KissMeData/285490/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203200,9064221800,39500,39500,39500,39500,3069
20230704,203100,9064221800,39500,39500,39500,39500,0
20230704,203000,9064221800,39500,39500,39500,39500,0
20230704,202900,9064221800,39500,39500,39500,39500,0
20230704,202800,9064221800,39500,39500,39500,39500,0
20230704,202700,9064221800,39500,39500,39500,39500,0
20230704,202600,9064221800,39500,39500,39500,39500,0
20230704,202500,9064221800,39500,39500,39500,39500,0
20230704,202400,9064221800,39500,39500,39500,39500,0
20230704,202300,9064221800,39500,39500,39500,39500,0
20230704,202200,9064221800,39500,39500,39500,39500,0
20230704,202100,9064221800,39500,39500,39500,39500,0
20230704,202000,9064221800,39500,39500,39500,39500,0
20230704,201900,9064221800,39500,39500,39500,39500,0
20230704,201800,9064221800,39500,39500,39500,39500,0
20230704,201700,9064221800,39500,39500,39500,39500,0
20230704,201600,9064221800,39500,39500,39500,39500,0
20230704,201500,9064221800,39500,39500,39500,39500,0
20230704,201400,9064221800,39500,39500,39500,39500,0
20230704,201300,9064221800,39500,39500,39500,39500,0
20230704,201200,9064221800,39500,39500,39500,39500,0
20230704,201100,9064221800,39500,39500,39500,39500,0
20230704,201000,9064221800,39500,39500,39500,39500,0
20230704,200900,9064221800,39500,39500,39500,39500,0
20230704,200800,9064221800,39500,39500,39500,39500,0
20230704,200700,9064221800,39500,39500,39500,39500,0
20230704,200600,9064221800,39500,39500,39500,39500,0
20230704,200500,9064221800,39500,39500,39500,39500,0
20230704,200400,9064221800,39500,39500,39500,39500,0
20230704,200300,9064221800,39500,39500,39500,39500,0
20230704,200200,9064221800,39500,39500,39500,39500,3069
20230704,200100,9064221800,39500,39500,39500,39500,0
20230704,200000,9064221800,39500,39500,39500,39500,0
20230704,195900,9064221800,39500,39500,39500,39500,0
20230704,195800,9064221800,39500,39500,39500,39500,0
20230704,195700,9064221800,39500,39500,39500,39500,0
20230704,195600,9064221800,39500,39500,39500,39500,0
20230704,195500,9064221800,39500,39500,39500,39500,0
20230704,195400,9064221800,39500,39500,39500,39500,0
20230704,195300,9064221800,39500,39500,39500,39500,0
20230704,195200,9064221800,39500,39500,39500,39500,0
20230704,195100,9064221800,39500,39500,39500,39500,0
20230704,195000,9064221800,39500,39500,39500,39500,0
20230704,194900,9064221800,39500,39500,39500,39500,0
20230704,194800,9064221800,39500,39500,39500,39500,0
20230704,194700,9064221800,39500,39500,39500,39500,0
20230704,194600,9064221800,39500,39500,39500,39500,0
20230704,194500,9064221800,39500,39500,39500,39500,0
20230704,194400,9064221800,39500,39500,39500,39500,0
20230704,194300,9064221800,39500,39500,39500,39500,0
20230704,194200,9064221800,39500,39500,39500,39500,0
20230704,194100,9064221800,39500,39500,39500,39500,0
20230704,194000,9064221800,39500,39500,39500,39500,0
20230704,193900,9064221800,39500,39500,39500,39500,0
20230704,193800,9064221800,39500,39500,39500,39500,0
20230704,193700,9064221800,39500,39500,39500,39500,0
20230704,193600,9064221800,39500,39500,39500,39500,0
20230704,193500,9064221800,39500,39500,39500,39500,0
20230704,193400,9064221800,39500,39500,39500,39500,0
20230704,193300,9064221800,39500,39500,39500,39500,0
20230704,193200,9064221800,39500,39500,39500,39500,3069
20230704,193100,9064221800,39500,39500,39500,39500,0
20230704,193000,9064221800,39500,39500,39500,39500,0
20230704,192900,9064221800,39500,39500,39500,39500,0
20230704,192800,9064221800,39500,39500,39500,39500,0
20230704,192700,9064221800,39500,39500,39500,39500,0
20230704,192600,9064221800,39500,39500,39500,39500,0
20230704,192500,9064221800,39500,39500,39500,39500,0
20230704,192400,9064221800,39500,39500,39500,39500,0
20230704,192300,9064221800,39500,39500,39500,39500,0
20230704,192200,9064221800,39500,39500,39500,39500,0
20230704,192100,9064221800,39500,39500,39500,39500,0
20230704,192000,9064221800,39500,39500,39500,39500,0
20230704,191900,9064221800,39500,39500,39500,39500,0
20230704,191800,9064221800,39500,39500,39500,39500,0
20230704,191700,9064221800,39500,39500,39500,39500,0
20230704,191600,9064221800,39500,39500,39500,39500,0
20230704,191500,9064221800,39500,39500,39500,39500,0
20230704,191400,9064221800,39500,39500,39500,39500,0
20230704,191300,9064221800,39500,39500,39500,39500,0
20230704,191200,9064221800,39500,39500,39500,39500,0
20230704,191100,9064221800,39500,39500,39500,39500,0
20230704,191000,9064221800,39500,39500,39500,39500,0
20230704,190900,9064221800,39500,39500,39500,39500,0
20230704,190800,9064221800,39500,39500,39500,39500,0
20230704,190700,9064221800,39500,39500,39500,39500,0
20230704,190600,9064221800,39500,39500,39500,39500,0
20230704,190500,9064221800,39500,39500,39500,39500,0
20230704,190400,9064221800,39500,39500,39500,39500,0
20230704,190300,9064221800,39500,39500,39500,39500,0
20230704,190200,9064221800,39500,39500,39500,39500,3069
20230704,190100,9064221800,39500,39500,39500,39500,0
20230704,190000,9064221800,39500,39500,39500,39500,0
20230704,185900,9064221800,39500,39500,39500,39500,0
20230704,185800,9064221800,39500,39500,39500,39500,0
20230704,185700,9064221800,39500,39500,39500,39500,0
20230704,185600,9064221800,39500,39500,39500,39500,0
20230704,185500,9064221800,39500,39500,39500,39500,0
20230704,185400,9064221800,39500,39500,39500,39500,0
20230704,185300,9064221800,39500,39500,39500,39500,0
20230704,185200,9064221800,39500,39500,39500,39500,0
20230704,185100,9064221800,39500,39500,39500,39500,0
20230704,185000,9064221800,39500,39500,39500,39500,0
20230704,184900,9064221800,39500,39500,39500,39500,0
20230704,184800,9064221800,39500,39500,39500,39500,0
20230704,184700,9064221800,39500,39500,39500,39500,0
20230704,184600,9064221800,39500,39500,39500,39500,0
20230704,184500,9064221800,39500,39500,39500,39500,0
20230704,184400,9064221800,39500,39500,39500,39500,0
20230704,184300,9064221800,39500,39500,39500,39500,0
20230704,184200,9064221800,39500,39500,39500,39500,0
20230704,184100,9064221800,39500,39500,39500,39500,0
20230704,184000,9064221800,39500,39500,39500,39500,0
20230704,183900,9064221800,39500,39500,39500,39500,0
20230704,183800,9064221800,39500,39500,39500,39500,0
20230704,183700,9064221800,39500,39500,39500,39500,0
20230704,183600,9064221800,39500,39500,39500,39500,0
20230704,183500,9064221800,39500,39500,39500,39500,0
20230704,183400,9064221800,39500,39500,39500,39500,0
20230704,183300,9064221800,39500,39500,39500,39500,0
20230704,183200,9064221800,39500,39500,39500,39500,3069
20230704,183100,9064221800,39500,39500,39500,39500,0
20230704,183000,9064221800,39500,39500,39500,39500,0
20230704,182900,9064221800,39500,39500,39500,39500,0
20230704,182800,9064221800,39500,39500,39500,39500,0
20230704,182700,9064221800,39500,39500,39500,39500,0
20230704,182600,9064221800,39500,39500,39500,39500,0
20230704,182500,9064221800,39500,39500,39500,39500,0
20230704,182400,9064221800,39500,39500,39500,39500,0
20230704,182300,9064221800,39500,39500,39500,39500,0
20230704,182200,9064221800,39500,39500,39500,39500,0
20230704,182100,9064221800,39500,39500,39500,39500,0
20230704,182000,9064221800,39500,39500,39500,39500,0
20230704,181900,9064221800,39500,39500,39500,39500,0
20230704,181800,9064221800,39500,39500,39500,39500,0
20230704,181700,9064221800,39500,39500,39500,39500,0
20230704,181600,9064221800,39500,39500,39500,39500,0
20230704,181500,9064221800,39500,39500,39500,39500,0
20230704,181400,9064221800,39500,39500,39500,39500,0
20230704,181300,9064221800,39500,39500,39500,39500,0
20230704,181200,9064221800,39500,39500,39500,39500,0
20230704,181100,9064221800,39500,39500,39500,39500,0
20230704,181000,9064221800,39500,39500,39500,39500,0
20230704,180900,9064221800,39500,39500,39500,39500,0
20230704,180800,9064221800,39500,39500,39500,39500,0
20230704,180700,9064221800,39500,39500,39500,39500,0
20230704,180600,9064221800,39500,39500,39500,39500,0
20230704,180500,9064221800,39500,39500,39500,39500,0
20230704,180400,9064221800,39500,39500,39500,39500,0
20230704,180300,9064221800,39500,39500,39500,39500,0
20230704,180200,9064221800,39500,39500,39500,39500,3069
20230704,180100,9064221800,39500,39500,39500,39500,0
20230704,180000,9064221800,39500,39500,39500,39500,0
20230704,175900,9064221800,39500,39500,39500,39500,0
20230704,175800,9064221800,39500,39500,39500,39500,0
20230704,175700,9064221800,39500,39500,39500,39500,0
20230704,175600,9064221800,39500,39500,39500,39500,0
20230704,175500,9064221800,39500,39500,39500,39500,0
20230704,175400,9064221800,39500,39500,39500,39500,0
20230704,175300,9064221800,39500,39500,39500,39500,0
20230704,175200,9064221800,39500,39500,39500,39500,0
20230704,175100,9064221800,39500,39500,39500,39500,0
20230704,175000,9064221800,39500,39500,39500,39500,0
20230704,174900,9064221800,39500,39500,39500,39500,0
20230704,174800,9064221800,39500,39500,39500,39500,0
20230704,174700,9064221800,39500,39500,39500,39500,0
20230704,174600,9064221800,39500,39500,39500,39500,0
20230704,174500,9064221800,39500,39500,39500,39500,0
20230704,174400,9064221800,39500,39500,39500,39500,0
20230704,174300,9064221800,39500,39500,39500,39500,0
20230704,174200,9064221800,39500,39500,39500,39500,0
20230704,174100,9064221800,39500,39500,39500,39500,0
20230704,174000,9064221800,39500,39500,39500,39500,0
20230704,173900,9064221800,39500,39500,39500,39500,0
20230704,173800,9064221800,39500,39500,39500,39500,0
20230704,173700,9064221800,39500,39500,39500,39500,0
20230704,173600,9064221800,39500,39500,39500,39500,0
20230704,173500,9064221800,39500,39500,39500,39500,0
20230704,173400,9064221800,39500,39500,39500,39500,0
20230704,173300,9064221800,39500,39500,39500,39500,0
20230704,173200,9064221800,39500,39500,39500,39500,3069
20230704,173100,9064221800,39500,39500,39500,39500,0
20230704,173000,9064221800,39500,39500,39500,39500,0
20230704,172900,9064221800,39500,39500,39500,39500,0
20230704,172800,9064221800,39500,39500,39500,39500,0
20230704,172700,9064221800,39500,39500,39500,39500,0
20230704,172600,9064221800,39500,39500,39500,39500,0
20230704,172500,9064221800,39500,39500,39500,39500,0
20230704,172400,9064221800,39500,39500,39500,39500,0
20230704,172300,9064221800,39500,39500,39500,39500,0
20230704,172200,9064221800,39500,39500,39500,39500,0
20230704,172100,9064221800,39500,39500,39500,39500,0
20230704,172000,9064221800,39500,39500,39500,39500,0
20230704,171900,9064221800,39500,39500,39500,39500,0
20230704,171800,9064221800,39500,39500,39500,39500,0
20230704,171700,9064221800,39500,39500,39500,39500,0
20230704,171600,9064221800,39500,39500,39500,39500,0
20230704,171500,9064221800,39500,39500,39500,39500,0
20230704,171400,9064221800,39500,39500,39500,39500,0
20230704,171300,9064221800,39500,39500,39500,39500,0
20230704,171200,9064221800,39500,39500,39500,39500,0
20230704,171100,9064221800,39500,39500,39500,39500,0
20230704,171000,9064221800,39500,39500,39500,39500,0
20230704,170900,9064221800,39500,39500,39500,39500,0
20230704,170800,9064221800,39500,39500,39500,39500,0
20230704,170700,9064221800,39500,39500,39500,39500,0
20230704,170600,9064221800,39500,39500,39500,39500,0
20230704,170500,9064221800,39500,39500,39500,39500,0
20230704,170400,9064221800,39500,39500,39500,39500,0
20230704,170300,9064221800,39500,39500,39500,39500,0
20230704,170200,9064221800,39500,39500,39500,39500,3069
20230704,170100,9064221800,39500,39500,39500,39500,0
20230704,170000,9064221800,39500,39500,39500,39500,0
20230704,165900,9064221800,39500,39500,39500,39500,0
20230704,165800,9064221800,39500,39500,39500,39500,0
20230704,165700,9064221800,39500,39500,39500,39500,0
20230704,165600,9064221800,39500,39500,39500,39500,0
20230704,165500,9064221800,39500,39500,39500,39500,0
20230704,165400,9064221800,39500,39500,39500,39500,0
20230704,165300,9064221800,39500,39500,39500,39500,0
20230704,165200,9064221800,39500,39500,39500,39500,0
20230704,165100,9064221800,39500,39500,39500,39500,0
20230704,165000,9064221800,39500,39500,39500,39500,0
20230704,164900,9064221800,39500,39500,39500,39500,0
20230704,164800,9064221800,39500,39500,39500,39500,0
20230704,164700,9064221800,39500,39500,39500,39500,0
20230704,164600,9064221800,39500,39500,39500,39500,0
20230704,164500,9064221800,39500,39500,39500,39500,0
20230704,164400,9064221800,39500,39500,39500,39500,0
20230704,164300,9064221800,39500,39500,39500,39500,0
20230704,164200,9064221800,39500,39500,39500,39500,0
20230704,164100,9064221800,39500,39500,39500,39500,0
20230704,164000,9064221800,39500,39500,39500,39500,0
20230704,163900,9064221800,39500,39500,39500,39500,0
20230704,163800,9064221800,39500,39500,39500,39500,0
20230704,163700,9064221800,39500,39500,39500,39500,0
20230704,163600,9064221800,39500,39500,39500,39500,0
20230704,163500,9064221800,39500,39500,39500,39500,0
20230704,163400,9064221800,39500,39500,39500,39500,0
20230704,163300,9064221800,39500,39500,39500,39500,0
20230704,163200,9064221800,39500,39500,39500,39500,3069
20230704,163100,9064221800,39500,39500,39500,39500,0
20230704,163000,9064221800,39500,39500,39500,39500,0
20230704,162900,9064221800,39500,39500,39500,39500,0
20230704,162800,9064221800,39500,39500,39500,39500,0
20230704,162700,9064221800,39500,39500,39500,39500,0
20230704,162600,9064221800,39500,39500,39500,39500,0
20230704,162500,9064221800,39500,39500,39500,39500,0
20230704,162400,9064221800,39500,39500,39500,39500,0
20230704,162300,9064221800,39500,39500,39500,39500,0
20230704,162200,9064221800,39500,39500,39500,39500,0
20230704,162100,9064221800,39500,39500,39500,39500,0
20230704,162000,9064221800,39500,39500,39500,39500,0
20230704,161900,9064221800,39500,39500,39500,39500,0
20230704,161800,9064221800,39500,39500,39500,39500,0
20230704,161700,9064221800,39500,39500,39500,39500,0
20230704,161600,9064221800,39500,39500,39500,39500,0
20230704,161500,9064221800,39500,39500,39500,39500,0
20230704,161400,9064221800,39500,39500,39500,39500,0
20230704,161300,9064221800,39500,39500,39500,39500,0
20230704,161200,9064221800,39500,39500,39500,39500,0
20230704,161100,9064221800,39500,39500,39500,39500,0
20230704,161000,9064221800,39500,39500,39500,39500,0
20230704,160900,9064221800,39500,39500,39500,39500,0
20230704,160800,9064221800,39500,39500,39500,39500,0
20230704,160700,9064221800,39500,39500,39500,39500,0
20230704,160600,9064221800,39500,39500,39500,39500,0
20230704,160500,9064221800,39500,39500,39500,39500,0
20230704,160400,9064221800,39500,39500,39500,39500,0
20230704,160300,9064221800,39500,39500,39500,39500,0
20230704,160200,9064221800,39500,39500,39500,39500,3069
20230704,160100,9064221800,39500,39500,39500,39500,0
20230704,160000,9064221800,39500,39500,39500,39500,0
20230704,155900,9064221800,39500,39500,39500,39500,0
20230704,155800,9064221800,39500,39500,39500,39500,0
20230704,155700,9064221800,39500,39500,39500,39500,0
20230704,155600,9064221800,39500,39500,39500,39500,0
20230704,155500,9064221800,39500,39500,39500,39500,0
20230704,155400,9064221800,39500,39500,39500,39500,0
20230704,155300,9064221800,39500,39500,39500,39500,0
20230704,155200,9064221800,39500,39500,39500,39500,0
20230704,155100,9064221800,39500,39500,39500,39500,0
20230704,155000,9064221800,39500,39500,39500,39500,0
20230704,154900,9064221800,39500,39500,39500,39500,0
20230704,154800,9064221800,39500,39500,39500,39500,0
20230704,154700,9064221800,39500,39500,39500,39500,0
20230704,154600,9064221800,39500,39500,39500,39500,0
20230704,154500,9064221800,39500,39500,39500,39500,0
20230704,154400,9064221800,39500,39500,39500,39500,0
20230704,154300,9064221800,39500,39500,39500,39500,0
20230704,154200,9064221800,39500,39500,39500,39500,0
20230704,154100,9064221800,39500,39500,39500,39500,0
20230704,154000,9064221800,39500,39500,39500,39500,0
20230704,153900,9064221800,39500,39500,39500,39500,0
20230704,153800,9064221800,39500,39500,39500,39500,0
20230704,153700,9064221800,39500,39500,39500,39500,0
20230704,153600,9064221800,39500,39500,39500,39500,0
20230704,153500,9064221800,39500,39500,39500,39500,0
20230704,153400,9064221800,39500,39500,39500,39500,0
20230704,153300,9064221800,39500,39500,39500,39500,0
20230704,153200,9064221800,39500,39500,39500,39500,3069
20230704,153100,9064221800,39500,39500,39500,39500,0
20230704,153000,9064221800,39500,39500,39500,39500,3069
20230704,152900,8942996300,39700,39700,39700,39700,0
20230704,152800,8942996300,39700,39700,39700,39700,0
20230704,152700,8942996300,39700,39700,39700,39700,0
20230704,152600,8942996300,39700,39700,39700,39700,0
20230704,152500,8942996300,39700,39700,39700,39700,0
20230704,152400,8942996300,39700,39700,39700,39700,0
20230704,152300,8942996300,39700,39700,39700,39700,0
20230704,152200,8942996300,39700,39700,39700,39700,0
20230704,152100,8942996300,39700,39700,39700,39700,0
20230704,152000,8942996300,39700,39700,39700,39700,0
20230704,151900,8942996300,39700,39750,39750,39600,2346
20230704,151800,8849924500,39750,39700,39750,39650,903
20230704,151700,8814071000,39650,39600,39700,39600,2496
20230704,151600,8715118150,39600,39550,39600,39550,2023
20230704,151500,8635047950,39550,39550,39600,39500,1089
20230704,151400,8591986850,39500,39450,39500,39450,708
20230704,151300,8564033550,39450,39450,39450,39400,362
20230704,151200,8549766650,39450,39500,39500,39400,282
20230704,151100,8538638800,39450,39450,39450,39450,216
20230704,151000,8530117600,39500,39450,39500,39450,405
20230704,150900,8514135250,39500,39450,39500,39450,225
20230704,150800,8505255550,39450,39400,39450,39400,129
20230704,150700,8500166700,39450,39450,39450,39450,195
20230704,150600,8492473950,39450,39450,39450,39450,0
20230704,150500,8492473950,39450,39400,39450,39400,97
20230704,150400,8488648950,39400,39450,39450,39400,425
20230704,150300,8471903200,39400,39450,39450,39400,198
20230704,150200,8464096500,39450,39450,39500,39450,324
20230704,150100,8451311950,39500,39500,39550,39500,466
20230704,150000,8432888400,39500,39500,39550,39500,41
20230704,145900,8431267750,39500,39450,39500,39450,518
20230704,145800,8410808750,39450,39500,39500,39450,116
20230704,145700,8406232400,39500,39350,39500,39350,515
20230704,145600,8385927450,39350,39250,39500,39250,6162
20230704,145500,8143160950,39250,39250,39300,39250,80
20230704,145400,8140018200,39250,39200,39250,39200,1021
20230704,145300,8099976550,39150,39150,39150,39150,50
20230704,145200,8098019050,39150,39150,39150,39150,119
20230704,145100,8093360200,39150,39100,39150,39100,558
20230704,145000,8071539900,39100,39200,39200,39100,778
20230704,144900,8041058450,39200,39250,39250,39200,319
20230704,144800,8028542800,39250,39300,39300,39250,65
20230704,144700,8025988550,39250,39250,39250,39250,7
20230704,144600,8025713800,39300,39300,39300,39300,67
20230704,144500,8023080700,39300,39300,39300,39300,13
20230704,144400,8022569800,39250,39250,39250,39250,189
20230704,144300,8015151550,39250,39250,39250,39250,57
20230704,144200,8012914300,39250,39250,39250,39250,58
20230704,144100,8010637800,39250,39250,39250,39250,30
20230704,144000,8009460300,39300,39350,39350,39250,450
20230704,143900,7991773350,39350,39400,39400,39350,61
20230704,143800,7989370350,39400,39350,39400,39300,214
20230704,143700,7980951750,39400,39350,39400,39350,146
20230704,143600,7975206250,39350,39300,39350,39250,99
20230704,143500,7971315850,39300,39300,39300,39300,83
20230704,143400,7968053950,39300,39300,39300,39300,200
20230704,143300,7960193950,39300,39300,39350,39250,191
20230704,143200,7952692250,39300,39200,39300,39200,1391
20230704,143100,7898161650,39200,39150,39200,39150,60
20230704,143000,7895810050,39150,39200,39200,39150,118
20230704,142900,7891184550,39200,39250,39250,39150,671
20230704,142800,7864880050,39200,39300,39300,39200,561
20230704,142700,7842862150,39300,39300,39300,39300,27
20230704,142600,7841801050,39350,39300,39350,39300,73
20230704,142500,7838929000,39300,39350,39350,39300,65
20230704,142400,7836372100,39300,39250,39300,39250,123
20230704,142300,7831538400,39250,39350,39350,39250,279
20230704,142200,7820573850,39300,39300,39300,39300,0
20230704,142100,7820573850,39300,39350,39350,39300,48
20230704,142000,7818686750,39350,39300,39350,39250,190
20230704,141900,7811219150,39250,39350,39350,39250,573
20230704,141800,7788691700,39350,39350,39350,39300,770
20230704,141700,7758392250,39350,39350,39350,39350,60
20230704,141600,7756031250,39350,39350,39350,39350,6
20230704,141500,7755795150,39350,39400,39400,39300,173
20230704,141400,7748983900,39350,39300,39350,39250,916
20230704,141300,7712967700,39300,39300,39300,39300,51
20230704,141200,7710963400,39300,39300,39300,39300,99
20230704,141100,7707072700,39300,39300,39300,39300,56
20230704,141000,7704871900,39300,39300,39300,39250,121
20230704,140900,7700118200,39300,39300,39300,39300,70
20230704,140800,7697367200,39300,39250,39300,39250,304
20230704,140700,7685432900,39250,39250,39300,39250,272
20230704,140600,7674753500,39250,39300,39300,39250,647
20230704,140500,7649344900,39300,39350,39350,39300,67
20230704,140400,7646708750,39350,39350,39350,39350,0
20230704,140300,7646708750,39350,39250,39350,39200,225
20230704,140200,7637876450,39200,39100,39200,39100,214
20230704,140100,7629494650,39150,39200,39200,39150,976
20230704,140000,7591265300,39200,39350,39400,39200,1566
20230704,135900,7529722300,39350,39350,39400,39350,448
20230704,135800,7512086350,39350,39350,39400,39350,43
20230704,135700,7510394250,39350,39350,39400,39350,121
20230704,135600,7505632850,39350,39400,39400,39350,350
20230704,135500,7491856100,39450,39450,39450,39400,101
20230704,135400,7487871750,39450,39400,39450,39400,16
20230704,135300,7487240700,39450,39400,39450,39400,395
20230704,135200,7471677600,39450,39450,39450,39400,351
20230704,135100,7457845800,39450,39450,39500,39450,76
20230704,135000,7454847550,39450,39450,39500,39450,939
20230704,134900,7417799300,39450,39400,39450,39400,461
20230704,134800,7399618550,39400,39400,39400,39400,276
20230704,134700,7388744150,39350,39350,39400,39350,330
20230704,134600,7375756150,39400,39400,39400,39400,116
20230704,134500,7371185750,39400,39400,39400,39400,122
20230704,134400,7366378950,39400,39450,39450,39400,536
20230704,134300,7345251550,39400,39400,39400,39400,52
20230704,134200,7343202750,39400,39450,39450,39400,821
20230704,134100,7310843450,39450,39400,39450,39400,57
20230704,134000,7308594850,39400,39400,39450,39400,226
20230704,133900,7299690250,39400,39400,39400,39400,326
20230704,133800,7286845850,39400,39350,39400,39350,217
20230704,133700,7278296900,39400,39400,39400,39400,329
20230704,133600,7265334300,39300,39350,39350,39250,426
20230704,133500,7248583200,39350,39450,39450,39350,269
20230704,133400,7237983300,39450,39450,39450,39450,236
20230704,133300,7228673100,39450,39400,39450,39400,6
20230704,133200,7228436550,39400,39400,39450,39400,634
20230704,133100,7203444150,39450,39400,39450,39400,136
20230704,133000,7198080450,39400,39400,39450,39400,463
20230704,132900,7179835750,39450,39450,39450,39400,229
20230704,132800,7170812250,39400,39450,39450,39400,84
20230704,132700,7167499950,39400,39400,39400,39400,862
20230704,132600,7133537150,39400,39350,39400,39350,143
20230704,132500,7127903550,39400,39400,39400,39350,66
20230704,132400,7125303450,39400,39400,39400,39300,78
20230704,132300,7122231750,39400,39300,39400,39250,3007
20230704,132200,7004010800,39300,39300,39300,39300,75
20230704,132100,7001063300,39300,39250,39300,39200,306
20230704,132000,6989052800,39250,39250,39250,39250,15
20230704,131900,6988464050,39250,39200,39250,39200,192
20230704,131800,6980937600,39200,39150,39200,39150,393
20230704,131700,6965543950,39150,39200,39200,39150,6
20230704,131600,6965309000,39200,39200,39200,39200,0
20230704,131500,6965309000,39200,39250,39250,39200,135
20230704,131400,6960016600,39200,39200,39250,39200,13
20230704,131300,6959506950,39200,39250,39250,39200,35
20230704,131200,6958133900,39250,39200,39300,39200,263
20230704,131100,6947810750,39200,39150,39200,39150,329
20230704,131000,6934914100,39200,39100,39200,39000,971
20230704,130900,6896979600,39150,39100,39150,39100,349
20230704,130800,6883324350,39050,39050,39050,39050,20
20230704,130700,6882543350,39050,39100,39100,39050,103
20230704,130600,6878521050,39100,39050,39100,39050,48
20230704,130500,6876644350,39100,39100,39100,39100,49
20230704,130400,6874728450,39100,39100,39150,39100,186
20230704,130300,6867455350,39150,39150,39150,39150,64
20230704,130200,6864949750,39150,39150,39150,39150,3
20230704,130100,6864832300,39150,39100,39150,39100,667
20230704,130000,6838729850,39100,39200,39200,39100,733
20230704,125900,6810052100,39150,39150,39150,39150,0
20230704,125800,6810052100,39150,39150,39150,39150,0
20230704,125700,6810052100,39150,39150,39150,39150,19
20230704,125600,6809308250,39200,39200,39200,39200,119
20230704,125500,6804643450,39200,39200,39250,39200,14
20230704,125400,6804094600,39150,39150,39150,39150,0
20230704,125300,6804094600,39150,39200,39200,39150,14
20230704,125200,6803546200,39200,39200,39200,39200,285
20230704,125100,6792374200,39200,39150,39200,39150,240
20230704,125000,6782969350,39150,39150,39150,39150,295
20230704,124900,6771420100,39200,39150,39200,39100,646
20230704,124800,6746124100,39100,39100,39100,39100,8
20230704,124700,6745811300,39100,39100,39100,39100,85
20230704,124600,6742487800,39100,39100,39100,39100,190
20230704,124500,6735058800,39100,39100,39150,39100,71
20230704,124400,6732282650,39100,39100,39100,39100,100
20230704,124300,6728372650,39100,39150,39150,39100,108
20230704,124200,6724144700,39150,39100,39150,39100,232
20230704,124100,6715073400,39100,39100,39100,39100,51
20230704,124000,6713079300,39100,39100,39100,39100,14
20230704,123900,6712531900,39150,39100,39150,39100,3
20230704,123800,6712414550,39150,39150,39150,39150,0
20230704,123700,6712414550,39150,39150,39150,39150,0
20230704,123600,6712414550,39150,39200,39200,39150,239
20230704,123500,6703053950,39150,39150,39150,39150,20
20230704,123400,6702270950,39150,39150,39150,39150,0
20230704,123300,6702270950,39150,39150,39150,39150,30
20230704,123200,6701096450,39100,39100,39100,39100,23
20230704,123100,6700197150,39100,39200,39200,39100,12
20230704,123000,6699726950,39150,39150,39150,39150,41
20230704,122900,6698121800,39150,39150,39150,39150,11
20230704,122800,6697691150,39150,39150,39150,39150,11
20230704,122700,6697260500,39150,39100,39150,39050,564
20230704,122600,6675198300,39100,39100,39100,39050,51
20230704,122500,6673204250,39100,39100,39100,39100,1432
20230704,122400,6617213050,39100,39150,39150,39100,32
20230704,122300,6615960400,39100,39150,39150,39100,75
20230704,122200,6613024250,39150,39150,39150,39100,439
20230704,122100,6595837450,39150,39150,39150,39100,68
20230704,122000,6593175350,39150,39200,39200,39050,1325
20230704,121900,6541288150,39250,39200,39250,39200,31
20230704,121800,6540071450,39200,39250,39250,39200,173
20230704,121700,6533283550,39250,39200,39250,39200,830
20230704,121600,6500741500,39200,39150,39200,39150,591
20230704,121500,6477574350,39200,39200,39200,39200,283
20230704,121400,6466480750,39200,39100,39200,39100,1288
20230704,121300,6416071350,39000,39000,39100,39000,106
20230704,121200,6411933150,39000,39000,39000,39000,1
20230704,121100,6411894150,39000,39000,39000,39000,0
20230704,121000,6411894150,39000,39100,39100,39000,37
20230704,120900,6410449300,39100,39100,39100,39050,173
20230704,120800,6403693450,39100,39100,39100,39100,24
20230704,120700,6402755050,39100,39100,39100,39100,1
20230704,120600,6402715950,39100,39100,39100,39100,248
20230704,120500,6393019150,39100,39100,39100,39050,333
20230704,120400,6379999550,39100,39100,39100,39100,310
20230704,120300,6367878550,39050,39050,39050,39050,509
20230704,120200,6348002100,39000,39000,39000,39000,23
20230704,120100,6347105100,39000,39050,39050,39000,79
20230704,120000,6344021000,39050,39050,39050,39050,0
20230704,115900,6344021000,39050,39000,39050,39000,92
20230704,115800,6340428500,39000,39000,39050,39000,5
20230704,115700,6340233450,39000,39000,39000,39000,74
20230704,115600,6337347450,39000,39000,39000,39000,387
20230704,115500,6322254450,39000,38950,39000,38950,37
20230704,115400,6320811500,39050,39000,39050,39000,454
20230704,115300,6303102400,38950,39000,39000,38950,19
20230704,115200,6302361450,39000,38950,39000,38950,345
20230704,115100,6288922150,38950,38950,38950,38950,5
20230704,115000,6288727400,38900,38900,38900,38900,41
20230704,114900,6287132500,38900,38900,38900,38900,4
20230704,114800,6286976900,38950,38900,38950,38900,261
20230704,114700,6276822150,38850,38850,38850,38850,50
20230704,114600,6274879650,38850,38850,38850,38850,5
20230704,114500,6274685400,38850,38900,38900,38850,27
20230704,114400,6273636200,38900,38900,38900,38900,1114
20230704,114300,6230301600,38900,38800,38900,38800,7
20230704,114200,6230029650,38800,38750,38800,38750,12
20230704,114100,6229564150,38750,38750,38750,38750,10
20230704,114000,6229176650,38750,38750,38750,38750,12
20230704,113900,6228711650,38800,38800,38800,38800,111
20230704,113800,6224404850,38800,38750,38800,38750,559
20230704,113700,6202733300,38600,38650,38650,38600,688
20230704,113600,6176154600,38600,38750,38750,38600,453
20230704,113500,6158635650,38750,38800,38800,38750,607
20230704,113400,6135092600,38850,38850,38850,38850,531
20230704,113300,6114463250,38900,38900,38900,38900,183
20230704,113200,6107344550,38900,38850,38900,38850,60
20230704,113100,6105011050,38900,38900,38900,38900,0
20230704,113000,6105011050,38900,38900,38900,38900,82
20230704,112900,6101821250,38900,38900,38900,38900,33
20230704,112800,6100537550,38900,38950,38950,38900,232
20230704,112700,6091512000,39000,39000,39000,39000,0
20230704,112600,6091512000,39000,38950,39000,38950,259
20230704,112500,6081411050,38950,38850,38950,38850,78
20230704,112400,6078375850,38900,38950,38950,38900,60
20230704,112300,6076041800,38950,38950,38950,38950,10
20230704,112200,6075652300,38950,38950,38950,38950,63
20230704,112100,6073198450,38850,38950,38950,38850,43
20230704,112000,6071523700,38950,38950,38950,38950,202
20230704,111900,6063655800,38950,38950,38950,38950,101
20230704,111800,6059721850,39000,39000,39000,39000,2
20230704,111700,6059643850,38950,39000,39000,38850,1079
20230704,111600,6017692550,39000,39050,39050,39000,34
20230704,111500,6016366050,39050,39000,39050,39000,31
20230704,111400,6015156950,38950,38950,38950,38950,2
20230704,111300,6015079050,38950,38950,38950,38950,28
20230704,111200,6013988450,38950,38950,38950,38950,6
20230704,111100,6013754750,38950,39000,39000,38950,163
20230704,111000,6007405400,39000,39000,39000,39000,66
20230704,110900,6004831400,39000,39000,39000,39000,33
20230704,110800,6003544400,39000,39000,39000,39000,100
20230704,110700,5999644400,39000,39000,39000,39000,20
20230704,110600,5998864400,39000,39000,39000,39000,3
20230704,110500,5998747400,39000,39050,39050,39000,178
20230704,110400,5991805100,39050,39050,39050,39050,57
20230704,110300,5989579250,39050,38950,39050,38900,951
20230704,110200,5952517100,38900,39000,39000,38900,86
20230704,110100,5949171600,38950,38950,38950,38950,130
20230704,110000,5944108100,38950,38950,39000,38850,508
20230704,105900,5924363800,38950,38900,38950,38900,174
20230704,105800,5917590200,38900,38900,38900,38850,54
20230704,105700,5915490300,39000,38850,39000,38850,44
20230704,105600,5913774950,38950,38800,38950,38800,609
20230704,105500,5890110350,38800,38800,38800,38800,234
20230704,105400,5881031150,38800,38900,38900,38800,93
20230704,105300,5877414850,38900,38850,38900,38850,620
20230704,105200,5853320300,38900,38900,38900,38900,87
20230704,105100,5849936000,38900,38900,38950,38900,15
20230704,105000,5849352400,38900,38850,38950,38850,253
20230704,104900,5839510450,38850,38850,38850,38850,102
20230704,104800,5835547750,38800,38800,38800,38800,39
20230704,104700,5834034550,38800,38850,38850,38800,273
20230704,104600,5823432450,38850,38850,38850,38850,0
20230704,104500,5823432450,38850,38900,38950,38850,414
20230704,104400,5807314750,38900,38900,38900,38900,3
20230704,104300,5807198050,38850,38650,38850,38650,627
20230704,104200,5782877400,38650,38650,38650,38650,50
20230704,104100,5780944900,38650,38700,38700,38650,393
20230704,104000,5765738800,38750,38700,38750,38700,345
20230704,103900,5752370500,38700,38550,38700,38550,687
20230704,103800,5725857350,38600,38750,38750,38600,424
20230704,103700,5709454750,38800,38800,38800,38700,227
20230704,103600,5700652550,38800,38500,38800,38500,131
20230704,103500,5695586550,38550,38550,38550,38550,0
20230704,103400,5695586550,38550,38500,38550,38450,189
20230704,103300,5688312400,38450,38450,38450,38450,64
20230704,103200,5685851600,38450,38500,38500,38450,209
20230704,103100,5677814550,38450,38400,38450,38400,245
20230704,103000,5668396500,38400,38400,38400,38400,224
20230704,102900,5659794900,38400,38400,38400,38350,225
20230704,102800,5651164900,38400,38450,38450,38400,857
20230704,102700,5618246750,38450,38450,38450,38350,1116
20230704,102600,5575386700,38450,38550,38550,38450,2234
20230704,102500,5489376550,38550,38550,38550,38550,298
20230704,102400,5477888650,38500,38600,38600,38500,1367
20230704,102300,5425175800,38650,38750,38750,38650,313
20230704,102200,5413077800,38700,38850,38900,38700,2534
20230704,102100,5314870400,38850,38800,38850,38750,233
20230704,102000,5305826600,38800,38800,38800,38750,710
20230704,101900,5278278850,38800,38800,38800,38800,35
20230704,101800,5276920850,38800,38850,38850,38800,113
20230704,101700,5272535250,38800,38750,38800,38750,236
20230704,101600,5263378500,38750,38750,38750,38750,51
20230704,101500,5261402250,38750,38750,38750,38750,67
20230704,101400,5258806000,38750,38750,38800,38700,238
20230704,101300,5249582050,38750,38750,38750,38750,437
20230704,101200,5232648300,38700,38800,38850,38700,1338
20230704,101100,5180775200,38800,38800,38900,38800,572
20230704,101000,5158565750,38750,38750,38750,38750,32
20230704,100900,5157325750,38750,38850,38900,38750,952
20230704,100800,5120354200,38850,38800,38900,38800,185
20230704,100700,5113170600,38800,38700,38800,38700,235
20230704,100600,5104068950,38700,38650,38700,38650,187
20230704,100500,5096835300,38650,38650,38700,38650,283
20230704,100400,5085895000,38650,38650,38700,38650,242
20230704,100300,5076541550,38600,38650,38700,38600,451
20230704,100200,5059125100,38600,38750,38750,38600,2657
20230704,100100,4956457400,38750,38800,38800,38750,269
20230704,100000,4946031050,38750,38700,38750,38700,15
20230704,095900,4945449850,38700,38700,38800,38700,436
20230704,095800,4928566350,38700,38800,38800,38700,2229
20230704,095700,4842256850,38850,39000,39000,38850,1368
20230704,095600,4788991150,38950,38950,38950,38900,300
20230704,095500,4777311200,38900,38900,38900,38900,177
20230704,095400,4770425900,38900,38850,38900,38800,577
20230704,095300,4748034450,38850,38800,38850,38750,1410
20230704,095200,4693326450,38800,38850,38900,38800,1038
20230704,095100,4653045950,38800,38750,38800,38750,179
20230704,095000,4646102250,38750,38800,38800,38750,668
20230704,094900,4620214000,38800,38750,38800,38700,438
20230704,094800,4603244450,38750,38950,39000,38750,2569
20230704,094700,4503405650,39000,38950,39000,38900,1886
20230704,094600,4429962250,39000,39200,39250,38950,2893
20230704,094500,4316915250,39250,39450,39500,39250,2132
20230704,094400,4233019350,39450,39400,39450,39350,543
20230704,094300,4211622200,39400,39650,39650,39400,959
20230704,094200,4173717250,39650,39650,39700,39650,750
20230704,094100,4143974750,39650,39850,39850,39650,2711
20230704,094000,4036208100,39850,39850,39850,39800,1844
20230704,093900,3962737800,39850,39750,39850,39750,3542
20230704,093800,3821779650,39750,39650,39800,39550,5654
20230704,093700,3597359350,39600,39650,39650,39600,1052
20230704,093600,3555658450,39650,39600,39700,39600,2893
20230704,093500,3440974550,39600,39450,39600,39450,8804
20230704,093400,3092932350,39450,39450,39500,39400,3094
20230704,093300,2970878000,39450,39450,39450,39400,920
20230704,093200,2934601500,39450,39350,39450,39250,5053
20230704,093100,2735791450,39350,39300,39350,39250,1552
20230704,093000,2674794700,39300,39300,39400,39250,1673
20230704,092900,2609034250,39300,39350,39350,39300,490
20230704,092800,2589757250,39300,39300,39400,39250,786
20230704,092700,2558856150,39450,39500,39500,39300,804
20230704,092600,2527169300,39500,39250,39500,39250,3886
20230704,092500,2374199950,39250,39250,39250,39200,480
20230704,092400,2355364950,39200,39200,39250,39200,263
20230704,092300,2345050850,39200,39250,39250,39200,1465
20230704,092200,2287588100,39300,39250,39300,39250,330
20230704,092100,2274622550,39200,39250,39300,39200,84
20230704,092000,2271325450,39200,39300,39300,39100,1446
20230704,091900,2214631600,39300,39300,39300,39100,2230
20230704,091800,2127144300,39300,39200,39300,39200,952
20230704,091700,2089752750,39250,39150,39250,39100,1894
20230704,091600,2015522400,39200,39150,39200,39100,934
20230704,091500,1978954350,39200,39250,39250,39200,552
20230704,091400,1957315350,39250,39350,39350,39200,1556
20230704,091300,1896201250,39350,39350,39400,39350,800
20230704,091200,1864699500,39400,39200,39500,39200,1840
20230704,091100,1792328350,39250,39550,39550,39250,4374
20230704,091000,1619934600,39550,39500,39600,39450,1530
20230704,090900,1559449300,39500,39450,39550,39450,2050
20230704,090800,1478493400,39400,39550,39550,39400,3694
20230704,090700,1332659900,39500,39700,39700,39500,3135
20230704,090600,1208520850,39650,39400,39700,39400,7489
20230704,090500,912510700,39400,38950,39400,38850,7849
20230704,090400,605034000,38850,38950,39000,38850,464
20230704,090300,586994550,38950,39000,39000,38800,3058
20230704,090200,468042200,38950,39050,39050,38950,2081
20230704,090100,386851000,39050,38950,39100,38950,2212
20230704,090000,300466000,39050,39000,39100,38800,7706