261884650,39000,39050,39100,38950,3239
20230705,123100,20135511250,39050,39000,39050,39000,1765
20230705,123000,20066632400,39000,39000,39050,38950,3085
20230705,122900,19946314250,39000,38950,39050,38950,3079
20230705,122800,19826197100,39000,39150,39200,38900,10736
20230705,122700,19407076800,39150,39100,39200,39050,10561
20230705,122600,18993844050,39100,39000,39100,39000,7831
20230705,122500,18688131300,39050,39000,39050,38950,14511
20230705,122400,18122127500,39000,38950,39000,38950,4404
20230705,122300,17950468200,39000,38950,39000,38900,5728
20230705,122200,17727392450,38900,38950,38950,38900,2571
20230705,122100,17627281050,38950,38950,38950,38900,1826
20230705,122000,17556183550,38900,38850,38950,38850,8543
20230705,121900,17223893150,38850,38850,38900,38800,5266
20230705,121800,17019293100,38850,38900,38900,38800,2988
20230705,121700,16903109450,38900,38750,38900,38750,3368
20230705,121600,16772274300,38750,38800,38800,38650,3762
20230705,121500,16626631750,38800,38900,38900,38750,7135
20230705,121400,16349453500,38900,38900,38900,38850,1636
20230705,121300,16285827000,38900,38800,38900,38800,9145
20230705,121200,15930623250,38800,38750,38800,38700,9589
20230705,121100,15558898900,38700,38750,38750,38700,964
20230705,121000,15521589150,38750,38700,38750,38700,603
20230705,120900,15498227700,38750,38700,38750,38700,556
20230705,120800,15476694200,38750,38700,38750,38700,1639
20230705,120700,15413250700,38700,38600,38700,38550,18660
20230705,120600,14692466050,38550,38550,38600,38550,786
20230705,120500,14662164050,38550,38550,38600,38500,2459
20230705,120400,14567377450,38550,38500,38550,38500,452
20230705,120300,14549967950,38500,38550,38550,38500,76
20230705,120200,14547040300,38550,38550,38550,38500,216
20230705,120100,14538715350,38500,38550,38550,38500,349
20230705,120000,14525265850,38550,38550,38550,38500,1070
20230705,115900,14484017800,38550,38550,38600,38500,3485
20230705,115800,14349631000,38600,38600,38600,38550,218
20230705,115700,14341221650,38550,38600,38600,38550,173
20230705,115600,14334547500,38600,38550,38600,38550,2064
20230705,115500,14254958750,38550,38500,38550,38500,481
20230705,115400,14236419600,38550,38550,38550,38500,730
20230705,115300,14208298050,38550,38500,38550,38450,11920
20230705,115200,13749107250,38500,38450,38500,38450,700
20230705,115100,13722191150,38450,38450,38450,38400,2057
20230705,115000,13643113850,38450,38450,38450,38400,1421
20230705,114900,13588478950,38450,38450,38500,38450,1462
20230705,114800,13532234400,38450,38450,38500,38450,413
20230705,114700,13516354500,38500,38450,38500,38450,517
20230705,114600,13496475600,38450,38450,38500,38450,783
20230705,114500,13466367500,38450,38450,38500,38450,188
20230705,114400,13459133050,38500,38500,38500,38450,1572
20230705,114300,13398673800,38450,38450,38500,38400,1866
20230705,114200,13326893350,38450,38400,38450,38350,5228
20230705,114100,13126031400,38400,38350,38400,38350,158
20230705,114000,13119970000,38350,38400,38400,38350,458
20230705,113900,13102405000,38400,38350,38400,38350,686
20230705,113800,13076068400,38350,38400,38400,38350,307
20230705,113700,13064282900,38400,38400,38400,38350,115
20230705,113600,13059868950,38400,38400,38400,38350,181
20230705,113500,13052919200,38400,38300,38400,38300,1090
20230705,113400,13011118350,38300,38300,38350,38300,128
20230705,113300,13006209800,38350,38400,38400,38350,357
20230705,113200,12992518450,38350,38300,38350,38300,1555
20230705,113100,12932899350,38300,38300,38350,38300,266
20230705,113000,12922699300,38350,38300,38350,38300,610
20230705,112900,12899317150,38300,38250,38300,38250,977
20230705,112800,12861904250,38250,38250,38300,38250,398
20230705,112700,12846680500,38250,38300,38300,38250,72
20230705,112600,12843925550,38300,38300,38350,38300,773
20230705,112500,12814312800,38300,38300,38350,38300,344
20230705,112400,12801136250,38300,38250,38300,38250,1852
20230705,112300,12730234950,38250,38250,38300,38250,354
20230705,112200,12716693650,38250,38300,38300,38250,41
20230705,112100,12715123750,38250,38250,38250,38200,1519
20230705,112000,12657023600,38250,38300,38350,38250,653
20230705,111900,12632015300,38300,38300,38300,38250,1814
20230705,111800,12562539400,38250,38250,38300,38250,422
20230705,111700,12546397550,38250,38350,38350,38250,1090
20230705,111600,12504646250,38350,38300,38400,38300,3547
20230705,111500,12368616900,38300,38300,38300,38250,2930
20230705,111400,12256455450,38300,38250,38300,38250,1211
20230705,111300,12210134150,38250,38250,38250,38200,43
20230705,111200,12208490450,38250,38200,38250,38200,214
20230705,111100,12200311950,38250,38200,38250,38200,624
20230705,111000,12176465050,38200,38250,38250,38200,649
20230705,110900,12151643850,38200,38200,38250,38200,285
20230705,110800,12140756100,38200,38200,38250,38200,398
20230705,110700,12125552200,38200,38250,38250,38150,878
20230705,110600,12092011500,38250,38250,38250,38200,320
20230705,110500,12079775050,38250,38200,38250,38200,189
20230705,110400,12072552800,38200,38150,38200,38150,881
20230705,110300,12038905400,38150,38200,38200,38150,254
20230705,110200,12029214350,38150,38200,38200,38150,117
20230705,110100,12024749750,38200,38150,38200,38150,335
20230705,110000,12011968100,38150,38050,38150,38000,1332
20230705,105900,11961217950,38050,38000,38050,38000,223
20230705,105800,11952742850,38050,38000,38100,37950,1978
20230705,105700,11877522950,37950,38000,38000,37950,2556
20230705,105600,11780396350,38000,38000,38050,38000,975
20230705,105500,11743345150,38000,38100,38100,38000,293
20230705,105400,11732198750,38000,38000,38100,37900,5750
20230705,105300,11513800850,38000,38000,38050,37950,4765
20230705,105200,11332733100,38000,38050,38050,38000,681
20230705,105100,11306829250,38050,38200,38200,38050,5374
20230705,105000,11102092300,38200,38150,38200,38150,476
20230705,104900,11083929050,38150,38200,38200,38150,288
20230705,104800,11072937900,38150,38150,38200,38150,979
20230705,104700,11035586050,38150,38150,38200,38150,255
20230705,104600,11025852550,38150,38150,38200,38150,462
20230705,104500,11008226100,38200,38150,38200,38150,679
20230705,104400,10982320100,38150,38300,38300,38150,4697
20230705,104300,10802829250,38250,38250,38300,38250,307
20230705,104200,10791085300,38250,38250,38300,38250,538
20230705,104100,10770506400,38250,38250,38300,38250,585
20230705,104000,10748129400,38250,38300,38300,38250,1112
20230705,103900,10705572500,38300,38300,38300,38250,367
20230705,103800,10691532300,38300,38300,38300,38250,74
20230705,103700,10688699050,38300,38300,38300,38250,399
20230705,103600,10673427700,38250,38300,38300,38250,165
20230705,103500,10667109900,38300,38250,38300,38250,133
20230705,103400,10662021450,38250,38250,38300,38250,664
20230705,103300,10636622450,38250,38250,38300,38250,1437
20230705,103200,10581654000,38250,38300,38300,38250,1284
20230705,103100,10532518050,38250,38300,38300,38250,623
20230705,103000,10508684700,38250,38300,38350,38250,693
20230705,102900,10482142350,38350,38300,38350,38250,1335
20230705,102800,10431023050,38300,38300,38300,38250,1651
20230705,102700,10367790100,38300,38300,38300,38250,758
20230705,102600,10338761550,38250,38300,38300,38250,148
20230705,102500,10333093600,38300,38300,38350,38300,323
20230705,102400,10320718150,38300,38350,38400,38300,1408
20230705,102300,10266776900,38350,38250,38400,38250,4570
20230705,102200,10091401550,38300,38300,38300,38250,83
20230705,102100,10088225600,38250,38250,38300,38200,2401
20230705,102000,9996291050,38250,38200,38250,38150,475
20230705,101900,9978150350,38200,38150,38200,38100,1145
20230705,101800,9934481500,38150,38100,38150,38100,331
20230705,101700,9921864550,38100,38150,38150,38100,669
20230705,101600,9896373650,38150,38100,38150,38050,814
20230705,101500,9865360350,38100,38100,38100,38050,1133
20230705,101400,9822240300,38100,38100,38150,38050,2593
20230705,101300,9723481000,38150,38100,38150,38100,595
20230705,101200,9700808300,38150,38150,38150,38100,618
20230705,101100,9677248900,38100,38100,38150,38100,1498
20230705,101000,9620154600,38100,38150,38200,38100,4850
20230705,100900,9435108300,38200,38200,38200,38150,628
20230705,100800,9411119750,38200,38150,38200,38150,1352
20230705,100700,9359477700,38200,38200,38250,38200,1118
20230705,100600,9316769700,38150,38200,38200,38150,3635
20230705,100500,9177944450,38250,38350,38350,38200,3342
20230705,100400,9050055650,38350,38350,38350,38300,1230
20230705,100300,9002939850,38350,38400,38450,38350,1757
20230705,100200,8935484100,38400,38350,38400,38300,3484
20230705,100100,8801934600,38350,38550,38550,38300,5399
20230705,100000,8594379900,38500,38500,38550,38500,1564
20230705,095900,8534147350,38550,38450,38550,38400,8697
20230705,095800,8199495950,38450,38450,38450,38400,1950
20230705,095700,8124587650,38450,38400,38500,38400,2647
20230705,095600,8022815150,38400,38450,38450,38400,499
20230705,095500,8003633350,38400,38350,38450,38300,3497
20230705,095400,7869404850,38400,38450,38500,38400,4123
20230705,095300,7711023100,38450,38500,38500,38400,2625
20230705,095200,7610049600,38450,38350,38500,38350,3373
20230705,095100,7480385100,38400,38350,38400,38300,1600
20230705,095000,7418988100,38350,38250,38350,38250,1583
20230705,094900,7358366550,38250,38300,38350,38250,1720
20230705,094800,7292503750,38300,38400,38400,38300,2398
20230705,094700,7200548750,38350,38450,38450,38350,847
20230705,094600,7168037250,38400,38500,38500,38400,5454
20230705,094500,6958412650,38500,38550,38550,38450,7547
20230705,094400,6667708750,38500,38500,38550,38450,5065
20230705,094300,6472710000,38500,38400,38500,38350,3371
20230705,094200,6343181550,38400,38350,38400,38300,1668
20230705,094100,6279184050,38350,38300,38400,38300,1348
20230705,094000,6227486700,38300,38250,38400,38250,3062
20230705,093900,6110133250,38250,38200,38300,38200,2751
20230705,093800,6004883550,38200,38350,38350,38200,3597
20230705,093700,5867161650,38350,38350,38350,38300,1954
20230705,093600,5792233350,38350,38350,38350,38250,2623
20230705,093500,5691708050,38250,38100,38300,38050,7413
20230705,093400,5408631050,38100,38050,38100,37950,4106
20230705,093300,5252456900,38000,38100,38100,38000,3179
20230705,093200,5131544600,38100,38100,38150,38050,1565
20230705,093100,5071919600,38100,38050,38100,38050,1189
20230705,093000,5026635950,38050,37950,38100,37950,1751
20230705,092900,4960059400,37950,37850,37950,37850,1028
20230705,092800,4921096750,37800,37800,37800,37750,936
20230705,092700,4885716200,37800,37750,37800,37700,778
20230705,092600,4856354950,37750,37750,37800,37700,1667
20230705,092500,4793448050,37750,37700,37750,37700,1738
20230705,092400,4727872500,37750,37700,37750,37650,2485
20230705,092300,4634190550,37700,37700,37750,37650,5347
20230705,092200,4432625000,37700,37750,37750,37650,2338
20230705,092100,4344482450,37750,37850,37900,37650,3863
20230705,092000,4198625400,37850,37750,37850,37700,4757
20230705,091900,4018939450,37700,37750,37800,37550,12256
20230705,091800,3557401200,37750,37850,37900,37750,5100
20230705,091700,3364620250,37900,37900,37950,37850,4894
20230705,091600,3179123700,37950,37950,37950,37900,2839
20230705,091500,3071418000,37950,37950,37950,37900,1200
20230705,091400,3025889000,37900,38050,38050,37900,3294
20230705,091300,2900727600,38050,38250,38250,38050,4612
20230705,091200,2724791850,38250,38100,38250,38100,996
20230705,091100,2686769250,38100,38050,38100,38000,1819
20230705,091000,2617546100,38050,38000,38100,37950,2374
20230705,090900,2527252400,38000,38050,38050,37950,4883
20230705,090800,2341684750,38050,38150,38150,38000,5391
20230705,090700,2136433950,38100,37950,38150,37900,1963
20230705,090600,2061771850,37950,37800,37950,37750,3689
20230705,090500,1922257900,37800,37750,37800,37650,6770
20230705,090400,1666802950,37850,37800,37850,37700,6087
20230705,090300,1436903950,37750,38000,38000,37750,7312
20230705,090200,1160209350,37950,37950,38300,37850,6093
20230705,090100,928885500,38000,37950,38000,37950,2904
20230705,090000,818627800,37950,38300,38300,37800,21372