KissMeData/005290/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,184300,93636813350,40550,40550,40550,40550,38489
20230714,184200,93636813350,40550,40550,40550,40550,0
20230714,184100,93636813350,40550,40550,40550,40550,0
20230714,184000,93636813350,40550,40550,40550,40550,0
20230714,183900,93636813350,40550,40550,40550,40550,0
20230714,183800,93636813350,40550,40550,40550,40550,0
20230714,183700,93636813350,40550,40550,40550,40550,0
20230714,183600,93636813350,40550,40550,40550,40550,0
20230714,183500,93636813350,40550,40550,40550,40550,0
20230714,183400,93636813350,40550,40550,40550,40550,0
20230714,183300,93636813350,40550,40550,40550,40550,0
20230714,183200,93636813350,40550,40550,40550,40550,0
20230714,183100,93636813350,40550,40550,40550,40550,0
20230714,183000,93636813350,40550,40550,40550,40550,0
20230714,182900,93636813350,40550,40550,40550,40550,0
20230714,182800,93636813350,40550,40550,40550,40550,0
20230714,182700,93636813350,40550,40550,40550,40550,0
20230714,182600,93636813350,40550,40550,40550,40550,0
20230714,182500,93636813350,40550,40550,40550,40550,0
20230714,182400,93636813350,40550,40550,40550,40550,0
20230714,182300,93636813350,40550,40550,40550,40550,0
20230714,182200,93636813350,40550,40550,40550,40550,0
20230714,182100,93636813350,40550,40550,40550,40550,0
20230714,182000,93636813350,40550,40550,40550,40550,0
20230714,181900,93636813350,40550,40550,40550,40550,0
20230714,181800,93636813350,40550,40550,40550,40550,0
20230714,181700,93636813350,40550,40550,40550,40550,0
20230714,181600,93636813350,40550,40550,40550,40550,0
20230714,181500,93636813350,40550,40550,40550,40550,0
20230714,181400,93636813350,40550,40550,40550,40550,0
20230714,181300,93636813350,40550,40550,40550,40550,38489
20230714,181200,93636813350,40550,40550,40550,40550,0
20230714,181100,93636813350,40550,40550,40550,40550,0
20230714,181000,93636813350,40550,40550,40550,40550,0
20230714,180900,93636813350,40550,40550,40550,40550,0
20230714,180800,93636813350,40550,40550,40550,40550,0
20230714,180700,93636813350,40550,40550,40550,40550,0
20230714,180600,93636813350,40550,40550,40550,40550,0
20230714,180500,93636813350,40550,40550,40550,40550,0
20230714,180400,93636813350,40550,40550,40550,40550,0
20230714,180300,93636813350,40550,40550,40550,40550,0
20230714,180200,93636813350,40550,40550,40550,40550,0
20230714,180100,93636813350,40550,40550,40550,40550,0
20230714,180000,93636813350,40550,40550,40550,40550,0
20230714,175900,93636813350,40550,40550,40550,40550,0
20230714,175800,93636813350,40550,40550,40550,40550,0
20230714,175700,93636813350,40550,40550,40550,40550,0
20230714,175600,93636813350,40550,40550,40550,40550,0
20230714,175500,93636813350,40550,40550,40550,40550,0
20230714,175400,93636813350,40550,40550,40550,40550,0
20230714,175300,93636813350,40550,40550,40550,40550,0
20230714,175200,93636813350,40550,40550,40550,40550,0
20230714,175100,93636813350,40550,40550,40550,40550,0
20230714,175000,93636813350,40550,40550,40550,40550,0
20230714,174900,93636813350,40550,40550,40550,40550,0
20230714,174800,93636813350,40550,40550,40550,40550,0
20230714,174700,93636813350,40550,40550,40550,40550,0
20230714,174600,93636813350,40550,40550,40550,40550,0
20230714,174500,93636813350,40550,40550,40550,40550,0
20230714,174400,93636813350,40550,40550,40550,40550,0
20230714,174300,93636813350,40550,40550,40550,40550,38489
20230714,174200,93636813350,40550,40550,40550,40550,0
20230714,174100,93636813350,40550,40550,40550,40550,0
20230714,174000,93636813350,40550,40550,40550,40550,0
20230714,173900,93636813350,40550,40550,40550,40550,0
20230714,173800,93636813350,40550,40550,40550,40550,0
20230714,173700,93636813350,40550,40550,40550,40550,0
20230714,173600,93636813350,40550,40550,40550,40550,0
20230714,173500,93636813350,40550,40550,40550,40550,0
20230714,173400,93636813350,40550,40550,40550,40550,0
20230714,173300,93636813350,40550,40550,40550,40550,0
20230714,173200,93636813350,40550,40550,40550,40550,0
20230714,173100,93636813350,40550,40550,40550,40550,0
20230714,173000,93636813350,40550,40550,40550,40550,0
20230714,172900,93636813350,40550,40550,40550,40550,0
20230714,172800,93636813350,40550,40550,40550,40550,0
20230714,172700,93636813350,40550,40550,40550,40550,0
20230714,172600,93636813350,40550,40550,40550,40550,0
20230714,172500,93636813350,40550,40550,40550,40550,0
20230714,172400,93636813350,40550,40550,40550,40550,0
20230714,172300,93636813350,40550,40550,40550,40550,0
20230714,172200,93636813350,40550,40550,40550,40550,0
20230714,172100,93636813350,40550,40550,40550,40550,0
20230714,172000,93636813350,40550,40550,40550,40550,0
20230714,171900,93636813350,40550,40550,40550,40550,0
20230714,171800,93636813350,40550,40550,40550,40550,0
20230714,171700,93636813350,40550,40550,40550,40550,0
20230714,171600,93636813350,40550,40550,40550,40550,0
20230714,171500,93636813350,40550,40550,40550,40550,0
20230714,171400,93636813350,40550,40550,40550,40550,0
20230714,171300,93636813350,40550,40550,40550,40550,38489
20230714,171200,93636813350,40550,40550,40550,40550,0
20230714,171100,93636813350,40550,40550,40550,40550,0
20230714,171000,93636813350,40550,40550,40550,40550,0
20230714,170900,93636813350,40550,40550,40550,40550,0
20230714,170800,93636813350,40550,40550,40550,40550,0
20230714,170700,93636813350,40550,40550,40550,40550,0
20230714,170600,93636813350,40550,40550,40550,40550,0
20230714,170500,93636813350,40550,40550,40550,40550,0
20230714,170400,93636813350,40550,40550,40550,40550,0
20230714,170300,93636813350,40550,40550,40550,40550,0
20230714,170200,93636813350,40550,40550,40550,40550,0
20230714,170100,93636813350,40550,40550,40550,40550,0
20230714,170000,93636813350,40550,40550,40550,40550,0
20230714,165900,93636813350,40550,40550,40550,40550,0
20230714,165800,93636813350,40550,40550,40550,40550,0
20230714,165700,93636813350,40550,40550,40550,40550,0
20230714,165600,93636813350,40550,40550,40550,40550,0
20230714,165500,93636813350,40550,40550,40550,40550,0
20230714,165400,93636813350,40550,40550,40550,40550,0
20230714,165300,93636813350,40550,40550,40550,40550,0
20230714,165200,93636813350,40550,40550,40550,40550,0
20230714,165100,93636813350,40550,40550,40550,40550,0
20230714,165000,93636813350,40550,40550,40550,40550,0
20230714,164900,93636813350,40550,40550,40550,40550,0
20230714,164800,93636813350,40550,40550,40550,40550,0
20230714,164700,93636813350,40550,40550,40550,40550,0
20230714,164600,93636813350,40550,40550,40550,40550,0
20230714,164500,93636813350,40550,40550,40550,40550,0
20230714,164400,93636813350,40550,40550,40550,40550,0
20230714,164300,93636813350,40550,40550,40550,40550,38489
20230714,164200,93636813350,40550,40550,40550,40550,0
20230714,164100,93636813350,40550,40550,40550,40550,0
20230714,164000,93636813350,40550,40550,40550,40550,0
20230714,163900,93636813350,40550,40550,40550,40550,0
20230714,163800,93636813350,40550,40550,40550,40550,0
20230714,163700,93636813350,40550,40550,40550,40550,0
20230714,163600,93636813350,40550,40550,40550,40550,0
20230714,163500,93636813350,40550,40550,40550,40550,0
20230714,163400,93636813350,40550,40550,40550,40550,0
20230714,163300,93636813350,40550,40550,40550,40550,0
20230714,163200,93636813350,40550,40550,40550,40550,0
20230714,163100,93636813350,40550,40550,40550,40550,0
20230714,163000,93636813350,40550,40550,40550,40550,0
20230714,162900,93636813350,40550,40550,40550,40550,0
20230714,162800,93636813350,40550,40550,40550,40550,0
20230714,162700,93636813350,40550,40550,40550,40550,0
20230714,162600,93636813350,40550,40550,40550,40550,0
20230714,162500,93636813350,40550,40550,40550,40550,0
20230714,162400,93636813350,40550,40550,40550,40550,0
20230714,162300,93636813350,40550,40550,40550,40550,0
20230714,162200,93636813350,40550,40550,40550,40550,0
20230714,162100,93636813350,40550,40550,40550,40550,0
20230714,162000,93636813350,40550,40550,40550,40550,0
20230714,161900,93636813350,40550,40550,40550,40550,0
20230714,161800,93636813350,40550,40550,40550,40550,0
20230714,161700,93636813350,40550,40550,40550,40550,0
20230714,161600,93636813350,40550,40550,40550,40550,0
20230714,161500,93636813350,40550,40550,40550,40550,0
20230714,161400,93636813350,40550,40550,40550,40550,0
20230714,161300,93636813350,40550,40550,40550,40550,38489
20230714,161200,93636813350,40550,40550,40550,40550,0
20230714,161100,93636813350,40550,40550,40550,40550,0
20230714,161000,93636813350,40550,40550,40550,40550,0
20230714,160900,93636813350,40550,40550,40550,40550,0
20230714,160800,93636813350,40550,40550,40550,40550,0
20230714,160700,93636813350,40550,40550,40550,40550,0
20230714,160600,93636813350,40550,40550,40550,40550,0
20230714,160500,93636813350,40550,40550,40550,40550,0
20230714,160400,93636813350,40550,40550,40550,40550,0
20230714,160300,93636813350,40550,40550,40550,40550,0
20230714,160200,93636813350,40550,40550,40550,40550,0
20230714,160100,93636813350,40550,40550,40550,40550,0
20230714,160000,93636813350,40550,40550,40550,40550,0
20230714,155900,93636813350,40550,40550,40550,40550,0
20230714,155800,93636813350,40550,40550,40550,40550,0
20230714,155700,93636813350,40550,40550,40550,40550,0
20230714,155600,93636813350,40550,40550,40550,40550,0
20230714,155500,93636813350,40550,40550,40550,40550,0
20230714,155400,93636813350,40550,40550,40550,40550,0
20230714,155300,93636813350,40550,40550,40550,40550,0
20230714,155200,93636813350,40550,40550,40550,40550,0
20230714,155100,93636813350,40550,40550,40550,40550,0
20230714,155000,93636813350,40550,40550,40550,40550,0
20230714,154900,93636813350,40550,40550,40550,40550,0
20230714,154800,93636813350,40550,40550,40550,40550,0
20230714,154700,93636813350,40550,40550,40550,40550,0
20230714,154600,93636813350,40550,40550,40550,40550,0
20230714,154500,93636813350,40550,40550,40550,40550,0
20230714,154400,93636813350,40550,40550,40550,40550,0
20230714,154300,93636813350,40550,40550,40550,40550,38489
20230714,154200,93636813350,40550,40550,40550,40550,0
20230714,154100,93636813350,40550,40550,40550,40550,0
20230714,154000,93636813350,40550,40550,40550,40550,0
20230714,153900,93636813350,40550,40550,40550,40550,0
20230714,153800,93636813350,40550,40550,40550,40550,0
20230714,153700,93636813350,40550,40550,40550,40550,0
20230714,153600,93636813350,40550,40550,40550,40550,0
20230714,153500,93636813350,40550,40550,40550,40550,0
20230714,153400,93636813350,40550,40550,40550,40550,0
20230714,153300,93636813350,40550,40550,40550,40550,0
20230714,153200,93636813350,40550,40550,40550,40550,0
20230714,153100,93636813350,40550,40550,40550,40550,0
20230714,153000,93636813350,40550,40550,40550,40550,38489
20230714,152900,92076084400,40450,40450,40450,40450,0
20230714,152800,92076084400,40450,40450,40450,40450,0
20230714,152700,92076084400,40450,40450,40450,40450,0
20230714,152600,92076084400,40450,40450,40450,40450,0
20230714,152500,92076084400,40450,40450,40450,40450,0
20230714,152400,92076084400,40450,40450,40450,40450,0
20230714,152300,92076084400,40450,40450,40450,40450,0
20230714,152200,92076084400,40450,40450,40450,40450,0
20230714,152100,92076084400,40450,40450,40450,40450,0
20230714,152000,92076084400,40450,40450,40450,40450,0
20230714,151900,92076084400,40450,40450,40500,40400,5228
20230714,151800,91864606150,40400,40400,40400,40350,7907
20230714,151700,91545286550,40400,40400,40400,40350,3267
20230714,151600,91413399700,40350,40450,40450,40350,1312
20230714,151500,91360442200,40450,40400,40450,40350,7467
20230714,151400,91058915200,40400,40400,40450,40400,1355
20230714,151300,91004131300,40450,40450,40500,40400,4461
20230714,151200,90823687250,40450,40450,40500,40450,2698
20230714,151100,90714544450,40450,40450,40500,40450,1901
20230714,151000,90637635750,40500,40500,40500,40450,3219
20230714,150900,90507300400,40500,40500,40550,40500,1295
20230714,150800,90454818100,40500,40550,40550,40450,1168
20230714,150700,90407504150,40500,40500,40550,40450,1435
20230714,150600,90349370800,40500,40450,40500,40450,3735
20230714,150500,90198110200,40500,40500,40500,40450,1452
20230714,150400,90139326000,40500,40550,40550,40450,2851
20230714,150300,90023871750,40500,40500,40550,40450,2602
20230714,150200,89918481100,40500,40500,40500,40450,1955
20230714,150100,89839359350,40500,40400,40500,40400,3306
20230714,150000,89705723200,40400,40400,40450,40350,3916
20230714,145900,89547497200,40350,40400,40450,40350,2089
20230714,145800,89463128750,40400,40400,40450,40400,1518
20230714,145700,89401773700,40400,40350,40450,40350,1711
20230714,145600,89332658350,40350,40350,40400,40300,7695
20230714,145500,89022329350,40400,40450,40450,40350,5823
20230714,145400,88787058750,40500,40450,40500,40400,1657
20230714,145300,88720036200,40450,40450,40500,40450,2403
20230714,145200,88622818050,40450,40500,40500,40450,1276
20230714,145100,88571145300,40500,40550,40550,40450,2378
20230714,145000,88474838000,40500,40550,40600,40500,1683
20230714,144900,88406572950,40550,40600,40600,40550,1098
20230714,144800,88362013900,40600,40600,40600,40550,2114
20230714,144700,88276250400,40600,40600,40600,40550,1975
20230714,144600,88196097050,40550,40500,40550,40500,1266
20230714,144500,88144774950,40550,40600,40600,40500,2299
20230714,144400,88051581950,40600,40450,40650,40450,4220
20230714,144300,87880445350,40500,40450,40500,40450,2453
20230714,144200,87781114100,40500,40500,40500,40450,1936
20230714,144100,87702721850,40450,40500,40550,40450,3796
20230714,144000,87548970350,40500,40500,40500,40450,1028
20230714,143900,87507346900,40500,40450,40500,40450,893
20230714,143800,87471203600,40450,40500,40500,40450,2109
20230714,143700,87385809850,40500,40500,40500,40450,777
20230714,143600,87354347450,40500,40550,40550,40450,3611
20230714,143500,87208015900,40550,40600,40600,40500,1537
20230714,143400,87145701700,40550,40400,40600,40400,4083
20230714,143300,86980391750,40450,40400,40450,40400,1298
20230714,143200,86927898700,40450,40450,40500,40400,2025
20230714,143100,86845995100,40450,40450,40500,40400,2087
20230714,143000,86761563550,40400,40450,40450,40400,2627
20230714,142900,86655314450,40400,40450,40450,40400,1658
20230714,142800,86588304700,40400,40450,40450,40400,793
20230714,142700,86556242100,40400,40500,40500,40400,2211
20230714,142600,86466792800,40500,40500,40500,40450,2753
20230714,142500,86355373400,40500,40450,40500,40400,2221
20230714,142400,86265530250,40500,40400,40500,40400,1767
20230714,142300,86194058550,40450,40400,40450,40400,3547
20230714,142200,86050605600,40400,40350,40450,40350,1337
20230714,142100,85996592600,40350,40300,40350,40250,3842
20230714,142000,85841685750,40300,40300,40350,40250,4104
20230714,141900,85676250750,40300,40350,40400,40300,1758
20230714,141800,85605377900,40350,40250,40350,40250,2234
20230714,141700,85515391300,40300,40250,40350,40250,3881
20230714,141600,85359055350,40250,40300,40350,40250,7417
20230714,141500,85060283000,40300,40300,40300,40200,7219
20230714,141400,84769702100,40300,40350,40400,40300,6316
20230714,141300,84514978400,40350,40400,40450,40300,5747
20230714,141200,84283016950,40400,40350,40450,40350,2354
20230714,141100,84187938450,40350,40350,40400,40300,5155
20230714,141000,83979963100,40350,40450,40500,40300,6548
20230714,140900,83715669100,40450,40500,40500,40400,3012
20230714,140800,83593805500,40500,40450,40500,40450,1468
20230714,140700,83534415550,40450,40500,40500,40450,1623
20230714,140600,83468726500,40500,40550,40550,40300,18480
20230714,140500,82721463850,40550,40550,40600,40550,10354
20230714,140400,82301511700,40550,40600,40650,40550,3544
20230714,140300,82157674150,40600,40600,40650,40550,8326
20230714,140200,81819688850,40550,40750,40750,40550,13819
20230714,140100,81258588700,40750,40800,40850,40700,5240
20230714,140000,81044892150,40800,40850,40900,40800,5048
20230714,135900,80838706550,40850,40900,40900,40850,1207
20230714,135800,80789356750,40950,41000,41000,40950,2203
20230714,135700,80699137600,41000,40950,41000,40950,826
20230714,135600,80665303350,40950,41050,41050,40950,2008
20230714,135500,80582973500,41000,40950,41050,40950,2699
20230714,135400,80472314450,40950,41050,41050,40950,862
20230714,135300,80436966500,41050,40950,41050,40900,4080
20230714,135200,80269737100,40950,40900,40950,40900,2103
20230714,135100,80183635950,40900,40950,40950,40900,1148
20230714,135000,80136673500,40900,40950,40950,40900,1545
20230714,134900,80073428350,40900,40900,40950,40850,1343
20230714,134800,80018488450,40950,40850,40950,40850,1502
20230714,134700,79957057050,40850,40850,40900,40850,1255
20230714,134600,79905782700,40850,40850,40900,40850,1866
20230714,134500,79829481900,40850,40900,40900,40800,1811
20230714,134400,79755502550,40900,40850,40900,40850,762
20230714,134300,79724371650,40850,40900,40950,40850,5676
20230714,134200,79492389050,40900,40950,40950,40900,548
20230714,134100,79469967050,40900,40850,40950,40850,1071
20230714,134000,79426160550,40850,40850,40900,40850,1036
20230714,133900,79383815750,40850,40900,40900,40850,685
20230714,133800,79355815350,40850,40950,40950,40850,3316
20230714,133700,79220287050,40950,40950,40950,40900,524
20230714,133600,79198837900,40950,40950,40950,40900,388
20230714,133500,79182955000,40950,40950,41000,40900,981
20230714,133400,79142781650,40950,40900,40950,40900,709
20230714,133300,79113748150,40900,40900,40950,40850,1375
20230714,133200,79057510300,40900,40800,40900,40750,1670
20230714,133100,78989332500,40800,40950,40950,40800,2305
20230714,133000,78895179100,40950,40850,40950,40850,409
20230714,132900,78878451750,40850,40950,41000,40850,1552
20230714,132800,78814974600,40950,40950,41000,40900,1290
20230714,132700,78762148650,41000,41000,41050,41000,2141
20230714,132600,78674318150,41050,41000,41100,41000,1275
20230714,132500,78621968050,41050,41000,41050,40950,2502
20230714,132400,78519352900,41000,41000,41100,40950,2216
20230714,132300,78428433500,41000,41050,41050,41000,721
20230714,132200,78398859300,41050,41050,41100,41000,1584
20230714,132100,78333822100,41100,41050,41100,41000,2482
20230714,132000,78231917600,41050,41050,41050,41000,1374
20230714,131900,78175517200,41000,41000,41050,41000,1863
20230714,131800,78099057350,41000,41000,41100,40950,1384
20230714,131700,78042287850,41000,41000,41000,40950,654
20230714,131600,78015495750,40950,41000,41000,40850,1348
20230714,131500,77960301400,41000,40750,41300,40650,26650
20230714,131400,76864515450,40750,40700,40750,40600,4201
20230714,131300,76693629800,40700,40700,40750,40650,1261
20230714,131200,76642312050,40650,40700,40700,40650,2267
20230714,131100,76550135000,40700,40650,40700,40650,1591
20230714,131000,76485439050,40650,40700,40700,40650,1230
20230714,130900,76435423100,40650,40700,40700,40600,6486
20230714,130800,76171761800,40650,40750,40750,40650,4552
20230714,130700,75986454600,40750,40750,40800,40750,2860
20230714,130600,75869893000,40800,40850,40850,40800,2079
20230714,130500,75785052150,40800,41000,41000,40800,6180
20230714,130400,75532308150,40950,41000,41000,40950,2058
20230714,130300,75447953600,40950,41000,41000,40950,926
20230714,130200,75410014350,41000,41000,41000,40950,2827
20230714,130100,75294113950,41000,40950,41000,40900,987
20230714,130000,75253698150,40950,40950,40950,40900,521
20230714,125900,75232364250,40900,40950,41000,40900,1231
20230714,125800,75181950950,40950,40950,41000,40900,1224
20230714,125700,75131820350,40950,40950,40950,40900,804
20230714,125600,75098903250,40900,40900,40950,40850,1002
20230714,125500,75057931050,40900,40900,40900,40850,545
20230714,125400,75035653200,40900,40950,40950,40850,1388
20230714,125300,74978884850,40900,40900,40950,40900,463
20230714,125200,74959936500,40900,40950,40950,40900,1159
20230714,125100,74912477350,40950,41000,41050,40950,2500
20230714,125000,74809993000,41000,41000,41000,40900,1625
20230714,124900,74743410250,41000,40900,41000,40900,2509
20230714,124800,74640720100,40900,40850,40900,40850,200
20230714,124700,74632541150,40850,40800,40900,40800,1613
20230714,124600,74566662950,40800,40800,40850,40800,589
20230714,124500,74542620050,40800,40750,40850,40750,1343
20230714,124400,74487804700,40750,40750,40800,40750,1099
20230714,124300,74443010200,40800,40800,40800,40750,700
20230714,124200,74414459600,40800,40800,40800,40750,948
20230714,124100,74375784050,40750,40700,40750,40700,1426
20230714,124000,74317678950,40700,40650,40750,40650,2000
20230714,123900,74236289450,40700,40650,40700,40600,1971
20230714,123800,74156159300,40650,40700,40750,40550,17273
20230714,123700,73454558750,40750,40750,40800,40700,2088
20230714,123600,73369497350,40750,40850,40850,40700,10782
20230714,123500,72930216450,40850,40850,40850,40800,1287
20230714,123400,72877668000,40850,40750,40850,40750,1431
20230714,123300,72819281300,40800,40850,40850,40750,1901
20230714,123200,72741720100,40800,40850,40850,40800,1198
20230714,123100,72692827950,40800,40800,40850,40800,302
20230714,123000,72680492750,40800,40850,40850,40750,5660
20230714,122900,72449554050,40850,40900,40900,40800,1910
20230714,122800,72371521950,40900,40900,40900,40850,1575
20230714,122700,72307108900,40900,40850,40900,40850,1363
20230714,122600,72251376250,40850,40850,40900,40850,1024
20230714,122500,72209527650,40850,40900,40900,40800,2789
20230714,122400,72095628950,40900,40800,40900,40800,1242
20230714,122300,72044894150,40800,40850,40900,40800,2067
20230714,122200,71960447150,40850,40850,40850,40800,548
20230714,122100,71938066700,40850,40850,40850,40800,1202
20230714,122000,71888966200,40850,40800,40900,40800,1124
20230714,121900,71843056000,40800,40850,40850,40800,4400
20230714,121800,71663470050,40850,40850,40900,40850,2970
20230714,121700,71542113900,40900,40900,40950,40850,2454
20230714,121600,71441777150,40900,40900,40950,40900,1881
20230714,121500,71364817950,40950,40950,40950,40900,1386
20230714,121400,71308107750,40900,41000,41000,40900,2608
20230714,121300,71201287900,41000,41000,41050,40950,2215
20230714,121200,71110460650,41050,40950,41100,40950,1895
20230714,121100,71032742700,40950,40900,41000,40900,1833
20230714,121000,70957719750,40900,40900,40900,40850,1182
20230714,120900,70909394300,40900,40950,40950,40850,4514
20230714,120800,70724763550,40950,40900,41100,40900,3291
20230714,120700,70589947200,40950,40950,40950,40900,1267
20230714,120600,70538084800,40950,40850,40950,40850,1708
20230714,120500,70468205750,40850,40900,40950,40850,2820
20230714,120400,70352900200,40900,40950,41000,40900,2907
20230714,120300,70233954100,40950,41050,41100,40850,7671
20230714,120200,69919911600,41050,41000,41100,41000,1882
20230714,120100,69842677350,41000,41100,41150,41000,4904
20230714,120000,69641286300,41100,40900,41150,40900,1229
20230714,115900,69590839400,40900,40900,40950,40800,7430
20230714,115800,69287271000,40900,41050,41100,40850,9637
20230714,115700,68892485850,41100,41250,41300,41050,9896
20230714,115600,68485155200,41250,41300,41300,41250,4045
20230714,115500,68318262500,41250,41350,41350,41250,2349
20230714,115400,68221259750,41300,41500,41550,41250,12313
20230714,115300,67711943650,41500,41550,41550,41400,4278
20230714,115200,67534592000,41500,41650,41650,41450,4731
20230714,115100,67338110150,41700,41600,41700,41550,2773
20230714,115000,67222699750,41600,41750,41800,41550,8120
20230714,114900,66884221600,41800,41800,41850,41750,5368
20230714,114800,66659876500,41800,41800,41800,41700,3934
20230714,114700,66495633900,41800,41800,41900,41750,6720
20230714,114600,66214617400,41850,41800,41850,41750,6334
20230714,114500,65949724850,41850,41450,41850,41450,11578
20230714,114400,65466987550,41450,41500,41550,41400,2922
20230714,114300,65345832000,41500,41450,41600,41450,3884
20230714,114200,65184594550,41450,41300,41450,41250,7758
20230714,114100,64863919650,41250,41300,41400,41250,9725
20230714,114000,64462233550,41250,41350,41400,41200,15211
20230714,113900,63834094300,41350,41550,41750,41350,21530
20230714,113800,62940584600,41500,41800,41900,41500,29967
20230714,113700,61692012150,41800,41950,42050,41750,46500
20230714,113600,59743029200,41900,42100,42250,41650,35595
20230714,113500,58247905650,42100,41550,42100,41550,80194
20230714,113400,54891234550,41550,41400,41550,41300,11238
20230714,113300,54425734450,41400,41450,41500,41400,17571
20230714,113200,53697253900,41450,41150,41450,41150,18216
20230714,113100,52944409600,41150,41100,41250,41050,7630
20230714,113000,52630310800,41050,41050,41150,41050,4924
20230714,112900,52427839400,41050,41000,41100,40850,7030
20230714,112800,52139876200,41050,41100,41100,41000,3238
20230714,112700,52007039950,41050,41050,41100,41050,1189
20230714,112600,51958206950,41100,41050,41200,41000,4430
20230714,112500,51776269500,41100,40900,41100,40900,14013
20230714,112400,51201721400,40950,40900,40950,40850,6834
20230714,112300,50922082650,40850,40750,40900,40750,7563
20230714,112200,50613260700,40750,40800,40850,40750,2938
20230714,112100,50493360500,40800,40800,40900,40800,1130
20230714,112000,50447198600,40800,40950,40950,40600,14317
20230714,111900,49863562100,40900,41000,41050,40900,3741
20230714,111800,49710337400,41050,41000,41050,40900,4934
20230714,111700,49508066550,41000,40950,41050,40900,9070
20230714,111600,49136138750,40950,40800,40950,40750,4864
20230714,111500,48937421150,40800,40850,40900,40750,7464
20230714,111400,48632764950,40850,40950,41050,40850,7339
20230714,111300,48332377950,40950,41100,41150,40900,15536
20230714,111200,47695019600,41100,41200,41200,41050,6461
20230714,111100,47429334700,41150,41300,41350,41150,11455
20230714,111000,46957019400,41250,41500,41550,41200,19024
20230714,110900,46169848350,41500,41550,41600,41300,21655
20230714,110800,45272058950,41500,41750,41900,41400,76325
20230714,110700,42088053350,41750,41400,41750,41350,45500
20230714,110600,40198150000,41400,41150,41450,41150,38903
20230714,110500,38591199550,41150,41100,41150,41100,7326
20230714,110400,38289829450,41100,41100,41150,41050,11227
20230714,110300,37828541350,41100,41000,41100,41000,5804
20230714,110200,37590383400,41000,40950,41000,40900,5870
20230714,110100,37349849900,40950,41000,41100,40850,15078
20230714,110000,36731687000,41050,41000,41050,40950,9742
20230714,105900,36332206450,41050,41000,41050,40900,10441
20230714,105800,35904289850,41050,41050,41100,41000,8024
20230714,105700,35574734600,41000,40850,41050,40850,15492
20230714,105600,34940382100,40900,40750,40900,40750,5170
20230714,105500,34729376650,40800,40750,40800,40700,5002
20230714,105400,34525369400,40800,40650,40800,40650,3824
20230714,105300,34369652050,40650,40600,40700,40600,2725
20230714,105200,34258923550,40600,40650,40650,40550,4949
20230714,105100,34057945850,40650,40650,40700,40650,4362
20230714,105000,33880483550,40650,40550,40700,40550,11121
20230714,104900,33429091500,40550,40500,40550,40500,4456
20230714,104800,33248586450,40500,40250,40500,40250,7397
20230714,104700,32950067200,40300,40250,40300,40250,687
20230714,104600,32922399200,40300,40300,40300,40300,2540
20230714,104500,32820037200,40300,40300,40350,40250,3020
20230714,104400,32698295550,40250,40250,40300,40250,5848
20230714,104300,32462803250,40250,40250,40300,40250,725
20230714,104200,32433605000,40250,40300,40300,40250,3946
20230714,104100,32274755550,40300,40250,40350,40200,7468
20230714,104000,31973902750,40200,40200,40200,40150,3428
20230714,103900,31836126850,40150,40200,40250,40150,4179
20230714,103800,31668228650,40200,40150,40200,40150,4129
20230714,103700,31502266850,40200,40250,40250,40200,4612
20230714,103600,31316857000,40250,40250,40250,40200,1022
20230714,103500,31275770800,40250,40250,40250,40200,1977
20230714,103400,31196197000,40250,40300,40300,40150,12041
20230714,103300,30711736200,40250,40300,40350,40250,3407
20230714,103200,30574425350,40300,40300,40300,40250,1920
20230714,103100,30497051700,40300,40250,40300,40250,1252
20230714,103000,30446606850,40300,40350,40350,40250,2592
20230714,102900,30342149850,40300,40300,40350,40300,1253
20230714,102800,30291643900,40300,40300,40300,40250,2033
20230714,102700,30209726200,40300,40300,40350,40250,4394
20230714,102600,30032663700,40300,40350,40400,40300,1972
20230714,102500,29953117400,40400,40300,40400,40300,2961
20230714,102400,29833652950,40300,40400,40400,40300,1758
20230714,102300,29762748750,40400,40450,40450,40350,4211
20230714,102200,29592644050,40450,40450,40500,40400,2819
20230714,102100,29478621100,40400,40450,40450,40400,2471
20230714,102000,29378724600,40400,40450,40500,40400,3480
20230714,101900,29237953900,40450,40450,40500,40450,2775
20230714,101800,29125686950,40450,40400,40500,40350,4262
20230714,101700,28953423300,40450,40200,40450,40200,5013
20230714,101600,28751339050,40200,40300,40350,40150,13270
20230714,101500,28217459850,40300,40350,40400,40300,2862
20230714,101400,28101984750,40400,40350,40400,40300,2579
20230714,101300,27997877200,40300,40300,40350,40250,1725
20230714,101200,27928354150,40250,40300,40300,40250,2152
20230714,101100,27841638900,40300,40300,40300,40250,1790
20230714,101000,27769508400,40300,40300,40350,40300,1517
20230714,100900,27708366950,40350,40200,40350,40200,4082
20230714,100800,27544052750,40250,40300,40350,40200,5861
20230714,100700,27308124200,40300,40300,40350,40300,1254
20230714,100600,27257567650,40300,40250,40350,40250,2664
20230714,100500,27150174450,40250,40300,40350,40250,2448
20230714,100400,27051526400,40300,40450,40450,40300,4400
20230714,100300,26873912650,40450,40300,40500,40250,4045
20230714,100200,26710682750,40250,40500,40500,40250,13984
20230714,100100,26145906750,40500,40550,40600,40500,3300
20230714,100000,26012146150,40550,40450,40550,40450,2040
20230714,095900,25929517950,40500,40500,40500,40450,2275
20230714,095800,25837427450,40500,40550,40550,40450,4057
20230714,095700,25673102700,40550,40450,40550,40450,3186
20230714,095600,25543955200,40500,40500,40500,40450,1882
20230714,095500,25467741450,40500,40450,40550,40450,3366
20230714,095400,25331466900,40500,40500,40500,40450,3000
20230714,095300,25210030650,40500,40600,40600,40450,9746
20230714,095200,24815299950,40600,40650,40650,40550,3068
20230714,095100,24690745850,40650,40650,40650,40600,2093
20230714,095000,24605705950,40650,40650,40700,40600,3351
20230714,094900,24469559300,40750,40550,40750,40550,3941
20230714,094800,24309452950,40550,40450,40550,40450,7183
20230714,094700,24018395900,40500,40500,40600,40500,7018
20230714,094600,23734012700,40500,40650,40700,40500,15515
20230714,094500,23103730250,40650,40600,40700,40600,6551
20230714,094400,22837348600,40600,40600,40600,40450,8808
20230714,094300,22480296950,40600,40600,40700,40550,7968
20230714,094200,22156609150,40650,40850,40900,40550,16579
20230714,094100,21481817750,40800,41000,41050,40800,12540
20230714,094000,20968706100,40950,41050,41050,40850,16026
20230714,093900,20312185750,41050,41150,41200,41000,18557
20230714,093800,19550569600,41200,41300,41350,41000,17430
20230714,093700,18832998350,41300,41050,41450,41000,48920
20230714,093600,16814612600,41050,40900,41100,40850,47772
20230714,093500,14855471350,40900,40750,40900,40600,16887
20230714,093400,14167105250,40800,40650,40800,40600,10479
20230714,093300,13740738350,40650,40700,40750,40600,4630
20230714,093200,13552376850,40700,40600,40750,40500,23239
20230714,093100,12607708500,40600,40500,40650,40500,13416
20230714,093000,12062983600,40550,40300,40550,40300,9235
20230714,092900,11689663950,40250,40350,40350,40200,12299
20230714,092800,11194454500,40350,40300,40450,40300,3308
20230714,092700,11060890950,40350,40350,40350,40250,4177
20230714,092600,10892491650,40400,40400,40450,40150,9011
20230714,092500,10529501850,40400,40600,40600,40350,8370
20230714,092400,10191049200,40600,40350,40600,40300,7260
20230714,092300,9897420100,40300,40300,40300,40250,3420
20230714,092200,9759639500,40300,40000,40350,39950,8936
20230714,092100,9400794050,40000,40050,40150,39950,5154
20230714,092000,9194476550,40050,39800,40050,39800,6194
20230714,091900,8947431600,39850,39900,39950,39800,2440
20230714,091800,8850148650,39900,39950,40000,39800,10752
20230714,091700,8421267350,40050,40050,40050,39950,13679
20230714,091600,7874203550,40050,40000,40050,39950,3551
20230714,091500,7732200650,39950,39950,40000,39950,5566
20230714,091400,7509731100,40000,40050,40150,39950,5449
20230714,091300,7291536750,40000,40000,40100,40000,4931
20230714,091200,7094162050,40000,39900,40150,39850,4145
20230714,091100,6928474000,39900,39950,40050,39900,11138
20230714,091000,6483739650,39950,40150,40200,39950,15775
20230714,090900,5851787150,40150,40300,40350,40150,18875
20230714,090800,5092006000,40300,40450,40450,40300,9380
20230714,090700,4713382950,40400,40550,40600,40400,7588
20230714,090600,4406255350,40600,40850,40900,40600,11701
20230714,090500,3929722800,40850,40800,40900,40750,8595
20230714,090400,3578916450,40800,40800,40900,40800,13545
20230714,090300,3025324900,40800,40900,40900,40700,12835
20230714,090200,2501422900,40900,40800,40950,40650,17714
20230714,090100,1779062400,40800,40650,40850,40450,25528
20230714,090000,742010050,40650,40700,40750,40600,18211