KissMeData/290690/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,204300,33418687150,31200,31200,31200,31200,16742
20230705,204200,33418687150,31200,31200,31200,31200,0
20230705,204100,33418687150,31200,31200,31200,31200,0
20230705,204000,33418687150,31200,31200,31200,31200,0
20230705,203900,33418687150,31200,31200,31200,31200,0
20230705,203800,33418687150,31200,31200,31200,31200,0
20230705,203700,33418687150,31200,31200,31200,31200,0
20230705,203600,33418687150,31200,31200,31200,31200,0
20230705,203500,33418687150,31200,31200,31200,31200,0
20230705,203400,33418687150,31200,31200,31200,31200,0
20230705,203300,33418687150,31200,31200,31200,31200,0
20230705,203200,33418687150,31200,31200,31200,31200,0
20230705,203100,33418687150,31200,31200,31200,31200,0
20230705,203000,33418687150,31200,31200,31200,31200,0
20230705,202900,33418687150,31200,31200,31200,31200,0
20230705,202800,33418687150,31200,31200,31200,31200,0
20230705,202700,33418687150,31200,31200,31200,31200,0
20230705,202600,33418687150,31200,31200,31200,31200,0
20230705,202500,33418687150,31200,31200,31200,31200,0
20230705,202400,33418687150,31200,31200,31200,31200,0
20230705,202300,33418687150,31200,31200,31200,31200,0
20230705,202200,33418687150,31200,31200,31200,31200,0
20230705,202100,33418687150,31200,31200,31200,31200,0
20230705,202000,33418687150,31200,31200,31200,31200,0
20230705,201900,33418687150,31200,31200,31200,31200,0
20230705,201800,33418687150,31200,31200,31200,31200,0
20230705,201700,33418687150,31200,31200,31200,31200,0
20230705,201600,33418687150,31200,31200,31200,31200,0
20230705,201500,33418687150,31200,31200,31200,31200,0
20230705,201400,33418687150,31200,31200,31200,31200,0
20230705,201300,33418687150,31200,31200,31200,31200,16742
20230705,201200,33418687150,31200,31200,31200,31200,0
20230705,201100,33418687150,31200,31200,31200,31200,0
20230705,201000,33418687150,31200,31200,31200,31200,0
20230705,200900,33418687150,31200,31200,31200,31200,0
20230705,200800,33418687150,31200,31200,31200,31200,0
20230705,200700,33418687150,31200,31200,31200,31200,0
20230705,200600,33418687150,31200,31200,31200,31200,0
20230705,200500,33418687150,31200,31200,31200,31200,0
20230705,200400,33418687150,31200,31200,31200,31200,0
20230705,200300,33418687150,31200,31200,31200,31200,0
20230705,200200,33418687150,31200,31200,31200,31200,0
20230705,200100,33418687150,31200,31200,31200,31200,0
20230705,200000,33418687150,31200,31200,31200,31200,0
20230705,195900,33418687150,31200,31200,31200,31200,0
20230705,195800,33418687150,31200,31200,31200,31200,0
20230705,195700,33418687150,31200,31200,31200,31200,0
20230705,195600,33418687150,31200,31200,31200,31200,0
20230705,195500,33418687150,31200,31200,31200,31200,0
20230705,195400,33418687150,31200,31200,31200,31200,0
20230705,195300,33418687150,31200,31200,31200,31200,0
20230705,195200,33418687150,31200,31200,31200,31200,0
20230705,195100,33418687150,31200,31200,31200,31200,0
20230705,195000,33418687150,31200,31200,31200,31200,0
20230705,194900,33418687150,31200,31200,31200,31200,0
20230705,194800,33418687150,31200,31200,31200,31200,0
20230705,194700,33418687150,31200,31200,31200,31200,0
20230705,194600,33418687150,31200,31200,31200,31200,0
20230705,194500,33418687150,31200,31200,31200,31200,0
20230705,194400,33418687150,31200,31200,31200,31200,0
20230705,194300,33418687150,31200,31200,31200,31200,16742
20230705,194200,33418687150,31200,31200,31200,31200,0
20230705,194100,33418687150,31200,31200,31200,31200,0
20230705,194000,33418687150,31200,31200,31200,31200,0
20230705,193900,33418687150,31200,31200,31200,31200,0
20230705,193800,33418687150,31200,31200,31200,31200,0
20230705,193700,33418687150,31200,31200,31200,31200,0
20230705,193600,33418687150,31200,31200,31200,31200,0
20230705,193500,33418687150,31200,31200,31200,31200,0
20230705,193400,33418687150,31200,31200,31200,31200,0
20230705,193300,33418687150,31200,31200,31200,31200,0
20230705,193200,33418687150,31200,31200,31200,31200,0
20230705,193100,33418687150,31200,31200,31200,31200,0
20230705,193000,33418687150,31200,31200,31200,31200,0
20230705,192900,33418687150,31200,31200,31200,31200,0
20230705,192800,33418687150,31200,31200,31200,31200,0
20230705,192700,33418687150,31200,31200,31200,31200,0
20230705,192600,33418687150,31200,31200,31200,31200,0
20230705,192500,33418687150,31200,31200,31200,31200,0
20230705,192400,33418687150,31200,31200,31200,31200,0
20230705,192300,33418687150,31200,31200,31200,31200,0
20230705,192200,33418687150,31200,31200,31200,31200,0
20230705,192100,33418687150,31200,31200,31200,31200,0
20230705,192000,33418687150,31200,31200,31200,31200,0
20230705,191900,33418687150,31200,31200,31200,31200,0
20230705,191800,33418687150,31200,31200,31200,31200,0
20230705,191700,33418687150,31200,31200,31200,31200,0
20230705,191600,33418687150,31200,31200,31200,31200,0
20230705,191500,33418687150,31200,31200,31200,31200,0
20230705,191400,33418687150,31200,31200,31200,31200,0
20230705,191300,33418687150,31200,31200,31200,31200,16742
20230705,191200,33418687150,31200,31200,31200,31200,0
20230705,191100,33418687150,31200,31200,31200,31200,0
20230705,191000,33418687150,31200,31200,31200,31200,0
20230705,190900,33418687150,31200,31200,31200,31200,0
20230705,190800,33418687150,31200,31200,31200,31200,0
20230705,190700,33418687150,31200,31200,31200,31200,0
20230705,190600,33418687150,31200,31200,31200,31200,0
20230705,190500,33418687150,31200,31200,31200,31200,0
20230705,190400,33418687150,31200,31200,31200,31200,0
20230705,190300,33418687150,31200,31200,31200,31200,0
20230705,190200,33418687150,31200,31200,31200,31200,0
20230705,190100,33418687150,31200,31200,31200,31200,0
20230705,190000,33418687150,31200,31200,31200,31200,0
20230705,185900,33418687150,31200,31200,31200,31200,0
20230705,185800,33418687150,31200,31200,31200,31200,0
20230705,185700,33418687150,31200,31200,31200,31200,0
20230705,185600,33418687150,31200,31200,31200,31200,0
20230705,185500,33418687150,31200,31200,31200,31200,0
20230705,185400,33418687150,31200,31200,31200,31200,0
20230705,185300,33418687150,31200,31200,31200,31200,0
20230705,185200,33418687150,31200,31200,31200,31200,0
20230705,185100,33418687150,31200,31200,31200,31200,0
20230705,185000,33418687150,31200,31200,31200,31200,0
20230705,184900,33418687150,31200,31200,31200,31200,0
20230705,184800,33418687150,31200,31200,31200,31200,0
20230705,184700,33418687150,31200,31200,31200,31200,0
20230705,184600,33418687150,31200,31200,31200,31200,0
20230705,184500,33418687150,31200,31200,31200,31200,0
20230705,184400,33418687150,31200,31200,31200,31200,0
20230705,184300,33418687150,31200,31200,31200,31200,16742
20230705,184200,33418687150,31200,31200,31200,31200,0
20230705,184100,33418687150,31200,31200,31200,31200,0
20230705,184000,33418687150,31200,31200,31200,31200,0
20230705,183900,33418687150,31200,31200,31200,31200,0
20230705,183800,33418687150,31200,31200,31200,31200,0
20230705,183700,33418687150,31200,31200,31200,31200,0
20230705,183600,33418687150,31200,31200,31200,31200,0
20230705,183500,33418687150,31200,31200,31200,31200,0
20230705,183400,33418687150,31200,31200,31200,31200,0
20230705,183300,33418687150,31200,31200,31200,31200,0
20230705,183200,33418687150,31200,31200,31200,31200,0
20230705,183100,33418687150,31200,31200,31200,31200,0
20230705,183000,33418687150,31200,31200,31200,31200,0
20230705,182900,33418687150,31200,31200,31200,31200,0
20230705,182800,33418687150,31200,31200,31200,31200,0
20230705,182700,33418687150,31200,31200,31200,31200,0
20230705,182600,33418687150,31200,31200,31200,31200,0
20230705,182500,33418687150,31200,31200,31200,31200,0
20230705,182400,33418687150,31200,31200,31200,31200,0
20230705,182300,33418687150,31200,31200,31200,31200,0
20230705,182200,33418687150,31200,31200,31200,31200,0
20230705,182100,33418687150,31200,31200,31200,31200,0
20230705,182000,33418687150,31200,31200,31200,31200,0
20230705,181900,33418687150,31200,31200,31200,31200,0
20230705,181800,33418687150,31200,31200,31200,31200,0
20230705,181700,33418687150,31200,31200,31200,31200,0
20230705,181600,33418687150,31200,31200,31200,31200,0
20230705,181500,33418687150,31200,31200,31200,31200,0
20230705,181400,33418687150,31200,31200,31200,31200,0
20230705,181300,33418687150,31200,31200,31200,31200,16742
20230705,181200,33418687150,31200,31200,31200,31200,0
20230705,181100,33418687150,31200,31200,31200,31200,0
20230705,181000,33418687150,31200,31200,31200,31200,0
20230705,180900,33418687150,31200,31200,31200,31200,0
20230705,180800,33418687150,31200,31200,31200,31200,0
20230705,180700,33418687150,31200,31200,31200,31200,0
20230705,180600,33418687150,31200,31200,31200,31200,0
20230705,180500,33418687150,31200,31200,31200,31200,0
20230705,180400,33418687150,31200,31200,31200,31200,0
20230705,180300,33418687150,31200,31200,31200,31200,0
20230705,180200,33418687150,31200,31200,31200,31200,0
20230705,180100,33418687150,31200,31200,31200,31200,0
20230705,180000,33418687150,31200,31200,31200,31200,0
20230705,175900,33418687150,31200,31200,31200,31200,0
20230705,175800,33418687150,31200,31200,31200,31200,0
20230705,175700,33418687150,31200,31200,31200,31200,0
20230705,175600,33418687150,31200,31200,31200,31200,0
20230705,175500,33418687150,31200,31200,31200,31200,0
20230705,175400,33418687150,31200,31200,31200,31200,0
20230705,175300,33418687150,31200,31200,31200,31200,0
20230705,175200,33418687150,31200,31200,31200,31200,0
20230705,175100,33418687150,31200,31200,31200,31200,0
20230705,175000,33418687150,31200,31200,31200,31200,0
20230705,174900,33418687150,31200,31200,31200,31200,0
20230705,174800,33418687150,31200,31200,31200,31200,0
20230705,174700,33418687150,31200,31200,31200,31200,0
20230705,174600,33418687150,31200,31200,31200,31200,0
20230705,174500,33418687150,31200,31200,31200,31200,0
20230705,174400,33418687150,31200,31200,31200,31200,0
20230705,174300,33418687150,31200,31200,31200,31200,16742
20230705,174200,33418687150,31200,31200,31200,31200,0
20230705,174100,33418687150,31200,31200,31200,31200,0
20230705,174000,33418687150,31200,31200,31200,31200,0
20230705,173900,33418687150,31200,31200,31200,31200,0
20230705,173800,33418687150,31200,31200,31200,31200,0
20230705,173700,33418687150,31200,31200,31200,31200,0
20230705,173600,33418687150,31200,31200,31200,31200,0
20230705,173500,33418687150,31200,31200,31200,31200,0
20230705,173400,33418687150,31200,31200,31200,31200,0
20230705,173300,33418687150,31200,31200,31200,31200,0
20230705,173200,33418687150,31200,31200,31200,31200,0
20230705,173100,33418687150,31200,31200,31200,31200,0
20230705,173000,33418687150,31200,31200,31200,31200,0
20230705,172900,33418687150,31200,31200,31200,31200,0
20230705,172800,33418687150,31200,31200,31200,31200,0
20230705,172700,33418687150,31200,31200,31200,31200,0
20230705,172600,33418687150,31200,31200,31200,31200,0
20230705,172500,33418687150,31200,31200,31200,31200,0
20230705,172400,33418687150,31200,31200,31200,31200,0
20230705,172300,33418687150,31200,31200,31200,31200,0
20230705,172200,33418687150,31200,31200,31200,31200,0
20230705,172100,33418687150,31200,31200,31200,31200,0
20230705,172000,33418687150,31200,31200,31200,31200,0
20230705,171900,33418687150,31200,31200,31200,31200,0
20230705,171800,33418687150,31200,31200,31200,31200,0
20230705,171700,33418687150,31200,31200,31200,31200,0
20230705,171600,33418687150,31200,31200,31200,31200,0
20230705,171500,33418687150,31200,31200,31200,31200,0
20230705,171400,33418687150,31200,31200,31200,31200,0
20230705,171300,33418687150,31200,31200,31200,31200,16742
20230705,171200,33418687150,31200,31200,31200,31200,0
20230705,171100,33418687150,31200,31200,31200,31200,0
20230705,171000,33418687150,31200,31200,31200,31200,0
20230705,170900,33418687150,31200,31200,31200,31200,0
20230705,170800,33418687150,31200,31200,31200,31200,0
20230705,170700,33418687150,31200,31200,31200,31200,0
20230705,170600,33418687150,31200,31200,31200,31200,0
20230705,170500,33418687150,31200,31200,31200,31200,0
20230705,170400,33418687150,31200,31200,31200,31200,0
20230705,170300,33418687150,31200,31200,31200,31200,0
20230705,170200,33418687150,31200,31200,31200,31200,0
20230705,170100,33418687150,31200,31200,31200,31200,0
20230705,170000,33418687150,31200,31200,31200,31200,0
20230705,165900,33418687150,31200,31200,31200,31200,0
20230705,165800,33418687150,31200,31200,31200,31200,0
20230705,165700,33418687150,31200,31200,31200,31200,0
20230705,165600,33418687150,31200,31200,31200,31200,0
20230705,165500,33418687150,31200,31200,31200,31200,0
20230705,165400,33418687150,31200,31200,31200,31200,0
20230705,165300,33418687150,31200,31200,31200,31200,0
20230705,165200,33418687150,31200,31200,31200,31200,0
20230705,165100,33418687150,31200,31200,31200,31200,0
20230705,165000,33418687150,31200,31200,31200,31200,0
20230705,164900,33418687150,31200,31200,31200,31200,0
20230705,164800,33418687150,31200,31200,31200,31200,0
20230705,164700,33418687150,31200,31200,31200,31200,0
20230705,164600,33418687150,31200,31200,31200,31200,0
20230705,164500,33418687150,31200,31200,31200,31200,0
20230705,164400,33418687150,31200,31200,31200,31200,0
20230705,164300,33418687150,31200,31200,31200,31200,16742
20230705,164200,33418687150,31200,31200,31200,31200,0
20230705,164100,33418687150,31200,31200,31200,31200,0
20230705,164000,33418687150,31200,31200,31200,31200,0
20230705,163900,33418687150,31200,31200,31200,31200,0
20230705,163800,33418687150,31200,31200,31200,31200,0
20230705,163700,33418687150,31200,31200,31200,31200,0
20230705,163600,33418687150,31200,31200,31200,31200,0
20230705,163500,33418687150,31200,31200,31200,31200,0
20230705,163400,33418687150,31200,31200,31200,31200,0
20230705,163300,33418687150,31200,31200,31200,31200,0
20230705,163200,33418687150,31200,31200,31200,31200,0
20230705,163100,33418687150,31200,31200,31200,31200,0
20230705,163000,33418687150,31200,31200,31200,31200,0
20230705,162900,33418687150,31200,31200,31200,31200,0
20230705,162800,33418687150,31200,31200,31200,31200,0
20230705,162700,33418687150,31200,31200,31200,31200,0
20230705,162600,33418687150,31200,31200,31200,31200,0
20230705,162500,33418687150,31200,31200,31200,31200,0
20230705,162400,33418687150,31200,31200,31200,31200,0
20230705,162300,33418687150,31200,31200,31200,31200,0
20230705,162200,33418687150,31200,31200,31200,31200,0
20230705,162100,33418687150,31200,31200,31200,31200,0
20230705,162000,33418687150,31200,31200,31200,31200,0
20230705,161900,33418687150,31200,31200,31200,31200,0
20230705,161800,33418687150,31200,31200,31200,31200,0
20230705,161700,33418687150,31200,31200,31200,31200,0
20230705,161600,33418687150,31200,31200,31200,31200,0
20230705,161500,33418687150,31200,31200,31200,31200,0
20230705,161400,33418687150,31200,31200,31200,31200,0
20230705,161300,33418687150,31200,31200,31200,31200,16742
20230705,161200,33418687150,31200,31200,31200,31200,0
20230705,161100,33418687150,31200,31200,31200,31200,0
20230705,161000,33418687150,31200,31200,31200,31200,0
20230705,160900,33418687150,31200,31200,31200,31200,0
20230705,160800,33418687150,31200,31200,31200,31200,0
20230705,160700,33418687150,31200,31200,31200,31200,0
20230705,160600,33418687150,31200,31200,31200,31200,0
20230705,160500,33418687150,31200,31200,31200,31200,0
20230705,160400,33418687150,31200,31200,31200,31200,0
20230705,160300,33418687150,31200,31200,31200,31200,0
20230705,160200,33418687150,31200,31200,31200,31200,0
20230705,160100,33418687150,31200,31200,31200,31200,0
20230705,160000,33418687150,31200,31200,31200,31200,0
20230705,155900,33418687150,31200,31200,31200,31200,0
20230705,155800,33418687150,31200,31200,31200,31200,0
20230705,155700,33418687150,31200,31200,31200,31200,0
20230705,155600,33418687150,31200,31200,31200,31200,0
20230705,155500,33418687150,31200,31200,31200,31200,0
20230705,155400,33418687150,31200,31200,31200,31200,0
20230705,155300,33418687150,31200,31200,31200,31200,0
20230705,155200,33418687150,31200,31200,31200,31200,0
20230705,155100,33418687150,31200,31200,31200,31200,0
20230705,155000,33418687150,31200,31200,31200,31200,0
20230705,154900,33418687150,31200,31200,31200,31200,0
20230705,154800,33418687150,31200,31200,31200,31200,0
20230705,154700,33418687150,31200,31200,31200,31200,0
20230705,154600,33418687150,31200,31200,31200,31200,0
20230705,154500,33418687150,31200,31200,31200,31200,0
20230705,154400,33418687150,31200,31200,31200,31200,0
20230705,154300,33418687150,31200,31200,31200,31200,16742
20230705,154200,33418687150,31200,31200,31200,31200,0
20230705,154100,33418687150,31200,31200,31200,31200,0
20230705,154000,33418687150,31200,31200,31200,31200,0
20230705,153900,33418687150,31200,31200,31200,31200,0
20230705,153800,33418687150,31200,31200,31200,31200,0
20230705,153700,33418687150,31200,31200,31200,31200,0
20230705,153600,33418687150,31200,31200,31200,31200,0
20230705,153500,33418687150,31200,31200,31200,31200,0
20230705,153400,33418687150,31200,31200,31200,31200,0
20230705,153300,33418687150,31200,31200,31200,31200,0
20230705,153200,33418687150,31200,31200,31200,31200,0
20230705,153100,33418687150,31200,31200,31200,31200,0
20230705,153000,33418687150,31200,31200,31200,31200,16742
20230705,152900,32896336750,31350,31350,31350,31350,0
20230705,152800,32896336750,31350,31350,31350,31350,0
20230705,152700,32896336750,31350,31350,31350,31350,0
20230705,152600,32896336750,31350,31350,31350,31350,0
20230705,152500,32896336750,31350,31350,31350,31350,0
20230705,152400,32896336750,31350,31350,31350,31350,0
20230705,152300,32896336750,31350,31350,31350,31350,0
20230705,152200,32896336750,31350,31350,31350,31350,0
20230705,152100,32896336750,31350,31350,31350,31350,0
20230705,152000,32896336750,31350,31350,31350,31350,0
20230705,151900,32896336750,31350,31450,31500,31300,2002
20230705,151800,32833487550,31500,31450,31550,31450,2039
20230705,151700,32769320450,31450,31500,31500,31450,2322
20230705,151600,32696252000,31500,31650,31650,31450,2954
20230705,151500,32603147250,31650,31700,31700,31550,1019
20230705,151400,32570903450,31700,31700,31800,31600,1412
20230705,151300,32526161950,31750,31850,31850,31750,2397
20230705,151200,32449920250,31850,31850,31850,31800,697
20230705,151100,32427732500,31850,31900,31900,31800,2629
20230705,151000,32343998750,31900,31850,31950,31800,3549
20230705,150900,32230761450,31850,31850,31850,31800,1831
20230705,150800,32172480900,31850,31750,31850,31700,3189
20230705,150700,32071141200,31700,31600,31750,31550,4272
20230705,150600,31935804000,31600,31600,31600,31550,1382
20230705,150500,31892188900,31600,31550,31600,31450,1822
20230705,150400,31834738950,31550,31350,31600,31350,1848
20230705,150300,31776590750,31400,31350,31400,31300,2009
20230705,150200,31713647200,31400,31300,31400,31300,1156
20230705,150100,31677419050,31300,31400,31400,31300,814
20230705,150000,31651925600,31400,31300,31400,31300,104
20230705,145900,31648667200,31300,31200,31300,31200,1573
20230705,145800,31599491500,31200,31250,31350,31200,2097
20230705,145700,31533951150,31300,31100,31350,31050,2109
20230705,145600,31468241100,31100,31250,31250,31050,8822
20230705,145500,31193560350,31300,31400,31450,31250,3743
20230705,145400,31076244900,31450,31500,31500,31450,1485
20230705,145300,31029486700,31400,31500,31500,31400,839
20230705,145200,31003099350,31500,31500,31500,31450,1357
20230705,145100,30960388900,31500,31550,31700,31450,1867
20230705,145000,30901561250,31550,31450,31550,31400,3021
20230705,144900,30806476900,31450,31400,31450,31300,4200
20230705,144800,30674830850,31400,31450,31500,31400,2170
20230705,144700,30606633250,31450,31500,31500,31300,4954
20230705,144600,30451095400,31500,31650,31750,31450,13625
20230705,144500,30020723600,31650,31750,31750,31650,2840
20230705,144400,29930652800,31750,31850,31850,31750,1796
20230705,144300,29873594350,31850,31900,31950,31850,503
20230705,144200,29857552500,31900,31950,31950,31800,364
20230705,144100,29845927800,31850,31850,31950,31800,493
20230705,144000,29830246700,31850,31850,31950,31800,711
20230705,143900,29807581550,31850,31900,31900,31800,1041
20230705,143800,29774412700,31850,31850,31950,31850,2044
20230705,143700,29709143850,31800,31900,31900,31800,835
20230705,143600,29682568300,31900,31800,31950,31800,1470
20230705,143500,29635696950,31800,31800,31800,31650,6527
20230705,143400,29428720950,31750,31800,31850,31750,3522
20230705,143300,29316765850,31850,31850,31900,31800,1675
20230705,143200,29263417100,31900,31950,31950,31850,2157
20230705,143100,29194610700,31950,31950,31950,31950,787
20230705,143000,29169466050,31950,31950,31950,31950,1639
20230705,142900,29117100000,31950,32000,32000,31950,1720
20230705,142800,29062124600,32000,32050,32050,31950,1383
20230705,142700,29017862650,32050,32000,32100,32000,387
20230705,142600,29005464800,32000,32000,32000,31950,677
20230705,142500,28983806050,32000,32100,32150,32000,2522
20230705,142400,28903032550,32150,32200,32200,32150,1177
20230705,142300,28865182200,32200,32200,32200,32150,631
20230705,142200,28844865550,32200,32250,32250,32200,295
20230705,142100,28835365800,32250,32200,32250,32150,246
20230705,142000,28827445100,32200,32200,32250,32200,1273
20230705,141900,28786444950,32150,32100,32150,32100,185
20230705,141800,28780500000,32150,32250,32250,32150,659
20230705,141700,28759282450,32250,32200,32300,32150,600
20230705,141600,28739942900,32150,32050,32200,32000,672
20230705,141500,28718369950,32050,32000,32100,31950,1399
20230705,141400,28673621900,32000,32050,32100,32000,2330
20230705,141300,28599003250,32050,32100,32100,32000,374
20230705,141200,28587005200,32000,31950,32150,31900,4606
20230705,141100,28439743800,31900,32100,32150,31900,11287
20230705,141000,28078428350,32100,32150,32150,32100,1527
20230705,140900,28029402300,32150,32150,32150,32100,1839
20230705,140800,27970333100,32150,32150,32150,32100,1875
20230705,140700,27910099250,32150,32150,32250,32100,1950
20230705,140600,27847388500,32200,32300,32300,32100,6334
20230705,140500,27643422200,32250,32300,32300,32250,871
20230705,140400,27615313800,32300,32350,32400,32300,999
20230705,140300,27583036400,32350,32400,32400,32300,832
20230705,140200,27556115200,32400,32350,32400,32350,347
20230705,140100,27544879700,32350,32350,32350,32250,1476
20230705,140000,27497214500,32300,32350,32450,32300,2517
20230705,135900,27415878600,32350,32500,32550,32350,3990
20230705,135800,27286578600,32550,32550,32550,32550,145
20230705,135700,27281858850,32550,32500,32550,32450,427
20230705,135600,27267982700,32500,32600,32600,32500,1442
20230705,135500,27221115300,32550,32550,32600,32500,364
20230705,135400,27209266900,32550,32600,32600,32500,4953
20230705,135300,27048194900,32550,32600,32600,32500,853
20230705,135200,27020434550,32600,32550,32600,32550,11
20230705,135100,27020076000,32550,32550,32550,32500,308
20230705,135000,27010054500,32500,32600,32600,32500,617
20230705,134900,26989975050,32600,32550,32600,32550,762
20230705,134800,26965161250,32550,32600,32600,32550,1298
20230705,134700,26922896750,32550,32600,32600,32550,411
20230705,134600,26909514550,32600,32600,32600,32550,805
20230705,134500,26883304200,32550,32600,32650,32550,1004
20230705,134400,26850582600,32600,32650,32650,32600,526
20230705,134300,26833411750,32650,32650,32700,32650,212
20230705,134200,26826487300,32700,32650,32700,32650,428
20230705,134100,26812491850,32700,32750,32750,32700,1565
20230705,134000,26761316000,32700,32700,32750,32700,127
20230705,133900,26757163000,32700,32800,32800,32700,226
20230705,133800,26749765050,32800,32750,32800,32750,63
20230705,133700,26747701550,32750,32750,32750,32700,123
20230705,133600,26743673500,32750,32700,32750,32700,189
20230705,133500,26737492550,32700,32800,32800,32700,290
20230705,133400,26728006450,32800,32750,32800,32600,357
20230705,133300,26716361700,32700,32750,32750,32600,1139
20230705,133200,26679171300,32750,32700,32750,32650,732
20230705,133100,26655252100,32700,32850,32850,32700,5883
20230705,133000,26462618900,32800,32900,32900,32800,496
20230705,132900,26446323200,32850,32900,32900,32850,1225
20230705,132800,26406079800,32850,32900,32900,32850,233
20230705,132700,26398414150,32900,32900,32900,32850,254
20230705,132600,26390066250,32900,32850,32900,32850,155
20230705,132500,26384970000,32850,32900,32900,32850,569
20230705,132400,26366266650,32900,32900,32900,32900,49
20230705,132300,26364654550,32900,32950,32950,32850,312
20230705,132200,26354380850,32900,32900,32950,32900,679
20230705,132100,26332034950,32900,32900,32900,32900,311
20230705,132000,26321803050,32950,32850,32950,32850,655
20230705,131900,26300279450,32900,32950,32950,32850,624
20230705,131800,26279748700,32900,32950,33000,32900,1207
20230705,131700,26239979200,33000,32950,33000,32950,265
20230705,131600,26231239450,33000,33100,33100,33000,1151
20230705,131500,26193253050,33100,33100,33150,33000,1042
20230705,131400,26158809500,33100,33150,33150,33050,866
20230705,131300,26130141200,33150,33150,33200,33100,715
20230705,131200,26106438950,33100,33150,33150,33100,744
20230705,131100,26081792900,33150,33150,33150,33100,755
20230705,131000,26056779100,33150,33150,33150,33100,575
20230705,130900,26037734950,33150,33050,33150,33050,745
20230705,130800,26013046450,33150,33150,33150,33100,286
20230705,130700,26003575500,33150,33150,33200,33100,301
20230705,130600,25993597300,33100,33150,33150,33100,529
20230705,130500,25976077300,33150,33150,33200,33100,692
20230705,130400,25953135100,33200,33150,33200,33150,1086
20230705,130300,25917100800,33150,33050,33150,33050,436
20230705,130200,25902683050,33100,33050,33100,33050,674
20230705,130100,25880386700,33050,33050,33050,33000,329
20230705,130000,25869518250,33000,33050,33050,32950,553
20230705,125900,25851264050,33050,32950,33050,32950,1708
20230705,125800,25794923750,32950,32950,32950,32900,171
20230705,125700,25789291850,32900,33000,33000,32900,122
20230705,125600,25785270200,32850,32950,33000,32850,1493
20230705,125500,25736139650,32950,32950,33000,32950,270
20230705,125400,25727242900,32950,33000,33000,32950,216
20230705,125300,25720119750,33000,32900,33000,32900,48
20230705,125200,25718539150,32850,32950,33000,32850,1349
20230705,125100,25674173650,32950,33100,33100,32950,450
20230705,125000,25659339200,33100,33000,33100,32950,193
20230705,124900,25652971750,33100,33200,33200,33000,719
20230705,124800,25629176550,33200,32900,33300,32900,3147
20230705,124700,25524934000,32900,32850,32900,32800,253
20230705,124600,25516618350,32850,32800,32850,32800,387
20230705,124500,25503920750,32850,32900,32900,32850,464
20230705,124400,25488672650,32900,32950,32950,32900,534
20230705,124300,25471100900,32900,33000,33000,32900,1458
20230705,124200,25423047350,33000,33050,33100,33000,1242
20230705,124100,25382023550,33000,32900,33000,32900,378
20230705,124000,25369565050,32900,32800,32900,32800,222
20230705,123900,25362272600,32800,32800,32850,32750,351
20230705,123800,25350755850,32800,32850,32850,32750,331
20230705,123700,25339899300,32750,32800,32800,32750,460
20230705,123600,25324816450,32800,32800,32800,32750,124
20230705,123500,25320754300,32800,32750,32800,32700,101
20230705,123400,25317447050,32700,32750,32800,32700,168
20230705,123300,25311945250,32750,32700,32750,32700,92
20230705,123200,25308935000,32700,32700,32750,32700,585
20230705,123100,25289804950,32700,32750,32750,32700,555
20230705,123000,25271629600,32700,32700,32750,32700,421
20230705,122900,25257860500,32750,32750,32800,32700,287
20230705,122800,25248468650,32700,32700,32750,32700,1162
20230705,122700,25210471150,32800,32750,32800,32700,186
20230705,122600,25204379250,32800,32750,32800,32700,2153
20230705,122500,25133962150,32700,32850,32900,32650,2781
20230705,122400,25042943750,32850,32900,32900,32850,124
20230705,122300,25038867250,32900,32800,32900,32750,334
20230705,122200,25027903350,32850,33000,33000,32750,2619
20230705,122100,24941926700,33000,32900,33000,32900,230
20230705,122000,24934339050,33000,33050,33050,32900,566
20230705,121900,24915673550,33050,32900,33100,32900,1502
20230705,121800,24866055850,33000,33000,33000,32900,428
20230705,121700,24851941900,33050,33000,33050,32900,1578
20230705,121600,24799877350,33000,32850,33000,32850,1054
20230705,121500,24765186950,32850,32850,32850,32850,577
20230705,121400,24746232500,32850,32750,32850,32750,23
20230705,121300,24745479050,32800,32750,32800,32750,194
20230705,121200,24739120500,32850,32750,32850,32700,367
20230705,121100,24727087550,32750,32800,32800,32750,570
20230705,121000,24708415150,32800,32800,32850,32800,75
20230705,120900,24705953900,32800,32750,32850,32750,522
20230705,120800,24688830450,32750,32750,32800,32750,137
20230705,120700,24684338550,32750,32800,32800,32750,149
20230705,120600,24679457100,32800,32750,32800,32750,367
20230705,120500,24667425200,32750,32800,32800,32750,230
20230705,120400,24659883550,32800,32850,32850,32800,1549
20230705,120300,24609051200,32900,32800,32900,32800,1530
20230705,120200,24558783650,32850,32850,32900,32850,685
20230705,120100,24536261300,32850,32800,32850,32800,750
20230705,120000,24511624600,32850,32800,32850,32750,207
20230705,115900,24504838800,32800,32800,32900,32800,967
20230705,115800,24473076250,32850,32900,32950,32800,1180
20230705,115700,24434279500,32900,32700,32950,32700,3662
20230705,115600,24313970850,32700,32650,32700,32650,768
20230705,115500,24288860800,32550,32600,32600,32550,717
20230705,115400,24265515600,32550,32600,32600,32550,799
20230705,115300,24239506950,32600,32600,32600,32550,105
20230705,115200,24236084450,32550,32550,32600,32550,243
20230705,115100,24228169700,32550,32600,32600,32550,750
20230705,115000,24203735900,32600,32550,32650,32500,440
20230705,114900,24189415200,32550,32600,32700,32550,569
20230705,114800,24170855950,32600,32550,32700,32550,1297
20230705,114700,24128541100,32550,32450,32550,32450,167
20230705,114600,24123109650,32450,32500,32500,32450,720
20230705,114500,24099728300,32500,32500,32500,32500,1381
20230705,114400,24054845800,32500,32550,32550,32500,2059
20230705,114300,23987878150,32550,32600,32600,32550,251
20230705,114200,23979706850,32600,32600,32600,32450,1152
20230705,114100,23942227150,32600,32500,32600,32500,348
20230705,114000,23930910700,32500,32500,32500,32450,326
20230705,113900,23920318900,32500,32450,32500,32450,730
20230705,113800,23896614600,32450,32500,32500,32400,2112
20230705,113700,23828094950,32450,32600,32600,32450,776
20230705,113600,23802876600,32600,32600,32650,32550,275
20230705,113500,23793914100,32600,32600,32650,32500,236
20230705,113400,23786220800,32600,32600,32600,32450,804
20230705,113300,23760059600,32600,32500,32650,32450,231
20230705,113200,23752559150,32500,32400,32550,32400,787
20230705,113100,23727026550,32450,32400,32450,32400,494
20230705,113000,23711005500,32400,32500,32550,32400,3404
20230705,112900,23600633550,32500,32600,32650,32500,964
20230705,112800,23569259550,32600,32600,32600,32550,2243
20230705,112700,23496206900,32650,32650,32700,32600,1257
20230705,112600,23455141100,32650,32600,32650,32550,835
20230705,112500,23427926300,32600,32600,32600,32550,233
20230705,112400,23420331750,32600,32700,32700,32600,1313
20230705,112300,23377453150,32700,32650,32700,32650,769
20230705,112200,23352309950,32650,32700,32700,32650,128
20230705,112100,23348125550,32700,32750,32850,32700,523
20230705,112000,23331019350,32700,32800,32900,32700,2558
20230705,111900,23247201500,32900,32750,32950,32650,3544
20230705,111800,23130867800,32750,32550,32800,32500,3026
20230705,111700,23032112650,32550,32500,32550,32450,1025
20230705,111600,22998810400,32500,32450,32500,32450,1358
20230705,111500,22954698450,32500,32400,32500,32400,1261
20230705,111400,22913815200,32400,32450,32500,32400,1060
20230705,111300,22879443250,32400,32400,32450,32400,235
20230705,111200,22871823500,32450,32400,32500,32400,1602
20230705,111100,22819869850,32450,32450,32450,32400,125
20230705,111000,22815815650,32400,32550,32550,32400,3365
20230705,110900,22706637500,32500,32450,32550,32450,974
20230705,110800,22674977600,32500,32450,32500,32400,873
20230705,110700,22646668450,32450,32450,32500,32400,1296
20230705,110600,22604643150,32450,32350,32450,32300,3390
20230705,110500,22494885600,32350,32450,32500,32250,4437
20230705,110400,22351354600,32500,32550,32600,32450,3410
20230705,110300,22240566350,32550,32450,32600,32450,628
20230705,110200,22220125550,32450,32500,32500,32400,9881
20230705,110100,21899669200,32550,32600,32650,32500,7645
20230705,110000,21650863050,32600,32750,32750,32600,4484
20230705,105900,21504468350,32750,32800,32800,32700,670
20230705,105800,21482540250,32750,32800,32800,32700,409
20230705,105700,21469145850,32700,32800,32800,32700,2978
20230705,105600,21371726900,32750,32800,32800,32750,620
20230705,105500,21351406250,32800,32750,32800,32750,1102
20230705,105400,21315301100,32800,32850,32900,32800,1733
20230705,105300,21258450900,32800,32850,32850,32800,517
20230705,105200,21241474650,32850,32750,32900,32750,619
20230705,105100,21221182300,32800,32950,33000,32750,1077
20230705,105000,21185821600,33000,32850,33000,32750,620
20230705,104900,21165431000,32750,32900,32900,32750,1317
20230705,104800,21122221050,32900,32900,33000,32800,558
20230705,104700,21103888350,32900,32900,33000,32850,1246
20230705,104600,21062896000,32900,32750,32900,32750,371
20230705,104500,21050733850,32750,32700,32800,32650,763
20230705,104400,21025789300,32700,32700,32850,32600,6940
20230705,104300,20798875900,32700,32750,32750,32600,4935
20230705,104200,20637608150,32750,32800,32850,32750,2375
20230705,104100,20559786050,32800,32800,32850,32750,1520
20230705,104000,20509943200,32800,32850,32850,32750,7875
20230705,103900,20251650150,32850,32900,33000,32850,2547
20230705,103800,20167840350,32950,32950,33000,32900,1806
20230705,103700,20108339200,33000,33000,33000,32950,1276
20230705,103600,20066248800,33000,33050,33100,33000,906
20230705,103500,20036328800,33050,33050,33100,33000,983
20230705,103400,20003839250,33050,33050,33100,33000,1267
20230705,103300,19961964600,33050,33000,33050,32900,1215
20230705,103200,19921875400,33000,33000,33000,32950,1300
20230705,103100,19878990700,33000,32900,33000,32850,3917
20230705,103000,19750060450,32850,32900,32950,32850,3459
20230705,102900,19636319650,32900,33000,33050,32900,1208
20230705,102800,19596522050,33000,33150,33150,33000,1158
20230705,102700,19558185350,33150,33250,33250,33150,1115
20230705,102600,19521185550,33200,33050,33250,33050,890
20230705,102500,19491670150,33000,32800,33050,32800,7920
20230705,102400,19230997600,32800,33300,33300,32800,14567
20230705,102300,18750533200,33250,33250,33300,33200,1330
20230705,102200,18706321800,33250,33300,33300,33200,838
20230705,102100,18678477600,33300,33350,33350,33200,1748
20230705,102000,18620320650,33300,33450,33450,33300,1637
20230705,101900,18565720650,33400,33350,33500,33350,266
20230705,101800,18556825600,33350,33300,33350,33200,2884
20230705,101700,18460837050,33350,33350,33350,33250,726
20230705,101600,18436673850,33250,33250,33350,33250,1481
20230705,101500,18387403000,33250,33300,33350,33200,1701
20230705,101400,18330836900,33300,33400,33400,33250,3090
20230705,101300,18227986750,33400,33400,33450,33350,999
20230705,101200,18194638400,33400,33300,33450,33300,1170
20230705,101100,18155558550,33300,33650,33650,33250,11982
20230705,101000,17754279300,33600,33700,33700,33600,1619
20230705,100900,17699830900,33700,33700,33750,33650,1369
20230705,100800,17653688750,33750,33750,33750,33700,29
20230705,100700,17652710400,33750,33850,33850,33650,3726
20230705,100600,17527222150,33950,33950,33950,33950,20
20230705,100500,17526543150,34000,33900,34000,33750,1378
20230705,100400,17479848300,33900,33700,34000,33650,855
20230705,100300,17450928100,33850,33700,34000,33650,2407
20230705,100200,17369705550,33800,33750,33800,33700,1453
20230705,100100,17320716650,33750,33700,33800,33650,1430
20230705,100000,17272524700,33700,33700,33700,33650,614
20230705,095900,17251851150,33650,33650,33700,33650,2358
20230705,095800,17172500950,33650,33750,33750,33650,1428
20230705,095700,17124437850,33750,33800,33800,33650,3351
20230705,095600,17011457500,33750,33800,33850,33750,2084
20230705,095500,16941019150,33800,34000,34000,33800,1483
20230705,095400,16890800400,34000,34150,34150,34000,5295
20230705,095300,16710338550,34150,34200,34250,34100,4188
20230705,095200,16567405250,34200,34200,34250,34150,1883
20230705,095100,16503000150,34150,34100,34200,34050,3125
20230705,095000,16396327150,34100,33850,34100,33800,2960
20230705,094900,16295802250,33900,33800,33950,33800,699
20230705,094800,16272117400,33800,33850,33900,33800,1398
20230705,094700,16224830650,33900,33850,33950,33850,1071
20230705,094600,16188545400,33900,34050,34050,33850,1615
20230705,094500,16133778250,33950,33950,34000,33850,1557
20230705,094400,16080908900,34000,34100,34100,34000,1181
20230705,094300,16040674950,34100,33800,34150,33800,4204
20230705,094200,15897509150,33900,33950,34100,33800,2188
20230705,094100,15823198850,34000,33850,34000,33850,290
20230705,094000,15813356950,33800,33850,33850,33800,442
20230705,093900,15798415000,33850,33900,34000,33750,1405
20230705,093800,15750838600,33850,33800,33850,33550,6517
20230705,093700,15531549150,33750,33800,33800,33600,1933
20230705,093600,15466389900,33600,33850,33900,33600,8203
20230705,093500,15190092700,33800,34050,34100,33750,16632
20230705,093400,14626419900,34050,34150,34300,34000,5889
20230705,093300,14425737300,34150,34100,34150,34000,3912
20230705,093200,14292449250,34100,34300,34300,34100,3505
20230705,093100,14172716800,34300,34300,34350,34200,3841
20230705,093000,14041192950,34300,34350,34350,34200,3926
20230705,092900,13906708700,34400,34350,34400,34150,4098
20230705,092800,13766369650,34350,34650,34750,34300,8170
20230705,092700,13483883800,34650,34350,34800,34150,16991
20230705,092600,12897940100,34400,34550,35500,33850,71375
20230705,092500,10417300000,34550,34200,34750,34150,20686
20230705,092400,9703470750,34150,33950,34200,33950,2345
20230705,092300,9623621200,33950,34050,34050,33900,3869
20230705,092200,9492164900,34050,34150,34250,34000,2994
20230705,092100,9390173950,34150,34200,34200,34100,1773
20230705,092000,9329623550,34200,34000,34250,33900,4049
20230705,091900,9191721500,34000,34250,34300,34000,5012
20230705,091800,9020764900,34300,34150,34350,34050,8362
20230705,091700,8734729250,34150,34200,34250,34050,5060
20230705,091600,8562058400,34200,34700,34700,33800,22057
20230705,091500,7805021550,34550,33900,34800,33900,28353
20230705,091400,6827512700,33950,34000,34050,33800,4244
20230705,091300,6683444350,34000,34250,34350,33300,10807
20230705,091200,6317697100,34250,33550,34300,33550,25514
20230705,091100,5449402750,33500,33150,33550,33150,10708
20230705,091000,5092274950,33100,33050,33300,33050,4651
20230705,090900,4937975400,33050,33100,33100,32950,3947
20230705,090800,4807709050,33000,33300,33300,33000,8101
20230705,090700,4539389700,33350,33150,33350,33150,9934
20230705,090600,4209321100,33200,32800,33250,32800,10139
20230705,090500,3874449250,32800,32800,32850,32700,8112
20230705,090400,3608723400,32850,32900,33000,32750,12443
20230705,090300,3199968700,32850,32950,33100,32700,17767
20230705,090200,2616531100,33050,33250,33400,32400,35732
20230705,090100,1442841000,33150,33650,33750,33150,17720
20230705,090000,850059500,33650,34000,34000,33650,23626