KissMeData/005290/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,184100,71772277250,41550,41550,41550,41550,23621
20230703,184000,71772277250,41550,41550,41550,41550,0
20230703,183900,71772277250,41550,41550,41550,41550,0
20230703,183800,71772277250,41550,41550,41550,41550,0
20230703,183700,71772277250,41550,41550,41550,41550,0
20230703,183600,71772277250,41550,41550,41550,41550,0
20230703,183500,71772277250,41550,41550,41550,41550,0
20230703,183400,71772277250,41550,41550,41550,41550,0
20230703,183300,71772277250,41550,41550,41550,41550,0
20230703,183200,71772277250,41550,41550,41550,41550,0
20230703,183100,71772277250,41550,41550,41550,41550,0
20230703,183000,71772277250,41550,41550,41550,41550,0
20230703,182900,71772277250,41550,41550,41550,41550,0
20230703,182800,71772277250,41550,41550,41550,41550,0
20230703,182700,71772277250,41550,41550,41550,41550,0
20230703,182600,71772277250,41550,41550,41550,41550,0
20230703,182500,71772277250,41550,41550,41550,41550,0
20230703,182400,71772277250,41550,41550,41550,41550,0
20230703,182300,71772277250,41550,41550,41550,41550,0
20230703,182200,71772277250,41550,41550,41550,41550,0
20230703,182100,71772277250,41550,41550,41550,41550,0
20230703,182000,71772277250,41550,41550,41550,41550,0
20230703,181900,71772277250,41550,41550,41550,41550,0
20230703,181800,71772277250,41550,41550,41550,41550,0
20230703,181700,71772277250,41550,41550,41550,41550,0
20230703,181600,71772277250,41550,41550,41550,41550,0
20230703,181500,71772277250,41550,41550,41550,41550,0
20230703,181400,71772277250,41550,41550,41550,41550,0
20230703,181300,71772277250,41550,41550,41550,41550,0
20230703,181200,71772277250,41550,41550,41550,41550,0
20230703,181100,71772277250,41550,41550,41550,41550,23621
20230703,181000,71772277250,41550,41550,41550,41550,0
20230703,180900,71772277250,41550,41550,41550,41550,0
20230703,180800,71772277250,41550,41550,41550,41550,0
20230703,180700,71772277250,41550,41550,41550,41550,0
20230703,180600,71772277250,41550,41550,41550,41550,0
20230703,180500,71772277250,41550,41550,41550,41550,0
20230703,180400,71772277250,41550,41550,41550,41550,0
20230703,180300,71772277250,41550,41550,41550,41550,0
20230703,180200,71772277250,41550,41550,41550,41550,0
20230703,180100,71772277250,41550,41550,41550,41550,0
20230703,180000,71772277250,41550,41550,41550,41550,0
20230703,175900,71772277250,41550,41550,41550,41550,0
20230703,175800,71772277250,41550,41550,41550,41550,0
20230703,175700,71772277250,41550,41550,41550,41550,0
20230703,175600,71772277250,41550,41550,41550,41550,0
20230703,175500,71772277250,41550,41550,41550,41550,0
20230703,175400,71772277250,41550,41550,41550,41550,0
20230703,175300,71772277250,41550,41550,41550,41550,0
20230703,175200,71772277250,41550,41550,41550,41550,0
20230703,175100,71772277250,41550,41550,41550,41550,0
20230703,175000,71772277250,41550,41550,41550,41550,0
20230703,174900,71772277250,41550,41550,41550,41550,0
20230703,174800,71772277250,41550,41550,41550,41550,0
20230703,174700,71772277250,41550,41550,41550,41550,0
20230703,174600,71772277250,41550,41550,41550,41550,0
20230703,174500,71772277250,41550,41550,41550,41550,0
20230703,174400,71772277250,41550,41550,41550,41550,0
20230703,174300,71772277250,41550,41550,41550,41550,0
20230703,174200,71772277250,41550,41550,41550,41550,0
20230703,174100,71772277250,41550,41550,41550,41550,23621
20230703,174000,71772277250,41550,41550,41550,41550,0
20230703,173900,71772277250,41550,41550,41550,41550,0
20230703,173800,71772277250,41550,41550,41550,41550,0
20230703,173700,71772277250,41550,41550,41550,41550,0
20230703,173600,71772277250,41550,41550,41550,41550,0
20230703,173500,71772277250,41550,41550,41550,41550,0
20230703,173400,71772277250,41550,41550,41550,41550,0
20230703,173300,71772277250,41550,41550,41550,41550,0
20230703,173200,71772277250,41550,41550,41550,41550,0
20230703,173100,71772277250,41550,41550,41550,41550,0
20230703,173000,71772277250,41550,41550,41550,41550,0
20230703,172900,71772277250,41550,41550,41550,41550,0
20230703,172800,71772277250,41550,41550,41550,41550,0
20230703,172700,71772277250,41550,41550,41550,41550,0
20230703,172600,71772277250,41550,41550,41550,41550,0
20230703,172500,71772277250,41550,41550,41550,41550,0
20230703,172400,71772277250,41550,41550,41550,41550,0
20230703,172300,71772277250,41550,41550,41550,41550,0
20230703,172200,71772277250,41550,41550,41550,41550,0
20230703,172100,71772277250,41550,41550,41550,41550,0
20230703,172000,71772277250,41550,41550,41550,41550,0
20230703,171900,71772277250,41550,41550,41550,41550,0
20230703,171800,71772277250,41550,41550,41550,41550,0
20230703,171700,71772277250,41550,41550,41550,41550,0
20230703,171600,71772277250,41550,41550,41550,41550,0
20230703,171500,71772277250,41550,41550,41550,41550,0
20230703,171400,71772277250,41550,41550,41550,41550,0
20230703,171300,71772277250,41550,41550,41550,41550,0
20230703,171200,71772277250,41550,41550,41550,41550,0
20230703,171100,71772277250,41550,41550,41550,41550,23621
20230703,171000,71772277250,41550,41550,41550,41550,0
20230703,170900,71772277250,41550,41550,41550,41550,0
20230703,170800,71772277250,41550,41550,41550,41550,0
20230703,170700,71772277250,41550,41550,41550,41550,0
20230703,170600,71772277250,41550,41550,41550,41550,0
20230703,170500,71772277250,41550,41550,41550,41550,0
20230703,170400,71772277250,41550,41550,41550,41550,0
20230703,170300,71772277250,41550,41550,41550,41550,0
20230703,170200,71772277250,41550,41550,41550,41550,0
20230703,170100,71772277250,41550,41550,41550,41550,0
20230703,170000,71772277250,41550,41550,41550,41550,0
20230703,165900,71772277250,41550,41550,41550,41550,0
20230703,165800,71772277250,41550,41550,41550,41550,0
20230703,165700,71772277250,41550,41550,41550,41550,0
20230703,165600,71772277250,41550,41550,41550,41550,0
20230703,165500,71772277250,41550,41550,41550,41550,0
20230703,165400,71772277250,41550,41550,41550,41550,0
20230703,165300,71772277250,41550,41550,41550,41550,0
20230703,165200,71772277250,41550,41550,41550,41550,0
20230703,165100,71772277250,41550,41550,41550,41550,0
20230703,165000,71772277250,41550,41550,41550,41550,0
20230703,164900,71772277250,41550,41550,41550,41550,0
20230703,164800,71772277250,41550,41550,41550,41550,0
20230703,164700,71772277250,41550,41550,41550,41550,0
20230703,164600,71772277250,41550,41550,41550,41550,0
20230703,164500,71772277250,41550,41550,41550,41550,0
20230703,164400,71772277250,41550,41550,41550,41550,0
20230703,164300,71772277250,41550,41550,41550,41550,0
20230703,164200,71772277250,41550,41550,41550,41550,0
20230703,164100,71772277250,41550,41550,41550,41550,23621
20230703,164000,71772277250,41550,41550,41550,41550,0
20230703,163900,71772277250,41550,41550,41550,41550,0
20230703,163800,71772277250,41550,41550,41550,41550,0
20230703,163700,71772277250,41550,41550,41550,41550,0
20230703,163600,71772277250,41550,41550,41550,41550,0
20230703,163500,71772277250,41550,41550,41550,41550,0
20230703,163400,71772277250,41550,41550,41550,41550,0
20230703,163300,71772277250,41550,41550,41550,41550,0
20230703,163200,71772277250,41550,41550,41550,41550,0
20230703,163100,71772277250,41550,41550,41550,41550,0
20230703,163000,71772277250,41550,41550,41550,41550,0
20230703,162900,71772277250,41550,41550,41550,41550,0
20230703,162800,71772277250,41550,41550,41550,41550,0
20230703,162700,71772277250,41550,41550,41550,41550,0
20230703,162600,71772277250,41550,41550,41550,41550,0
20230703,162500,71772277250,41550,41550,41550,41550,0
20230703,162400,71772277250,41550,41550,41550,41550,0
20230703,162300,71772277250,41550,41550,41550,41550,0
20230703,162200,71772277250,41550,41550,41550,41550,0
20230703,162100,71772277250,41550,41550,41550,41550,0
20230703,162000,71772277250,41550,41550,41550,41550,0
20230703,161900,71772277250,41550,41550,41550,41550,0
20230703,161800,71772277250,41550,41550,41550,41550,0
20230703,161700,71772277250,41550,41550,41550,41550,0
20230703,161600,71772277250,41550,41550,41550,41550,0
20230703,161500,71772277250,41550,41550,41550,41550,0
20230703,161400,71772277250,41550,41550,41550,41550,0
20230703,161300,71772277250,41550,41550,41550,41550,0
20230703,161200,71772277250,41550,41550,41550,41550,0
20230703,161100,71772277250,41550,41550,41550,41550,23621
20230703,161000,71772277250,41550,41550,41550,41550,0
20230703,160900,71772277250,41550,41550,41550,41550,0
20230703,160800,71772277250,41550,41550,41550,41550,0
20230703,160700,71772277250,41550,41550,41550,41550,0
20230703,160600,71772277250,41550,41550,41550,41550,0
20230703,160500,71772277250,41550,41550,41550,41550,0
20230703,160400,71772277250,41550,41550,41550,41550,0
20230703,160300,71772277250,41550,41550,41550,41550,0
20230703,160200,71772277250,41550,41550,41550,41550,0
20230703,160100,71772277250,41550,41550,41550,41550,0
20230703,160000,71772277250,41550,41550,41550,41550,0
20230703,155900,71772277250,41550,41550,41550,41550,0
20230703,155800,71772277250,41550,41550,41550,41550,0
20230703,155700,71772277250,41550,41550,41550,41550,0
20230703,155600,71772277250,41550,41550,41550,41550,0
20230703,155500,71772277250,41550,41550,41550,41550,0
20230703,155400,71772277250,41550,41550,41550,41550,0
20230703,155300,71772277250,41550,41550,41550,41550,0
20230703,155200,71772277250,41550,41550,41550,41550,0
20230703,155100,71772277250,41550,41550,41550,41550,0
20230703,155000,71772277250,41550,41550,41550,41550,0
20230703,154900,71772277250,41550,41550,41550,41550,0
20230703,154800,71772277250,41550,41550,41550,41550,0
20230703,154700,71772277250,41550,41550,41550,41550,0
20230703,154600,71772277250,41550,41550,41550,41550,0
20230703,154500,71772277250,41550,41550,41550,41550,0
20230703,154400,71772277250,41550,41550,41550,41550,0
20230703,154300,71772277250,41550,41550,41550,41550,0
20230703,154200,71772277250,41550,41550,41550,41550,0
20230703,154100,71772277250,41550,41550,41550,41550,23621
20230703,154000,71772277250,41550,41550,41550,41550,0
20230703,153900,71772277250,41550,41550,41550,41550,0
20230703,153800,71772277250,41550,41550,41550,41550,0
20230703,153700,71772277250,41550,41550,41550,41550,0
20230703,153600,71772277250,41550,41550,41550,41550,0
20230703,153500,71772277250,41550,41550,41550,41550,0
20230703,153400,71772277250,41550,41550,41550,41550,0
20230703,153300,71772277250,41550,41550,41550,41550,0
20230703,153200,71772277250,41550,41550,41550,41550,0
20230703,153100,71772277250,41550,41550,41550,41550,0
20230703,153000,71772277250,41550,41550,41550,41550,23621
20230703,152900,70790824700,41650,41650,41650,41650,0
20230703,152800,70790824700,41650,41650,41650,41650,0
20230703,152700,70790824700,41650,41650,41650,41650,0
20230703,152600,70790824700,41650,41650,41650,41650,0
20230703,152500,70790824700,41650,41650,41650,41650,0
20230703,152400,70790824700,41650,41650,41650,41650,0
20230703,152300,70790824700,41650,41650,41650,41650,0
20230703,152200,70790824700,41650,41650,41650,41650,0
20230703,152100,70790824700,41650,41650,41650,41650,0
20230703,152000,70790824700,41650,41650,41650,41650,0
20230703,151900,70790824700,41650,41500,41650,41450,6175
20230703,151800,70534023100,41450,41350,41500,41350,6076
20230703,151700,70282373400,41350,41350,41400,41350,3335
20230703,151600,70144419800,41350,41500,41500,41350,7320
20230703,151500,69841378200,41500,41550,41550,41400,9522
20230703,151400,69446374400,41550,41550,41600,41500,2017
20230703,151300,69362576500,41550,41550,41550,41500,668
20230703,151200,69334828500,41550,41550,41550,41500,2755
20230703,151100,69220376000,41550,41600,41600,41500,4520
20230703,151000,69032646300,41550,41550,41600,41550,1490
20230703,150900,68970695200,41600,41600,41600,41550,2066
20230703,150800,68884767700,41600,41550,41650,41550,2701
20230703,150700,68772409400,41550,41500,41600,41500,1859
20230703,150600,68695159750,41550,41500,41550,41500,1129
20230703,150500,68648262800,41500,41550,41550,41500,3242
20230703,150400,68513576250,41550,41550,41600,41550,1422
20230703,150300,68454464950,41550,41550,41600,41450,4146
20230703,150200,68282298250,41550,41550,41600,41500,1136
20230703,150100,68235076900,41600,41600,41600,41500,9744
20230703,150000,67830360150,41650,41600,41650,41600,646
20230703,145900,67803461850,41650,41650,41650,41600,3405
20230703,145800,67661749200,41650,41650,41650,41600,3398
20230703,145700,67520276400,41650,41650,41800,41650,12877
20230703,145600,66982938650,41600,41650,41650,41600,865
20230703,145500,66946915550,41650,41600,41700,41600,4737
20230703,145400,66749628450,41600,41700,41750,41600,6848
20230703,145300,66464151400,41750,41700,41750,41650,2305
20230703,145200,66368008250,41700,41750,41750,41650,8155
20230703,145100,66027991550,41750,41700,41750,41650,9091
20230703,145000,65648956300,41700,41700,41700,41650,3401
20230703,144900,65507189900,41650,41550,41700,41550,3951
20230703,144800,65342689900,41550,41550,41600,41550,605
20230703,144700,65317528100,41550,41600,41600,41500,4289
20230703,144600,65139243650,41550,41600,41600,41550,2683
20230703,144500,65027646150,41600,41600,41650,41600,8462
20230703,144400,64675393200,41600,41600,41600,41550,3083
20230703,144300,64547145650,41550,41450,41600,41450,3055
20230703,144200,64420293250,41450,41500,41550,41450,1080
20230703,144100,64375481350,41500,41500,41550,41450,2059
20230703,144000,64290051800,41500,41450,41500,41400,5545
20230703,143900,64060028800,41450,41400,41500,41400,4710
20230703,143800,63864955100,41400,41450,41500,41400,1898
20230703,143700,63786276800,41400,41400,41450,41350,1093
20230703,143600,63741014750,41400,41400,41450,41350,3704
20230703,143500,63587656750,41400,41300,41400,41300,1868
20230703,143400,63510401800,41350,41350,41400,41300,3823
20230703,143300,63352286300,41350,41350,41400,41350,2074
20230703,143200,63266481850,41400,41300,41400,41300,2247
20230703,143100,63173545850,41350,41350,41350,41300,2150
20230703,143000,63084725700,41350,41250,41400,41250,4639
20230703,142900,62893064700,41250,41250,41300,41250,4223
20230703,142800,62718862200,41250,41250,41300,41200,2729
20230703,142700,62606296550,41250,41200,41250,41150,4680
20230703,142600,62413433150,41250,41250,41300,41200,7856
20230703,142500,62089590300,41300,41350,41400,41300,2456
20230703,142400,61988118800,41400,41350,41400,41350,2859
20230703,142300,61869893850,41350,41350,41400,41300,7237
20230703,142200,61570690250,41400,41450,41450,41400,3919
20230703,142100,61408439650,41400,41400,41450,41400,1128
20230703,142000,61361702950,41400,41500,41550,41400,6044
20230703,141900,61111084300,41550,41550,41550,41500,1338
20230703,141800,61055504850,41500,41500,41550,41500,1551
20230703,141700,60991082700,41500,41450,41550,41400,1388
20230703,141600,60933511700,41450,41400,41450,41400,402
20230703,141500,60916859750,41400,41400,41400,41350,2162
20230703,141400,60827357150,41350,41400,41450,41350,890
20230703,141300,60790513350,41400,41400,41450,41350,1660
20230703,141200,60721789100,41400,41400,41450,41400,1508
20230703,141100,60659357350,41400,41450,41450,41400,905
20230703,141000,60621849300,41400,41400,41450,41400,2028
20230703,140900,60537859800,41400,41450,41500,41400,1897
20230703,140800,60459252300,41450,41450,41500,41450,2968
20230703,140700,60336220000,41500,41500,41550,41450,1117
20230703,140600,60289868450,41450,41600,41650,41450,7170
20230703,140500,59991868450,41650,41500,41650,41500,1202
20230703,140400,59941891150,41500,41450,41550,41450,1204
20230703,140300,59891897950,41450,41500,41500,41450,1225
20230703,140200,59841067150,41500,41400,41550,41350,3150
20230703,140100,59710470550,41400,41350,41400,41350,537
20230703,140000,59688254350,41350,41400,41450,41350,4395
20230703,135900,59506315850,41450,41450,41450,41400,1562
20230703,135800,59441586850,41450,41450,41450,41400,1774
20230703,135700,59368070300,41400,41450,41450,41300,5264
20230703,135600,59150296100,41450,41450,41500,41400,1680
20230703,135500,59080665500,41350,41300,41400,41250,5381
20230703,135400,58858251700,41300,41350,41350,41300,2274
20230703,135300,58764253450,41300,41300,41350,41250,2443
20230703,135200,58663359150,41350,41200,41350,41200,5920
20230703,135100,58419179950,41250,41200,41250,41200,3871
20230703,135000,58259651650,41200,41150,41250,41100,3868
20230703,134900,58100424050,41200,41200,41250,41150,12320
20230703,134800,57593095450,41200,41350,41350,41200,11667
20230703,134700,57111749550,41300,41300,41350,41300,1275
20230703,134600,57059088450,41300,41300,41350,41300,1886
20230703,134500,56981160150,41300,41350,41350,41250,5256
20230703,134400,56764081200,41350,41300,41350,41250,2016
20230703,134300,56680852750,41250,41250,41350,41200,2523
20230703,134200,56576745550,41250,41300,41350,41250,4580
20230703,134100,56387767850,41300,41250,41350,41250,2996
20230703,134000,56264059850,41250,41300,41300,41250,2665
20230703,133900,56154023850,41250,41250,41300,41250,2937
20230703,133800,56032869300,41300,41300,41350,41250,3755
20230703,133700,55877888800,41300,41350,41350,41300,3889
20230703,133600,55717255850,41350,41300,41350,41300,4355
20230703,133500,55537229050,41300,41300,41350,41300,1756
20230703,133400,55464662950,41300,41250,41350,41250,9338
20230703,133300,55079026450,41300,41300,41350,41200,15012
20230703,133200,54459265250,41300,41350,41450,41300,10175
20230703,133100,54038218200,41350,41350,41400,41350,5832
20230703,133000,53796978650,41400,41450,41500,41350,6226
20230703,132900,53539188550,41450,41550,41600,41450,14098
20230703,132800,52954038400,41550,41550,41550,41500,2325
20230703,132700,52857466150,41500,41550,41600,41500,4370
20230703,132600,52675953400,41550,41600,41600,41500,4526
20230703,132500,52487873700,41550,41500,41600,41500,3128
20230703,132400,52357979050,41500,41550,41550,41500,611
20230703,132300,52332620700,41500,41550,41550,41500,3229
20230703,132200,52198611500,41500,41500,41550,41500,3101
20230703,132100,52069915150,41550,41550,41600,41500,2880
20230703,132000,51950323450,41600,41500,41600,41500,1420
20230703,131900,51891333250,41500,41500,41500,41450,2535
20230703,131800,51786167150,41450,41650,41650,41450,7765
20230703,131700,51463615100,41650,41450,41650,41450,7386
20230703,131600,51156590600,41500,41450,41550,41350,8030
20230703,131500,50823729200,41450,41500,41550,41400,21648
20230703,131400,49926161400,41500,41600,41600,41500,12545
20230703,131300,49404829200,41600,41750,41750,41600,34668
20230703,131200,47960072800,41750,41750,41750,41700,1015
20230703,131100,47917726250,41700,41700,41750,41700,1812
20230703,131000,47842121400,41700,41700,41750,41700,1365
20230703,130900,47785189400,41700,41750,41750,41700,1490
20230703,130800,47723052200,41750,41750,41750,41700,1726
20230703,130700,47651065300,41750,41700,41750,41700,1709
20230703,130600,47579727600,41700,41800,41800,41700,11586
20230703,130500,47096003100,41750,41800,41800,41750,468
20230703,130400,47076451050,41750,41900,41900,41750,6901
20230703,130300,46787852600,41850,41900,41950,41850,667
20230703,130200,46759903350,41900,41900,41950,41900,2714
20230703,130100,46646185250,41950,41900,41950,41900,733
20230703,130000,46615459900,41900,41900,41900,41850,5130
20230703,125900,46400523150,41900,41900,41900,41850,388
20230703,125800,46384278250,41850,41850,41900,41850,1615
20230703,125700,46316681500,41850,41850,41850,41800,2093
20230703,125600,46229107450,41800,41800,41850,41800,862
20230703,125500,46193063000,41800,41750,41850,41750,1533
20230703,125400,46128979400,41800,41850,41850,41750,2281
20230703,125300,46033625000,41800,41850,41850,41800,780
20230703,125200,46000999200,41850,41800,41850,41750,1576
20230703,125100,45935145850,41750,41750,41800,41750,2818
20230703,125000,45817401250,41750,41850,41900,41750,16193
20230703,124900,45140488300,41900,41850,41900,41850,4765
20230703,124800,44941041850,41850,41850,41900,41850,783
20230703,124700,44908254850,41850,41900,41900,41850,1690
20230703,124600,44837522950,41900,41900,41900,41850,5004
20230703,124500,44628092300,41850,41950,42000,41850,9215
20230703,124400,44241908800,42000,42000,42000,41950,523
20230703,124300,44219955500,41950,42000,42000,41950,985
20230703,124200,44178600350,41950,42050,42100,41950,9191
20230703,124100,43792580700,42050,42150,42150,42000,8296
20230703,124000,43443552650,42150,42150,42200,42150,2883
20230703,123900,43322026550,42150,42150,42200,42100,1910
20230703,123800,43241491700,42100,42150,42150,42100,2312
20230703,123700,43144053350,42150,42150,42150,42100,615
20230703,123600,43118138950,42150,42100,42150,42100,1181
20230703,123500,43068397550,42150,42100,42150,42100,500
20230703,123400,43047337100,42150,42100,42150,42100,502
20230703,123300,43026188300,42150,42150,42150,42100,1015
20230703,123200,42983410550,42150,42150,42150,42100,752
20230703,123100,42951729500,42150,42100,42150,42100,790
20230703,123000,42918455850,42100,42150,42150,42050,1905
20230703,122900,42838274450,42150,42050,42150,42050,1618
20230703,122800,42770148800,42050,42050,42100,42050,1060
20230703,122700,42725562150,42100,42050,42100,42050,1884
20230703,122600,42646275450,42050,42100,42100,42050,1096
20230703,122500,42600170300,42100,42050,42100,42050,496
20230703,122400,42579305250,42050,42050,42100,42050,649
20230703,122300,42552007200,42050,42050,42100,42050,694
20230703,122200,42522813750,42050,42100,42100,42050,467
20230703,122100,42503157700,42050,42050,42100,42000,877
20230703,122000,42466268850,42000,42050,42100,42000,1309
20230703,121900,42411215850,42050,42000,42100,42000,926
20230703,121800,42372270350,42050,42100,42100,42000,1991
20230703,121700,42288573100,42100,42000,42100,42000,2701
20230703,121600,42174990600,42000,42050,42050,42000,907
20230703,121500,42136888500,42050,42000,42050,42000,534
20230703,121400,42114448750,42050,42000,42050,42000,581
20230703,121300,42090034500,42000,42000,42050,42000,879
20230703,121200,42053103500,42050,42050,42050,42000,489
20230703,121100,42032547000,42050,42050,42100,42000,1928
20230703,121000,41951459000,42100,42050,42100,42050,719
20230703,120900,41921214850,42100,42050,42100,42050,357
20230703,120800,41906189500,42100,42100,42150,42050,802
20230703,120700,41872423750,42050,42050,42100,42050,367
20230703,120600,41856989500,42050,42050,42100,42050,1153
20230703,120500,41808476850,42050,42100,42150,42050,951
20230703,120400,41768452150,42100,42100,42100,42050,1269
20230703,120300,41715034900,42100,42100,42100,42050,817
20230703,120200,41680646050,42100,42050,42150,42000,2874
20230703,120100,41559663750,42050,42050,42100,42000,637
20230703,120000,41532863450,42050,42000,42100,42000,2092
20230703,115900,41444912500,42100,42000,42100,42000,2953
20230703,115800,41320783300,42000,41900,42000,41900,5738
20230703,115700,41080040600,41900,41950,41950,41900,1319
20230703,115600,41024770850,41900,41900,41950,41900,1947
20230703,115500,40943157800,41950,41950,42000,41900,804
20230703,115400,40909426600,42000,42000,42000,41950,366
20230703,115300,40894065950,41950,41950,42000,41900,1770
20230703,115200,40819819000,41950,41950,42000,41950,530
20230703,115100,40797569200,41950,42000,42000,41900,2110
20230703,115000,40709055850,42000,41950,42000,41950,728
20230703,114900,40678503000,42000,41950,42000,41950,554
20230703,114800,40655257400,41950,41950,42000,41950,673
20230703,114700,40627011000,41950,42050,42050,41950,560
20230703,114600,40603497450,42000,42000,42000,41950,518
20230703,114500,40581743850,42000,41950,42050,41950,1196
20230703,114400,40531540900,41950,42000,42050,41950,2237
20230703,114300,40437555200,42000,42000,42050,41900,5921
20230703,114200,40189055300,42000,42050,42050,41950,4135
20230703,114100,40015532750,42050,42000,42050,42000,1033
20230703,114000,39972134400,42000,42000,42050,41950,4399
20230703,113900,39787452000,42000,42000,42050,42000,575
20230703,113800,39763294900,42050,42000,42050,42000,583
20230703,113700,39738785750,42000,42050,42050,41950,2131
20230703,113600,39649334950,42000,42000,42050,42000,719
20230703,113500,39619133950,42050,42000,42050,41950,2176
20230703,113400,39527766900,42000,42050,42050,42000,1376
20230703,113300,39469968750,42050,42100,42100,42000,2019
20230703,113200,39385070150,42050,42100,42100,42050,2119
20230703,113100,39295932350,42100,42100,42150,42100,898
20230703,113000,39258108200,42100,42100,42150,42050,1027
20230703,112900,39214867000,42100,42100,42150,42050,1101
20230703,112800,39168516150,42100,42050,42150,42050,1317
20230703,112700,39113086950,42050,42100,42150,42050,2301
20230703,112600,39016215150,42100,42050,42100,42050,1423
20230703,112500,38956352800,42100,42050,42100,42050,993
20230703,112400,38914576900,42100,42100,42100,42050,749
20230703,112300,38883066150,42050,42050,42100,42000,6993
20230703,112200,38589279100,42050,42000,42100,42000,2561
20230703,112100,38481635000,42050,42100,42100,42000,4093
20230703,112000,38309651800,42100,42050,42100,42050,1478
20230703,111900,38247489800,42050,42050,42100,42050,3878
20230703,111800,38084304650,42100,42100,42100,42050,1945
20230703,111700,38002495300,42100,42050,42100,42000,3256
20230703,111600,37865567050,42050,42000,42050,42000,4998
20230703,111500,37655422200,42000,42050,42100,42000,2980
20230703,111400,37530106500,42050,42050,42100,42050,975
20230703,111300,37489087450,42050,42100,42150,42050,3400
20230703,111200,37345968100,42150,42150,42150,42100,614
20230703,111100,37320094050,42150,42200,42200,42100,1657
20230703,111000,37250243850,42200,42150,42200,42100,2540
20230703,110900,37143168450,42150,42200,42200,42150,991
20230703,110800,37101360550,42200,42200,42250,42150,2574
20230703,110700,36992737550,42200,42150,42200,42150,1044
20230703,110600,36948706050,42150,42200,42200,42150,1670
20230703,110500,36878297800,42200,42100,42200,42100,1157
20230703,110400,36829490850,42150,42150,42150,42100,1830
20230703,110300,36752371100,42100,42200,42200,42100,4760
20230703,110200,36551797550,42200,42250,42250,42150,3414
20230703,110100,36407729850,42250,42200,42250,42200,3572
20230703,110000,36256867100,42150,42150,42200,42100,2140
20230703,105900,36166648850,42200,42200,42250,42150,6965
20230703,105800,35872560600,42250,42000,42250,42000,14943
20230703,105700,35243163000,42000,42000,42050,41950,7031
20230703,105600,34947865800,42000,42000,42000,41950,578
20230703,105500,34923596350,41950,42000,42000,41950,1196
20230703,105400,34873389100,41950,41950,42000,41950,783
20230703,105300,34840518150,41950,42000,42000,41950,496
20230703,105200,34819695800,42000,42000,42050,41950,3562
20230703,105100,34670092550,42000,42000,42050,41900,10740
20230703,105000,34219049700,42000,42000,42000,41950,3730
20230703,104900,34062495900,42000,42000,42000,41950,821
20230703,104800,34028031500,41950,42000,42000,41950,1838
20230703,104700,33950874500,42000,42050,42050,41950,2716
20230703,104600,33836800300,42000,42050,42050,42000,976
20230703,104500,33795783650,42000,42100,42100,42000,2312
20230703,104400,33698556700,42050,42000,42100,41950,4893
20230703,104300,33492860700,41950,41950,42000,41950,634
20230703,104200,33466241300,41950,41900,42000,41850,5703
20230703,104100,33227276150,41850,41900,41900,41850,3050
20230703,104000,33099623400,41900,41900,41950,41850,2130
20230703,103900,33010378150,41900,41950,41950,41850,3577
20230703,103800,32860529400,41950,41950,41950,41900,1885
20230703,103700,32781469500,41950,41900,41950,41850,2284
20230703,103600,32685794250,41850,41800,41900,41800,2369
20230703,103500,32586661000,41800,41800,41850,41750,2166
20230703,103400,32496135400,41750,41800,41800,41700,3324
20230703,103300,32357338700,41800,41850,41850,41700,23364
20230703,103200,31381333700,41800,41850,41850,41800,3518
20230703,103100,31234169850,41850,41800,41850,41750,4696
20230703,103000,31037851850,41800,41850,41850,41800,12125
20230703,102900,30530960750,41800,41950,41950,41800,14497
20230703,102800,29923990250,41900,41950,41950,41900,4286
20230703,102700,29744326800,41950,41900,41950,41900,1240
20230703,102600,29692361550,41900,41900,41950,41900,732
20230703,102500,29661682400,41950,41950,42000,41900,6520
20230703,102400,29388370400,41950,42000,42000,41950,5893
20230703,102300,29141133500,42000,42000,42050,41950,4454
20230703,102200,28954153400,42000,42000,42050,41950,5606
20230703,102100,28718685400,42050,42000,42050,42000,3302
20230703,102000,28579940900,42000,42050,42050,41950,8053
20230703,101900,28241689200,42050,42100,42100,42000,5157
20230703,101800,28024851500,42100,42100,42150,42050,2176
20230703,101700,27933294150,42100,42100,42150,42050,1436
20230703,101600,27872846200,42050,42100,42150,42050,2789
20230703,101500,27755372050,42100,42100,42150,42050,2058
20230703,101400,27668740650,42100,42100,42100,42050,2186
20230703,101300,27576769700,42100,42100,42100,42100,442
20230703,101200,27558161500,42100,42100,42150,42100,1562
20230703,101100,27492399450,42100,42100,42100,42050,3293
20230703,101000,27353764900,42100,42150,42150,42100,572
20230703,100900,27329672400,42150,42100,42150,42100,2363
20230703,100800,27230113450,42100,42150,42200,42100,4007
20230703,100700,27061319650,42150,42200,42200,42150,994
20230703,100600,27019379100,42200,42150,42200,42100,7580
20230703,100500,26699947850,42150,42150,42200,42100,2103
20230703,100400,26611312550,42150,42150,42200,42100,3299
20230703,100300,26472265300,42150,42150,42200,42150,1220
20230703,100200,26420801500,42150,42100,42200,42050,4142
20230703,100100,26246299350,42100,42200,42200,42000,20815
20230703,100000,25370651900,42150,42200,42250,42150,4401
20230703,095900,25184891900,42200,42250,42300,42200,3291
20230703,095800,25045814050,42300,42250,42300,42250,2415
20230703,095700,24943669450,42300,42300,42350,42250,2604
20230703,095600,24833499800,42300,42350,42350,42250,6472
20230703,095500,24559597550,42300,42250,42350,42200,2150
20230703,095400,24468652700,42200,42200,42300,42150,10314
20230703,095300,24033036900,42200,42150,42250,42150,3247
20230703,095200,23896011450,42200,42250,42250,42200,3080
20230703,095100,23765957000,42250,42300,42300,42250,1907
20230703,095000,23685342750,42300,42250,42300,42250,3620
20230703,094900,23532362900,42250,42300,42300,42250,1908
20230703,094800,23451660000,42300,42300,42350,42300,3178
20230703,094700,23317230500,42300,42350,42400,42250,2951
20230703,094600,23192383950,42350,42300,42350,42200,7226
20230703,094500,22886674250,42300,42300,42350,42250,2278
20230703,094400,22790299050,42300,42250,42350,42250,1933
20230703,094300,22708528500,42300,42250,42350,42250,2887
20230703,094200,22586395600,42300,42200,42300,42200,3717
20230703,094100,22429349350,42200,42200,42200,42050,7377
20230703,094000,22118560700,42200,42200,42200,42100,1892
20230703,093900,22038782400,42100,42050,42200,42050,6458
20230703,093800,21766749900,42000,42050,42050,42000,2483
20230703,093700,21662416750,42050,42000,42050,41950,7665
20230703,093600,21340740750,42000,41900,42000,41900,6494
20230703,093500,21068444600,41900,42000,42050,41900,7071
20230703,093400,20771840400,41950,42050,42050,41950,15701
20230703,093300,20112327950,42100,42050,42100,42050,2834
20230703,093200,19993116200,42100,42200,42250,42000,21456
20230703,093100,19089420850,42250,42200,42350,42200,7216
20230703,093000,18784259300,42250,42300,42300,42200,2649
20230703,092900,18672352300,42300,42250,42400,42200,6186
20230703,092800,18410545500,42250,42300,42350,42200,5892
20230703,092700,18161592050,42300,42050,42350,42000,11608
20230703,092600,17671887150,42000,42050,42050,42000,5207
20230703,092500,17453062800,42050,42050,42050,42000,5348
20230703,092400,17228291000,42000,42100,42150,42000,5274
20230703,092300,17006456650,42100,42150,42150,42050,8001
20230703,092200,16669639650,42100,42200,42250,42100,4607
20230703,092100,16475375550,42250,42350,42350,42200,7331
20230703,092000,16165249150,42400,42250,42400,42200,5886
20230703,091900,15916124750,42200,42250,42350,42150,8022
20230703,091800,15577087300,42200,42100,42250,42050,7522
20230703,091700,15260184950,42100,42050,42100,42000,7320
20230703,091600,14952467200,42000,42150,42200,41950,26430
20230703,091500,13841745550,42150,42450,42500,42100,18992
20230703,091400,13038770950,42450,42450,42500,42400,6702
20230703,091300,12754289350,42500,42500,42550,42400,10998
20230703,091200,12287091650,42500,42250,42500,42250,18747
20230703,091100,11492974900,42250,42200,42300,42150,9961
20230703,091000,11072537750,42250,42350,42450,42200,16220
20230703,090900,10385661200,42300,42200,42350,42200,9456
20230703,090800,9986206000,42250,42200,42250,42200,4289
20230703,090700,9805122700,42200,42350,42350,42100,15349
20230703,090600,9157336500,42350,42000,42350,41900,14231
20230703,090500,8559227550,42000,42150,42200,42000,12592
20230703,090400,8029067800,42150,41900,42200,41850,11444
20230703,090300,7548314100,41900,42050,42100,41850,34628
20230703,090200,6095921400,42100,41900,42250,41900,22992
20230703,090100,5128394500,42050,42300,42400,41900,44600
20230703,090000,3248992050,42350,42500,42600,42150,76506