KissMeData/083450/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194500,7808749600,29450,29450,29450,29450,4631
20230714,194400,7808749600,29450,29450,29450,29450,0
20230714,194300,7808749600,29450,29450,29450,29450,0
20230714,194200,7808749600,29450,29450,29450,29450,0
20230714,194100,7808749600,29450,29450,29450,29450,0
20230714,194000,7808749600,29450,29450,29450,29450,0
20230714,193900,7808749600,29450,29450,29450,29450,0
20230714,193800,7808749600,29450,29450,29450,29450,0
20230714,193700,7808749600,29450,29450,29450,29450,0
20230714,193600,7808749600,29450,29450,29450,29450,0
20230714,193500,7808749600,29450,29450,29450,29450,0
20230714,193400,7808749600,29450,29450,29450,29450,0
20230714,193300,7808749600,29450,29450,29450,29450,0
20230714,193200,7808749600,29450,29450,29450,29450,0
20230714,193100,7808749600,29450,29450,29450,29450,0
20230714,193000,7808749600,29450,29450,29450,29450,0
20230714,192900,7808749600,29450,29450,29450,29450,0
20230714,192800,7808749600,29450,29450,29450,29450,0
20230714,192700,7808749600,29450,29450,29450,29450,0
20230714,192600,7808749600,29450,29450,29450,29450,0
20230714,192500,7808749600,29450,29450,29450,29450,0
20230714,192400,7808749600,29450,29450,29450,29450,0
20230714,192300,7808749600,29450,29450,29450,29450,0
20230714,192200,7808749600,29450,29450,29450,29450,0
20230714,192100,7808749600,29450,29450,29450,29450,0
20230714,192000,7808749600,29450,29450,29450,29450,0
20230714,191900,7808749600,29450,29450,29450,29450,0
20230714,191800,7808749600,29450,29450,29450,29450,0
20230714,191700,7808749600,29450,29450,29450,29450,0
20230714,191600,7808749600,29450,29450,29450,29450,0
20230714,191500,7808749600,29450,29450,29450,29450,4631
20230714,191400,7808749600,29450,29450,29450,29450,0
20230714,191300,7808749600,29450,29450,29450,29450,0
20230714,191200,7808749600,29450,29450,29450,29450,0
20230714,191100,7808749600,29450,29450,29450,29450,0
20230714,191000,7808749600,29450,29450,29450,29450,0
20230714,190900,7808749600,29450,29450,29450,29450,0
20230714,190800,7808749600,29450,29450,29450,29450,0
20230714,190700,7808749600,29450,29450,29450,29450,0
20230714,190600,7808749600,29450,29450,29450,29450,0
20230714,190500,7808749600,29450,29450,29450,29450,0
20230714,190400,7808749600,29450,29450,29450,29450,0
20230714,190300,7808749600,29450,29450,29450,29450,0
20230714,190200,7808749600,29450,29450,29450,29450,0
20230714,190100,7808749600,29450,29450,29450,29450,0
20230714,190000,7808749600,29450,29450,29450,29450,0
20230714,185900,7808749600,29450,29450,29450,29450,0
20230714,185800,7808749600,29450,29450,29450,29450,0
20230714,185700,7808749600,29450,29450,29450,29450,0
20230714,185600,7808749600,29450,29450,29450,29450,0
20230714,185500,7808749600,29450,29450,29450,29450,0
20230714,185400,7808749600,29450,29450,29450,29450,0
20230714,185300,7808749600,29450,29450,29450,29450,0
20230714,185200,7808749600,29450,29450,29450,29450,0
20230714,185100,7808749600,29450,29450,29450,29450,0
20230714,185000,7808749600,29450,29450,29450,29450,0
20230714,184900,7808749600,29450,29450,29450,29450,0
20230714,184800,7808749600,29450,29450,29450,29450,0
20230714,184700,7808749600,29450,29450,29450,29450,0
20230714,184600,7808749600,29450,29450,29450,29450,0
20230714,184500,7808749600,29450,29450,29450,29450,4631
20230714,184400,7808749600,29450,29450,29450,29450,0
20230714,184300,7808749600,29450,29450,29450,29450,0
20230714,184200,7808749600,29450,29450,29450,29450,0
20230714,184100,7808749600,29450,29450,29450,29450,0
20230714,184000,7808749600,29450,29450,29450,29450,0
20230714,183900,7808749600,29450,29450,29450,29450,0
20230714,183800,7808749600,29450,29450,29450,29450,0
20230714,183700,7808749600,29450,29450,29450,29450,0
20230714,183600,7808749600,29450,29450,29450,29450,0
20230714,183500,7808749600,29450,29450,29450,29450,0
20230714,183400,7808749600,29450,29450,29450,29450,0
20230714,183300,7808749600,29450,29450,29450,29450,0
20230714,183200,7808749600,29450,29450,29450,29450,0
20230714,183100,7808749600,29450,29450,29450,29450,0
20230714,183000,7808749600,29450,29450,29450,29450,0
20230714,182900,7808749600,29450,29450,29450,29450,0
20230714,182800,7808749600,29450,29450,29450,29450,0
20230714,182700,7808749600,29450,29450,29450,29450,0
20230714,182600,7808749600,29450,29450,29450,29450,0
20230714,182500,7808749600,29450,29450,29450,29450,0
20230714,182400,7808749600,29450,29450,29450,29450,0
20230714,182300,7808749600,29450,29450,29450,29450,0
20230714,182200,7808749600,29450,29450,29450,29450,0
20230714,182100,7808749600,29450,29450,29450,29450,0
20230714,182000,7808749600,29450,29450,29450,29450,0
20230714,181900,7808749600,29450,29450,29450,29450,0
20230714,181800,7808749600,29450,29450,29450,29450,0
20230714,181700,7808749600,29450,29450,29450,29450,0
20230714,181600,7808749600,29450,29450,29450,29450,0
20230714,181500,7808749600,29450,29450,29450,29450,4631
20230714,181400,7808749600,29450,29450,29450,29450,0
20230714,181300,7808749600,29450,29450,29450,29450,0
20230714,181200,7808749600,29450,29450,29450,29450,0
20230714,181100,7808749600,29450,29450,29450,29450,0
20230714,181000,7808749600,29450,29450,29450,29450,0
20230714,180900,7808749600,29450,29450,29450,29450,0
20230714,180800,7808749600,29450,29450,29450,29450,0
20230714,180700,7808749600,29450,29450,29450,29450,0
20230714,180600,7808749600,29450,29450,29450,29450,0
20230714,180500,7808749600,29450,29450,29450,29450,0
20230714,180400,7808749600,29450,29450,29450,29450,0
20230714,180300,7808749600,29450,29450,29450,29450,0
20230714,180200,7808749600,29450,29450,29450,29450,0
20230714,180100,7808749600,29450,29450,29450,29450,0
20230714,180000,7808749600,29450,29450,29450,29450,0
20230714,175900,7808749600,29450,29450,29450,29450,0
20230714,175800,7808749600,29450,29450,29450,29450,0
20230714,175700,7808749600,29450,29450,29450,29450,0
20230714,175600,7808749600,29450,29450,29450,29450,0
20230714,175500,7808749600,29450,29450,29450,29450,0
20230714,175400,7808749600,29450,29450,29450,29450,0
20230714,175300,7808749600,29450,29450,29450,29450,0
20230714,175200,7808749600,29450,29450,29450,29450,0
20230714,175100,7808749600,29450,29450,29450,29450,0
20230714,175000,7808749600,29450,29450,29450,29450,0
20230714,174900,7808749600,29450,29450,29450,29450,0
20230714,174800,7808749600,29450,29450,29450,29450,0
20230714,174700,7808749600,29450,29450,29450,29450,0
20230714,174600,7808749600,29450,29450,29450,29450,0
20230714,174500,7808749600,29450,29450,29450,29450,4631
20230714,174400,7808749600,29450,29450,29450,29450,0
20230714,174300,7808749600,29450,29450,29450,29450,0
20230714,174200,7808749600,29450,29450,29450,29450,0
20230714,174100,7808749600,29450,29450,29450,29450,0
20230714,174000,7808749600,29450,29450,29450,29450,0
20230714,173900,7808749600,29450,29450,29450,29450,0
20230714,173800,7808749600,29450,29450,29450,29450,0
20230714,173700,7808749600,29450,29450,29450,29450,0
20230714,173600,7808749600,29450,29450,29450,29450,0
20230714,173500,7808749600,29450,29450,29450,29450,0
20230714,173400,7808749600,29450,29450,29450,29450,0
20230714,173300,7808749600,29450,29450,29450,29450,0
20230714,173200,7808749600,29450,29450,29450,29450,0
20230714,173100,7808749600,29450,29450,29450,29450,0
20230714,173000,7808749600,29450,29450,29450,29450,0
20230714,172900,7808749600,29450,29450,29450,29450,0
20230714,172800,7808749600,29450,29450,29450,29450,0
20230714,172700,7808749600,29450,29450,29450,29450,0
20230714,172600,7808749600,29450,29450,29450,29450,0
20230714,172500,7808749600,29450,29450,29450,29450,0
20230714,172400,7808749600,29450,29450,29450,29450,0
20230714,172300,7808749600,29450,29450,29450,29450,0
20230714,172200,7808749600,29450,29450,29450,29450,0
20230714,172100,7808749600,29450,29450,29450,29450,0
20230714,172000,7808749600,29450,29450,29450,29450,0
20230714,171900,7808749600,29450,29450,29450,29450,0
20230714,171800,7808749600,29450,29450,29450,29450,0
20230714,171700,7808749600,29450,29450,29450,29450,0
20230714,171600,7808749600,29450,29450,29450,29450,0
20230714,171500,7808749600,29450,29450,29450,29450,4631
20230714,171400,7808749600,29450,29450,29450,29450,0
20230714,171300,7808749600,29450,29450,29450,29450,0
20230714,171200,7808749600,29450,29450,29450,29450,0
20230714,171100,7808749600,29450,29450,29450,29450,0
20230714,171000,7808749600,29450,29450,29450,29450,0
20230714,170900,7808749600,29450,29450,29450,29450,0
20230714,170800,7808749600,29450,29450,29450,29450,0
20230714,170700,7808749600,29450,29450,29450,29450,0
20230714,170600,7808749600,29450,29450,29450,29450,0
20230714,170500,7808749600,29450,29450,29450,29450,0
20230714,170400,7808749600,29450,29450,29450,29450,0
20230714,170300,7808749600,29450,29450,29450,29450,0
20230714,170200,7808749600,29450,29450,29450,29450,0
20230714,170100,7808749600,29450,29450,29450,29450,0
20230714,170000,7808749600,29450,29450,29450,29450,0
20230714,165900,7808749600,29450,29450,29450,29450,0
20230714,165800,7808749600,29450,29450,29450,29450,0
20230714,165700,7808749600,29450,29450,29450,29450,0
20230714,165600,7808749600,29450,29450,29450,29450,0
20230714,165500,7808749600,29450,29450,29450,29450,0
20230714,165400,7808749600,29450,29450,29450,29450,0
20230714,165300,7808749600,29450,29450,29450,29450,0
20230714,165200,7808749600,29450,29450,29450,29450,0
20230714,165100,7808749600,29450,29450,29450,29450,0
20230714,165000,7808749600,29450,29450,29450,29450,0
20230714,164900,7808749600,29450,29450,29450,29450,0
20230714,164800,7808749600,29450,29450,29450,29450,0
20230714,164700,7808749600,29450,29450,29450,29450,0
20230714,164600,7808749600,29450,29450,29450,29450,0
20230714,164500,7808749600,29450,29450,29450,29450,4631
20230714,164400,7808749600,29450,29450,29450,29450,0
20230714,164300,7808749600,29450,29450,29450,29450,0
20230714,164200,7808749600,29450,29450,29450,29450,0
20230714,164100,7808749600,29450,29450,29450,29450,0
20230714,164000,7808749600,29450,29450,29450,29450,0
20230714,163900,7808749600,29450,29450,29450,29450,0
20230714,163800,7808749600,29450,29450,29450,29450,0
20230714,163700,7808749600,29450,29450,29450,29450,0
20230714,163600,7808749600,29450,29450,29450,29450,0
20230714,163500,7808749600,29450,29450,29450,29450,0
20230714,163400,7808749600,29450,29450,29450,29450,0
20230714,163300,7808749600,29450,29450,29450,29450,0
20230714,163200,7808749600,29450,29450,29450,29450,0
20230714,163100,7808749600,29450,29450,29450,29450,0
20230714,163000,7808749600,29450,29450,29450,29450,0
20230714,162900,7808749600,29450,29450,29450,29450,0
20230714,162800,7808749600,29450,29450,29450,29450,0
20230714,162700,7808749600,29450,29450,29450,29450,0
20230714,162600,7808749600,29450,29450,29450,29450,0
20230714,162500,7808749600,29450,29450,29450,29450,0
20230714,162400,7808749600,29450,29450,29450,29450,0
20230714,162300,7808749600,29450,29450,29450,29450,0
20230714,162200,7808749600,29450,29450,29450,29450,0
20230714,162100,7808749600,29450,29450,29450,29450,0
20230714,162000,7808749600,29450,29450,29450,29450,0
20230714,161900,7808749600,29450,29450,29450,29450,0
20230714,161800,7808749600,29450,29450,29450,29450,0
20230714,161700,7808749600,29450,29450,29450,29450,0
20230714,161600,7808749600,29450,29450,29450,29450,0
20230714,161500,7808749600,29450,29450,29450,29450,4631
20230714,161400,7808749600,29450,29450,29450,29450,0
20230714,161300,7808749600,29450,29450,29450,29450,0
20230714,161200,7808749600,29450,29450,29450,29450,0
20230714,161100,7808749600,29450,29450,29450,29450,0
20230714,161000,7808749600,29450,29450,29450,29450,0
20230714,160900,7808749600,29450,29450,29450,29450,0
20230714,160800,7808749600,29450,29450,29450,29450,0
20230714,160700,7808749600,29450,29450,29450,29450,0
20230714,160600,7808749600,29450,29450,29450,29450,0
20230714,160500,7808749600,29450,29450,29450,29450,0
20230714,160400,7808749600,29450,29450,29450,29450,0
20230714,160300,7808749600,29450,29450,29450,29450,0
20230714,160200,7808749600,29450,29450,29450,29450,0
20230714,160100,7808749600,29450,29450,29450,29450,0
20230714,160000,7808749600,29450,29450,29450,29450,0
20230714,155900,7808749600,29450,29450,29450,29450,0
20230714,155800,7808749600,29450,29450,29450,29450,0
20230714,155700,7808749600,29450,29450,29450,29450,0
20230714,155600,7808749600,29450,29450,29450,29450,0
20230714,155500,7808749600,29450,29450,29450,29450,0
20230714,155400,7808749600,29450,29450,29450,29450,0
20230714,155300,7808749600,29450,29450,29450,29450,0
20230714,155200,7808749600,29450,29450,29450,29450,0
20230714,155100,7808749600,29450,29450,29450,29450,0
20230714,155000,7808749600,29450,29450,29450,29450,0
20230714,154900,7808749600,29450,29450,29450,29450,0
20230714,154800,7808749600,29450,29450,29450,29450,0
20230714,154700,7808749600,29450,29450,29450,29450,0
20230714,154600,7808749600,29450,29450,29450,29450,0
20230714,154500,7808749600,29450,29450,29450,29450,4631
20230714,154400,7808749600,29450,29450,29450,29450,0
20230714,154300,7808749600,29450,29450,29450,29450,0
20230714,154200,7808749600,29450,29450,29450,29450,0
20230714,154100,7808749600,29450,29450,29450,29450,0
20230714,154000,7808749600,29450,29450,29450,29450,0
20230714,153900,7808749600,29450,29450,29450,29450,0
20230714,153800,7808749600,29450,29450,29450,29450,0
20230714,153700,7808749600,29450,29450,29450,29450,0
20230714,153600,7808749600,29450,29450,29450,29450,0
20230714,153500,7808749600,29450,29450,29450,29450,0
20230714,153400,7808749600,29450,29450,29450,29450,0
20230714,153300,7808749600,29450,29450,29450,29450,0
20230714,153200,7808749600,29450,29450,29450,29450,0
20230714,153100,7808749600,29450,29450,29450,29450,0
20230714,153000,7808749600,29450,29450,29450,29450,4631
20230714,152900,7672366650,29450,29450,29450,29450,0
20230714,152800,7672366650,29450,29450,29450,29450,0
20230714,152700,7672366650,29450,29450,29450,29450,0
20230714,152600,7672366650,29450,29450,29450,29450,0
20230714,152500,7672366650,29450,29450,29450,29450,0
20230714,152400,7672366650,29450,29450,29450,29450,0
20230714,152300,7672366650,29450,29450,29450,29450,0
20230714,152200,7672366650,29450,29450,29450,29450,0
20230714,152100,7672366650,29450,29450,29450,29450,0
20230714,152000,7672366650,29450,29450,29450,29450,0
20230714,151900,7672366650,29450,29450,29450,29400,522
20230714,151800,7656993850,29450,29400,29450,29400,79
20230714,151700,7654671050,29400,29350,29400,29350,18
20230714,151600,7654141950,29450,29450,29450,29350,1557
20230714,151500,7608434300,29350,29500,29500,29350,1545
20230714,151400,7562975400,29500,29500,29550,29500,284
20230714,151300,7554595300,29500,29550,29550,29500,79
20230714,151200,7552263450,29500,29500,29500,29500,262
20230714,151100,7544534450,29500,29500,29500,29500,460
20230714,151000,7530964450,29500,29450,29500,29450,219
20230714,150900,7524504050,29500,29500,29500,29500,237
20230714,150800,7517512550,29450,29500,29500,29450,108
20230714,150700,7514331900,29500,29450,29500,29450,212
20230714,150600,7508087900,29450,29400,29450,29350,528
20230714,150500,7492557500,29400,29350,29400,29350,56
20230714,150400,7490911250,29350,29350,29350,29350,170
20230714,150300,7485921750,29400,29350,29400,29350,331
20230714,150200,7476206850,29400,29350,29400,29350,162
20230714,150100,7471451650,29350,29350,29350,29350,33
20230714,150000,7470483100,29400,29400,29450,29350,88
20230714,145900,7467896150,29400,29400,29450,29400,254
20230714,145800,7460428350,29400,29400,29400,29400,112
20230714,145700,7457135550,29400,29350,29400,29350,607
20230714,145600,7439291400,29400,29300,29400,29300,231
20230714,145500,7432512750,29300,29300,29300,29300,116
20230714,145400,7429113950,29300,29350,29350,29300,441
20230714,145300,7416170700,29350,29400,29400,29350,87
20230714,145200,7413616950,29350,29350,29400,29350,165
20230714,145100,7408771150,29400,29400,29400,29350,96
20230714,145000,7405950600,29350,29400,29400,29300,831
20230714,144900,7381561700,29350,29450,29450,29350,415
20230714,144800,7369372350,29450,29350,29450,29350,276
20230714,144700,7361263300,29300,29250,29350,29250,103
20230714,144600,7358242200,29250,29250,29350,29250,86
20230714,144500,7355726150,29300,29300,29300,29250,146
20230714,144400,7351451100,29300,29300,29350,29300,645
20230714,144300,7332552450,29350,29350,29350,29300,136
20230714,144200,7328563250,29300,29350,29350,29300,122
20230714,144100,7324986850,29350,29300,29350,29300,15
20230714,144000,7324547250,29300,29250,29300,29250,99
20230714,143900,7321649150,29250,29250,29250,29250,76
20230714,143800,7319426150,29300,29350,29350,29300,102
20230714,143700,7316437150,29300,29150,29300,29150,108
20230714,143600,7313284200,29150,29150,29400,29100,6493
20230714,143500,7122838300,29100,29100,29150,29100,1525
20230714,143400,7078460400,29100,29100,29100,29100,191
20230714,143300,7072902300,29100,29100,29150,29100,470
20230714,143200,7059207250,29100,29100,29150,29100,122
20230714,143100,7055656800,29150,29100,29150,29100,1316
20230714,143000,7017361000,29150,29200,29200,29100,44
20230714,142900,7016077250,29200,29150,29200,29100,106
20230714,142800,7012987400,29150,29150,29150,29150,125
20230714,142700,7009343650,29150,29150,29200,29150,31
20230714,142600,7008439550,29200,29100,29200,29100,161
20230714,142500,7003746700,29100,29150,29150,29100,85
20230714,142400,7001270900,29150,29100,29150,29100,1336
20230714,142300,6962382800,29100,29100,29150,29100,67
20230714,142200,6960432000,29100,29100,29100,29100,105
20230714,142100,6957376500,29100,29100,29100,29100,36
20230714,142000,6956328900,29100,29100,29100,29100,134
20230714,141900,6952429500,29100,29150,29150,29100,392
20230714,141800,6941003700,29100,29100,29200,29100,339
20230714,141700,6931128500,29100,29100,29150,29100,104
20230714,141600,6928098850,29100,29050,29100,29050,238
20230714,141500,6921175950,29050,29050,29100,29050,350
20230714,141400,6910999700,29000,29050,29100,29000,214
20230714,141300,6904780600,29050,29050,29100,29050,66
20230714,141200,6902863200,29050,29050,29050,29000,427
20230714,141100,6890458950,29050,29100,29100,29050,78
20230714,141000,6888190650,29100,29100,29100,29050,113
20230714,140900,6884906750,29100,28950,29100,28950,1059
20230714,140800,6854154800,28950,28950,28950,28900,2250
20230714,140700,6789109450,28950,28900,29000,28900,343
20230714,140600,6779180000,28900,29100,29150,28900,3598
20230714,140500,6674797650,29100,29150,29150,29100,1016
20230714,140400,6645184300,29200,29200,29200,29200,880
20230714,140300,6619488300,29200,29200,29250,29200,38
20230714,140200,6618378550,29250,29200,29250,29200,166
20230714,140100,6613530350,29250,29250,29300,29200,409
20230714,140000,6601572500,29250,29300,29300,29250,214
20230714,135900,6595312600,29250,29250,29300,29250,148
20230714,135800,6590983450,29300,29250,29300,29250,36
20230714,135700,6589929600,29300,29250,29300,29250,64
20230714,135600,6588056500,29300,29300,29300,29250,191
20230714,135500,6582465100,29250,29250,29250,29250,73
20230714,135400,6580329850,29250,29250,29250,29250,139
20230714,135300,6576264100,29250,29250,29250,29250,187
20230714,135200,6570794350,29250,29200,29250,29200,368
20230714,135100,6560030950,29200,29200,29200,29200,107
20230714,135000,6556906550,29250,29250,29250,29200,42
20230714,134900,6555678500,29200,29150,29250,29150,780
20230714,134800,6532891300,29150,29250,29250,29150,2045
20230714,134700,6473227000,29250,29250,29250,29250,18
20230714,134600,6472700500,29250,29250,29250,29250,62
20230714,134500,6470887000,29250,29300,29300,29250,54
20230714,134400,6469307400,29300,29250,29350,29250,111
20230714,134300,6466054050,29250,29300,29300,29250,532
20230714,134200,6450466750,29300,29300,29300,29300,73
20230714,134100,6448327850,29300,29250,29300,29250,187
20230714,134000,6442851100,29200,29200,29200,29200,136
20230714,133900,6438879900,29200,29200,29250,29200,201
20230714,133800,6433010200,29200,29300,29300,29200,1309
20230714,133700,6394716800,29300,29300,29300,29300,453
20230714,133600,6381443900,29300,29300,29350,29300,522
20230714,133500,6366129250,29300,29300,29300,29300,25
20230714,133400,6365396750,29300,29300,29350,29300,158
20230714,133300,6360763250,29300,29300,29350,29250,847
20230714,133200,6335946300,29300,29300,29300,29300,492
20230714,133100,6321530700,29300,29250,29300,29250,712
20230714,133000,6300679250,29250,29200,29250,29150,171
20230714,132900,6295680700,29250,29200,29250,29150,388
20230714,132800,6284342600,29150,29250,29300,29150,2487
20230714,132700,6211687700,29250,29250,29250,29200,127
20230714,132600,6207973350,29250,29200,29250,29200,40
20230714,132500,6206804750,29200,29300,29300,29200,823
20230714,132400,6182731300,29250,29250,29300,29200,1227
20230714,132300,6146840450,29300,29300,29300,29300,263
20230714,132200,6139134550,29300,29300,29350,29300,95
20230714,132100,6136351000,29300,29350,29350,29300,173
20230714,132000,6131275400,29300,29350,29400,29300,292
20230714,131900,6122705200,29350,29350,29350,29350,278
20230714,131800,6114545900,29350,29300,29350,29300,404
20230714,131700,6102700600,29300,29300,29300,29250,300
20230714,131600,6093910650,29300,29300,29300,29250,301
20230714,131500,6085091750,29300,29400,29400,29300,289
20230714,131400,6076614500,29400,29300,29400,29250,847
20230714,131300,6051788550,29250,29250,29300,29200,312
20230714,131200,6042657200,29300,29300,29300,29250,1479
20230714,131100,5999389600,29300,29350,29350,29300,103
20230714,131000,5996370000,29350,29250,29350,29250,390
20230714,130900,5984949250,29250,29250,29300,29250,37
20230714,130800,5983865400,29250,29200,29250,29200,563
20230714,130700,5967409650,29250,29200,29250,29200,481
20230714,130600,5953353950,29150,29450,29450,29150,6525
20230714,130500,5761670850,29450,29550,29550,29450,6100
20230714,130400,5581621700,29550,29600,29600,29550,44
20230714,130300,5580321000,29600,29550,29600,29550,1166
20230714,130200,5545865650,29550,29650,29650,29550,130
20230714,130100,5542018700,29600,29550,29600,29550,876
20230714,130000,5516127650,29550,29600,29600,29550,17
20230714,125900,5515625250,29550,29600,29600,29550,217
20230714,125800,5509203250,29600,29600,29650,29600,140
20230714,125700,5505058250,29600,29550,29600,29550,119
20230714,125600,5501537900,29550,29600,29600,29550,187
20230714,125500,5496003150,29600,29600,29600,29600,110
20230714,125400,5492747150,29650,29600,29650,29600,39
20230714,125300,5491592650,29650,29600,29650,29600,54
20230714,125200,5489994150,29600,29600,29750,29600,333
20230714,125100,5480102050,29600,29600,29600,29600,34
20230714,125000,5479095650,29600,29600,29600,29600,73
20230714,124900,5476934850,29600,29550,29600,29550,204
20230714,124800,5470903750,29550,29600,29600,29550,689
20230714,124700,5450542600,29600,29600,29600,29600,79
20230714,124600,5448204200,29600,29600,29600,29600,42
20230714,124500,5446961000,29600,29600,29600,29600,115
20230714,124400,5443557000,29600,29600,29600,29600,61
20230714,124300,5441751400,29600,29600,29650,29600,61
20230714,124200,5439945500,29600,29600,29600,29600,121
20230714,124100,5436363900,29600,29600,29600,29600,217
20230714,124000,5429940700,29600,29600,29600,29600,17
20230714,123900,5429437500,29600,29600,29600,29600,161
20230714,123800,5424671900,29600,29600,29600,29550,1148
20230714,123700,5390718900,29600,29600,29650,29600,28
20230714,123600,5389889850,29600,29650,29650,29600,120
20230714,123500,5386337200,29650,29600,29650,29600,21
20230714,123400,5385714800,29650,29600,29650,29600,43
20230714,123300,5384441600,29600,29700,29700,29600,1175
20230714,123200,5349637450,29700,29650,29700,29650,32
20230714,123100,5348687400,29650,29650,29700,29650,38
20230714,123000,5347560600,29650,29650,29650,29650,126
20230714,122900,5343824700,29650,29650,29700,29650,17
20230714,122800,5343320600,29650,29650,29700,29650,433
20230714,122700,5330481450,29650,29650,29650,29650,60
20230714,122600,5328702450,29650,29650,29650,29600,144
20230714,122500,5324433850,29600,29650,29650,29600,27
20230714,122400,5323634450,29600,29600,29600,29600,41
20230714,122300,5322420850,29600,29600,29600,29600,168
20230714,122200,5317448050,29650,29600,29650,29600,74
20230714,122100,5315257450,29600,29600,29600,29550,261
20230714,122000,5307535300,29550,29650,29650,29550,5142
20230714,121900,5155172350,29650,29650,29700,29650,65
20230714,121800,5153244050,29650,29700,29700,29650,20
20230714,121700,5152650800,29650,29650,29700,29650,388
20230714,121600,5141136600,29650,29650,29700,29650,149
20230714,121500,5136718600,29650,29700,29700,29650,342
20230714,121400,5126567550,29700,29700,29700,29650,98
20230714,121300,5123658400,29700,29750,29750,29700,1224
20230714,121200,5087305450,29750,29750,29750,29750,236
20230714,121100,5080284450,29750,29750,29750,29750,65
20230714,121000,5078350700,29750,29750,29800,29750,285
20230714,120900,5069871900,29750,29750,29750,29750,12
20230714,120800,5069514900,29750,29750,29800,29750,169
20230714,120700,5064487050,29750,29750,29750,29750,17
20230714,120600,5063981300,29750,29700,29750,29700,136
20230714,120500,5059940100,29700,29700,29750,29700,222
20230714,120400,5053340200,29700,29700,29700,29700,79
20230714,120300,5050993900,29700,29700,29700,29700,61
20230714,120200,5049182200,29700,29750,29750,29700,280
20230714,120100,5040856300,29750,29750,29750,29750,40
20230714,120000,5039666300,29750,29750,29750,29700,23
20230714,115900,5038982350,29750,29800,29800,29700,963
20230714,115800,5010331900,29750,29800,29800,29750,392
20230714,115700,4998662250,29800,29750,29800,29750,277
20230714,115600,4990416500,29750,29850,29850,29750,2435
20230714,115500,4917847100,29850,29850,29850,29850,105
20230714,115400,4914712850,29850,29850,29900,29850,861
20230714,115300,4889011100,29850,29850,29900,29850,103
20230714,115200,4885936500,29850,29900,29900,29850,606
20230714,115100,4867817150,29900,29900,29950,29900,139
20230714,115000,4863658650,29900,29950,29950,29900,93
20230714,114900,4860877500,29950,29900,29950,29900,187
20230714,114800,4855278350,29900,29900,29950,29900,229
20230714,114700,4848430750,29900,29950,30000,29900,519
20230714,114600,4832887250,29950,29950,29950,29950,280
20230714,114500,4824501250,29950,29950,29950,29950,501
20230714,114400,4809496300,29950,29950,29950,29950,240
20230714,114300,4802308300,29950,30000,30000,29950,121
20230714,114200,4798679500,30050,30000,30050,29950,922
20230714,114100,4771024900,30000,30000,30000,29950,160
20230714,114000,4766227650,30000,30050,30050,30000,3089
20230714,113900,4673534400,30050,30150,30200,30050,3083
20230714,113800,4580698300,30150,30200,30200,30150,283
20230714,113700,4572151900,30200,30200,30250,30150,750
20230714,113600,4549491650,30200,30150,30250,30150,114
20230714,113500,4546050050,30200,30150,30200,30150,1052
20230714,113400,4514282500,30150,30150,30200,30100,264
20230714,113300,4506322950,30150,30150,30200,30150,596
20230714,113200,4488328700,30200,30100,30200,30100,987
20230714,113100,4458552300,30100,30150,30150,30100,1299
20230714,113000,4419416250,30100,30150,30150,30100,1658
20230714,112900,4369430900,30100,30150,30150,30050,568
20230714,112800,4352307750,30050,30150,30200,30050,2781
20230714,112700,4268451050,30150,30200,30200,30150,818
20230714,112600,4243766250,30150,30150,30200,30100,8685
20230714,112500,3981879500,30150,30050,30150,30050,5485
20230714,112400,3816790850,30050,30050,30050,30050,2120
20230714,112300,3753084850,30050,30100,30100,30050,290
20230714,112200,3744357700,30100,30050,30100,30050,524
20230714,112100,3728591800,30050,30050,30100,30050,126
20230714,112000,3724803600,30100,30050,30100,30050,263
20230714,111900,3716890100,30050,30000,30100,30000,1194
20230714,111800,3680963750,30050,30050,30100,30000,1878
20230714,111700,3624529950,30000,30050,30050,30000,1105
20230714,111600,3591331500,30000,29850,30050,29850,3274
20230714,111500,3493146250,29900,29850,29900,29850,51
20230714,111400,3491621900,29850,29850,29900,29850,309
20230714,111300,3482384750,29850,29850,29900,29850,81
20230714,111200,3479966700,29850,29850,29850,29850,71
20230714,111100,3477847350,29850,29850,29900,29850,183
20230714,111000,3472380450,29850,29900,29950,29850,1333
20230714,110900,3432497350,29900,29900,29900,29850,171
20230714,110800,3427385200,29850,29900,29900,29850,257
20230714,110700,3419703950,29900,29850,29900,29850,716
20230714,110600,3398303050,29850,29850,29850,29850,64
20230714,110500,3396392650,29850,29850,29850,29800,528
20230714,110400,3380635600,29850,29850,29900,29850,403
20230714,110300,3368591800,29900,29800,29900,29800,1876
20230714,110200,3312626000,29800,29750,29800,29750,201
20230714,110100,3306645700,29750,29750,29800,29750,52
20230714,110000,3305098000,29800,29800,29800,29750,97
20230714,105900,3302208200,29750,29800,29800,29750,469
20230714,105800,3288241150,29800,29750,29800,29750,77
20230714,105700,3285947900,29800,29750,29800,29750,186
20230714,105600,3280406000,29750,29750,29800,29700,603
20230714,105500,3262443700,29700,29750,29750,29700,433
20230714,105400,3249571100,29750,29700,29750,29700,342
20230714,105300,3239397250,29700,29700,29750,29700,94
20230714,105200,3236604700,29700,29700,29750,29700,128
20230714,105100,3232797950,29750,29700,29750,29700,297
20230714,105000,3223964100,29700,29750,29750,29700,144
20230714,104900,3219686200,29700,29700,29750,29700,246
20230714,104800,3212379500,29700,29700,29750,29700,56
20230714,104700,3210716100,29700,29750,29750,29700,476
20230714,104600,3196555800,29750,29700,29750,29700,13
20230714,104500,3196169600,29750,29700,29750,29650,432
20230714,104400,3183341300,29700,29650,29700,29600,597
20230714,104300,3165624400,29650,29600,29650,29600,622
20230714,104200,3147184700,29600,29650,29650,29600,279
20230714,104100,3138918950,29650,29600,29650,29600,120
20230714,104000,3135364150,29600,29650,29650,29600,100
20230714,103900,3132401750,29600,29600,29600,29600,103
20230714,103800,3129352950,29600,29550,29650,29550,2713
20230714,103700,3049039950,29550,29550,29550,29500,497
20230714,103600,3034353900,29500,29500,29600,29500,368
20230714,103500,3023480100,29550,29500,29550,29500,3762
20230714,103400,2912498550,29450,29500,29500,29450,900
20230714,103300,2885993050,29500,29550,29550,29500,2742
20230714,103200,2805034600,29600,29600,29600,29550,304
20230714,103100,2796044800,29600,29600,29600,29600,340
20230714,103000,2785980800,29600,29600,29650,29600,97
20230714,102900,2783109100,29600,29600,29600,29600,144
20230714,102800,2778846700,29600,29550,29600,29550,1171
20230714,102700,2744186200,29550,29550,29600,29550,265
20230714,102600,2736352100,29600,29600,29600,29550,236
20230714,102500,2729367050,29600,29550,29600,29550,745
20230714,102400,2707321500,29600,29650,29650,29600,195
20230714,102300,2701548350,29650,29650,29650,29600,247
20230714,102200,2694230950,29650,29600,29650,29600,177
20230714,102100,2688987200,29650,29600,29650,29550,189
20230714,102000,2683400050,29550,29550,29700,29550,121
20230714,101900,2679813050,29550,29600,29600,29500,1189
20230714,101800,2644658400,29550,29500,29600,29500,3599
20230714,101700,2538395850,29600,29550,29600,29550,759
20230714,101600,2515966850,29550,29600,29600,29550,632
20230714,101500,2497264200,29600,29650,29650,29600,153
20230714,101400,2492730250,29650,29650,29700,29600,60
20230714,101300,2490952200,29700,29600,29700,29600,220
20230714,101200,2484438200,29600,29650,29750,29600,171
20230714,101100,2479362750,29700,29700,29700,29700,220
20230714,101000,2472828750,29700,29750,29800,29700,80
20230714,100900,2470447550,29700,29700,29700,29700,686
20230714,100800,2450073350,29650,29550,29700,29550,823
20230714,100700,2425694100,29600,29550,29600,29550,673
20230714,100600,2405792900,29550,29550,29600,29550,315
20230714,100500,2396483150,29550,29600,29650,29550,5273
20230714,100400,2240546300,29650,29600,29650,29600,538
20230714,100300,2224618600,29650,29650,29650,29650,634
20230714,100200,2205820500,29650,29750,29750,29650,1761
20230714,100100,2153471400,29750,29800,29800,29750,492
20230714,100000,2138811600,29800,29900,29900,29800,158
20230714,095900,2134098600,29900,29900,29900,29900,0
20230714,095800,2134098600,29900,29800,29900,29800,234
20230714,095700,2127120300,29850,29800,29850,29800,165
20230714,095600,2122203200,29800,29750,29800,29750,167
20230714,095500,2117233300,29750,29950,29950,29750,1950
20230714,095400,2059067350,29950,29900,29950,29900,1421
20230714,095300,2016577200,29900,30000,30000,29900,731
20230714,095200,1994680450,29950,30000,30050,29950,1153
20230714,095100,1960118300,30000,30000,30000,29950,1735
20230714,095000,1908070900,30000,29950,30000,29950,303
20230714,094900,1898990000,29950,29900,29950,29900,1691
20230714,094800,1848408450,29850,29700,29850,29650,4413
20230714,094700,1717259300,29750,29800,29800,29700,55
20230714,094600,1715622500,29850,29850,29850,29700,2503
20230714,094500,1641258450,29800,29750,29900,29750,709
20230714,094400,1620108900,29850,29700,29850,29700,778
20230714,094300,1596974300,29700,29750,29750,29650,928
20230714,094200,1569410150,29900,29800,29900,29750,1389
20230714,094100,1528029650,29750,29850,29900,29700,1696
20230714,094000,1477500100,29850,29950,29950,29850,2896
20230714,093900,1390927250,29950,30050,30100,29950,971
20230714,093800,1361773850,30100,30100,30100,30000,709
20230714,093700,1340464850,30100,30100,30150,30050,1824
20230714,093600,1285529700,30100,30050,30100,30050,4016
20230714,093500,1164693900,29950,30000,30050,29950,2897
20230714,093400,1077741900,30000,29900,30050,29900,4651
20230714,093300,938267700,29850,29850,29900,29850,340
20230714,093200,928108700,29950,29950,29950,29800,1439
20230714,093100,885040350,29900,29850,29900,29800,761
20230714,093000,862309650,29800,29850,29850,29800,79
20230714,092900,859951850,29850,29850,29900,29850,408
20230714,092800,847764150,29850,29800,29850,29800,30
20230714,092700,846869500,29850,29850,29850,29850,468
20230714,092600,832899700,29850,29900,29900,29850,206
20230714,092500,826745600,29900,29800,29900,29800,448
20230714,092400,813362200,29800,29900,29900,29800,557
20230714,092300,796727300,29900,29800,29900,29800,885
20230714,092200,770314700,29800,29750,29850,29750,1217
20230714,092100,734037450,29750,29700,29800,29700,716
20230714,092000,712731100,29650,29700,29750,29650,238
20230714,091900,705663750,29700,29650,29700,29650,435
20230714,091800,692746150,29650,29650,29650,29600,118
20230714,091700,689247850,29650,29650,29700,29550,829
20230714,091600,664649800,29600,29500,29650,29500,510
20230714,091500,649564200,29450,29600,29600,29450,1382
20230714,091400,608774450,29550,29700,29750,29550,2480
20230714,091300,535255200,29700,29750,29800,29700,74
20230714,091200,533054800,29800,29650,29800,29650,295
20230714,091100,524293550,29650,29700,29750,29600,1421
20230714,091000,482082650,29700,29900,29900,29700,1514
20230714,090900,436969050,29900,29850,29950,29850,991
20230714,090800,407345650,29850,29950,30000,29850,890
20230714,090700,380688150,29850,30000,30000,29800,2218
20230714,090600,314342400,30000,30000,30050,29800,1228
20230714,090500,277514400,30000,29950,30050,29950,800
20230714,090400,253511100,30000,29800,30000,29700,153
20230714,090300,248929250,29700,29700,29800,29700,1029
20230714,090200,218295250,29550,29750,29800,29550,1995
20230714,090100,159081400,29750,29800,29800,29700,929
20230714,090000,131432100,29650,30000,30000,29650,4386