KissMeData/086790/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,194600,28074779900,39050,39050,39050,39050,105217
20230705,194500,28074779900,39050,39050,39050,39050,0
20230705,194400,28074779900,39050,39050,39050,39050,0
20230705,194300,28074779900,39050,39050,39050,39050,0
20230705,194200,28074779900,39050,39050,39050,39050,0
20230705,194100,28074779900,39050,39050,39050,39050,0
20230705,194000,28074779900,39050,39050,39050,39050,0
20230705,193900,28074779900,39050,39050,39050,39050,0
20230705,193800,28074779900,39050,39050,39050,39050,0
20230705,193700,28074779900,39050,39050,39050,39050,0
20230705,193600,28074779900,39050,39050,39050,39050,0
20230705,193500,28074779900,39050,39050,39050,39050,0
20230705,193400,28074779900,39050,39050,39050,39050,0
20230705,193300,28074779900,39050,39050,39050,39050,0
20230705,193200,28074779900,39050,39050,39050,39050,0
20230705,193100,28074779900,39050,39050,39050,39050,0
20230705,193000,28074779900,39050,39050,39050,39050,0
20230705,192900,28074779900,39050,39050,39050,39050,0
20230705,192800,28074779900,39050,39050,39050,39050,0
20230705,192700,28074779900,39050,39050,39050,39050,0
20230705,192600,28074779900,39050,39050,39050,39050,0
20230705,192500,28074779900,39050,39050,39050,39050,0
20230705,192400,28074779900,39050,39050,39050,39050,0
20230705,192300,28074779900,39050,39050,39050,39050,0
20230705,192200,28074779900,39050,39050,39050,39050,0
20230705,192100,28074779900,39050,39050,39050,39050,0
20230705,192000,28074779900,39050,39050,39050,39050,0
20230705,191900,28074779900,39050,39050,39050,39050,0
20230705,191800,28074779900,39050,39050,39050,39050,0
20230705,191700,28074779900,39050,39050,39050,39050,0
20230705,191600,28074779900,39050,39050,39050,39050,105217
20230705,191500,28074779900,39050,39050,39050,39050,0
20230705,191400,28074779900,39050,39050,39050,39050,0
20230705,191300,28074779900,39050,39050,39050,39050,0
20230705,191200,28074779900,39050,39050,39050,39050,0
20230705,191100,28074779900,39050,39050,39050,39050,0
20230705,191000,28074779900,39050,39050,39050,39050,0
20230705,190900,28074779900,39050,39050,39050,39050,0
20230705,190800,28074779900,39050,39050,39050,39050,0
20230705,190700,28074779900,39050,39050,39050,39050,0
20230705,190600,28074779900,39050,39050,39050,39050,0
20230705,190500,28074779900,39050,39050,39050,39050,0
20230705,190400,28074779900,39050,39050,39050,39050,0
20230705,190300,28074779900,39050,39050,39050,39050,0
20230705,190200,28074779900,39050,39050,39050,39050,0
20230705,190100,28074779900,39050,39050,39050,39050,0
20230705,190000,28074779900,39050,39050,39050,39050,0
20230705,185900,28074779900,39050,39050,39050,39050,0
20230705,185800,28074779900,39050,39050,39050,39050,0
20230705,185700,28074779900,39050,39050,39050,39050,0
20230705,185600,28074779900,39050,39050,39050,39050,0
20230705,185500,28074779900,39050,39050,39050,39050,0
20230705,185400,28074779900,39050,39050,39050,39050,0
20230705,185300,28074779900,39050,39050,39050,39050,0
20230705,185200,28074779900,39050,39050,39050,39050,0
20230705,185100,28074779900,39050,39050,39050,39050,0
20230705,185000,28074779900,39050,39050,39050,39050,0
20230705,184900,28074779900,39050,39050,39050,39050,0
20230705,184800,28074779900,39050,39050,39050,39050,0
20230705,184700,28074779900,39050,39050,39050,39050,0
20230705,184600,28074779900,39050,39050,39050,39050,105217
20230705,184500,28074779900,39050,39050,39050,39050,0
20230705,184400,28074779900,39050,39050,39050,39050,0
20230705,184300,28074779900,39050,39050,39050,39050,0
20230705,184200,28074779900,39050,39050,39050,39050,0
20230705,184100,28074779900,39050,39050,39050,39050,0
20230705,184000,28074779900,39050,39050,39050,39050,0
20230705,183900,28074779900,39050,39050,39050,39050,0
20230705,183800,28074779900,39050,39050,39050,39050,0
20230705,183700,28074779900,39050,39050,39050,39050,0
20230705,183600,28074779900,39050,39050,39050,39050,0
20230705,183500,28074779900,39050,39050,39050,39050,0
20230705,183400,28074779900,39050,39050,39050,39050,0
20230705,183300,28074779900,39050,39050,39050,39050,0
20230705,183200,28074779900,39050,39050,39050,39050,0
20230705,183100,28074779900,39050,39050,39050,39050,0
20230705,183000,28074779900,39050,39050,39050,39050,0
20230705,182900,28074779900,39050,39050,39050,39050,0
20230705,182800,28074779900,39050,39050,39050,39050,0
20230705,182700,28074779900,39050,39050,39050,39050,0
20230705,182600,28074779900,39050,39050,39050,39050,0
20230705,182500,28074779900,39050,39050,39050,39050,0
20230705,182400,28074779900,39050,39050,39050,39050,0
20230705,182300,28074779900,39050,39050,39050,39050,0
20230705,182200,28074779900,39050,39050,39050,39050,0
20230705,182100,28074779900,39050,39050,39050,39050,0
20230705,182000,28074779900,39050,39050,39050,39050,0
20230705,181900,28074779900,39050,39050,39050,39050,0
20230705,181800,28074779900,39050,39050,39050,39050,0
20230705,181700,28074779900,39050,39050,39050,39050,0
20230705,181600,28074779900,39050,39050,39050,39050,105217
20230705,181500,28074779900,39050,39050,39050,39050,0
20230705,181400,28074779900,39050,39050,39050,39050,0
20230705,181300,28074779900,39050,39050,39050,39050,0
20230705,181200,28074779900,39050,39050,39050,39050,0
20230705,181100,28074779900,39050,39050,39050,39050,0
20230705,181000,28074779900,39050,39050,39050,39050,0
20230705,180900,28074779900,39050,39050,39050,39050,0
20230705,180800,28074779900,39050,39050,39050,39050,0
20230705,180700,28074779900,39050,39050,39050,39050,0
20230705,180600,28074779900,39050,39050,39050,39050,0
20230705,180500,28074779900,39050,39050,39050,39050,0
20230705,180400,28074779900,39050,39050,39050,39050,0
20230705,180300,28074779900,39050,39050,39050,39050,0
20230705,180200,28074779900,39050,39050,39050,39050,0
20230705,180100,28074779900,39050,39050,39050,39050,0
20230705,180000,28074779900,39050,39050,39050,39050,0
20230705,175900,28074779900,39050,39050,39050,39050,0
20230705,175800,28074779900,39050,39050,39050,39050,0
20230705,175700,28074779900,39050,39050,39050,39050,0
20230705,175600,28074779900,39050,39050,39050,39050,0
20230705,175500,28074779900,39050,39050,39050,39050,0
20230705,175400,28074779900,39050,39050,39050,39050,0
20230705,175300,28074779900,39050,39050,39050,39050,0
20230705,175200,28074779900,39050,39050,39050,39050,0
20230705,175100,28074779900,39050,39050,39050,39050,0
20230705,175000,28074779900,39050,39050,39050,39050,0
20230705,174900,28074779900,39050,39050,39050,39050,0
20230705,174800,28074779900,39050,39050,39050,39050,0
20230705,174700,28074779900,39050,39050,39050,39050,0
20230705,174600,28074779900,39050,39050,39050,39050,105217
20230705,174500,28074779900,39050,39050,39050,39050,0
20230705,174400,28074779900,39050,39050,39050,39050,0
20230705,174300,28074779900,39050,39050,39050,39050,0
20230705,174200,28074779900,39050,39050,39050,39050,0
20230705,174100,28074779900,39050,39050,39050,39050,0
20230705,174000,28074779900,39050,39050,39050,39050,0
20230705,173900,28074779900,39050,39050,39050,39050,0
20230705,173800,28074779900,39050,39050,39050,39050,0
20230705,173700,28074779900,39050,39050,39050,39050,0
20230705,173600,28074779900,39050,39050,39050,39050,0
20230705,173500,28074779900,39050,39050,39050,39050,0
20230705,173400,28074779900,39050,39050,39050,39050,0
20230705,173300,28074779900,39050,39050,39050,39050,0
20230705,173200,28074779900,39050,39050,39050,39050,0
20230705,173100,28074779900,39050,39050,39050,39050,0
20230705,173000,28074779900,39050,39050,39050,39050,0
20230705,172900,28074779900,39050,39050,39050,39050,0
20230705,172800,28074779900,39050,39050,39050,39050,0
20230705,172700,28074779900,39050,39050,39050,39050,0
20230705,172600,28074779900,39050,39050,39050,39050,0
20230705,172500,28074779900,39050,39050,39050,39050,0
20230705,172400,28074779900,39050,39050,39050,39050,0
20230705,172300,28074779900,39050,39050,39050,39050,0
20230705,172200,28074779900,39050,39050,39050,39050,0
20230705,172100,28074779900,39050,39050,39050,39050,0
20230705,172000,28074779900,39050,39050,39050,39050,0
20230705,171900,28074779900,39050,39050,39050,39050,0
20230705,171800,28074779900,39050,39050,39050,39050,0
20230705,171700,28074779900,39050,39050,39050,39050,0
20230705,171600,28074779900,39050,39050,39050,39050,105217
20230705,171500,28074779900,39050,39050,39050,39050,0
20230705,171400,28074779900,39050,39050,39050,39050,0
20230705,171300,28074779900,39050,39050,39050,39050,0
20230705,171200,28074779900,39050,39050,39050,39050,0
20230705,171100,28074779900,39050,39050,39050,39050,0
20230705,171000,28074779900,39050,39050,39050,39050,0
20230705,170900,28074779900,39050,39050,39050,39050,0
20230705,170800,28074779900,39050,39050,39050,39050,0
20230705,170700,28074779900,39050,39050,39050,39050,0
20230705,170600,28074779900,39050,39050,39050,39050,0
20230705,170500,28074779900,39050,39050,39050,39050,0
20230705,170400,28074779900,39050,39050,39050,39050,0
20230705,170300,28074779900,39050,39050,39050,39050,0
20230705,170200,28074779900,39050,39050,39050,39050,0
20230705,170100,28074779900,39050,39050,39050,39050,0
20230705,170000,28074779900,39050,39050,39050,39050,0
20230705,165900,28074779900,39050,39050,39050,39050,0
20230705,165800,28074779900,39050,39050,39050,39050,0
20230705,165700,28074779900,39050,39050,39050,39050,0
20230705,165600,28074779900,39050,39050,39050,39050,0
20230705,165500,28074779900,39050,39050,39050,39050,0
20230705,165400,28074779900,39050,39050,39050,39050,0
20230705,165300,28074779900,39050,39050,39050,39050,0
20230705,165200,28074779900,39050,39050,39050,39050,0
20230705,165100,28074779900,39050,39050,39050,39050,0
20230705,165000,28074779900,39050,39050,39050,39050,0
20230705,164900,28074779900,39050,39050,39050,39050,0
20230705,164800,28074779900,39050,39050,39050,39050,0
20230705,164700,28074779900,39050,39050,39050,39050,0
20230705,164600,28074779900,39050,39050,39050,39050,105217
20230705,164500,28074779900,39050,39050,39050,39050,0
20230705,164400,28074779900,39050,39050,39050,39050,0
20230705,164300,28074779900,39050,39050,39050,39050,0
20230705,164200,28074779900,39050,39050,39050,39050,0
20230705,164100,28074779900,39050,39050,39050,39050,0
20230705,164000,28074779900,39050,39050,39050,39050,0
20230705,163900,28074779900,39050,39050,39050,39050,0
20230705,163800,28074779900,39050,39050,39050,39050,0
20230705,163700,28074779900,39050,39050,39050,39050,0
20230705,163600,28074779900,39050,39050,39050,39050,0
20230705,163500,28074779900,39050,39050,39050,39050,0
20230705,163400,28074779900,39050,39050,39050,39050,0
20230705,163300,28074779900,39050,39050,39050,39050,0
20230705,163200,28074779900,39050,39050,39050,39050,0
20230705,163100,28074779900,39050,39050,39050,39050,0
20230705,163000,28074779900,39050,39050,39050,39050,0
20230705,162900,28074779900,39050,39050,39050,39050,0
20230705,162800,28074779900,39050,39050,39050,39050,0
20230705,162700,28074779900,39050,39050,39050,39050,0
20230705,162600,28074779900,39050,39050,39050,39050,0
20230705,162500,28074779900,39050,39050,39050,39050,0
20230705,162400,28074779900,39050,39050,39050,39050,0
20230705,162300,28074779900,39050,39050,39050,39050,0
20230705,162200,28074779900,39050,39050,39050,39050,0
20230705,162100,28074779900,39050,39050,39050,39050,0
20230705,162000,28074779900,39050,39050,39050,39050,0
20230705,161900,28074779900,39050,39050,39050,39050,0
20230705,161800,28074779900,39050,39050,39050,39050,0
20230705,161700,28074779900,39050,39050,39050,39050,0
20230705,161600,28074779900,39050,39050,39050,39050,105217
20230705,161500,28074779900,39050,39050,39050,39050,0
20230705,161400,28074779900,39050,39050,39050,39050,0
20230705,161300,28074779900,39050,39050,39050,39050,0
20230705,161200,28074779900,39050,39050,39050,39050,0
20230705,161100,28074779900,39050,39050,39050,39050,0
20230705,161000,28074779900,39050,39050,39050,39050,0
20230705,160900,28074779900,39050,39050,39050,39050,0
20230705,160800,28074779900,39050,39050,39050,39050,0
20230705,160700,28074779900,39050,39050,39050,39050,0
20230705,160600,28074779900,39050,39050,39050,39050,0
20230705,160500,28074779900,39050,39050,39050,39050,0
20230705,160400,28074779900,39050,39050,39050,39050,0
20230705,160300,28074779900,39050,39050,39050,39050,0
20230705,160200,28074779900,39050,39050,39050,39050,0
20230705,160100,28074779900,39050,39050,39050,39050,0
20230705,160000,28074779900,39050,39050,39050,39050,0
20230705,155900,28074779900,39050,39050,39050,39050,0
20230705,155800,28074779900,39050,39050,39050,39050,0
20230705,155700,28074779900,39050,39050,39050,39050,0
20230705,155600,28074779900,39050,39050,39050,39050,0
20230705,155500,28074779900,39050,39050,39050,39050,0
20230705,155400,28074779900,39050,39050,39050,39050,0
20230705,155300,28074779900,39050,39050,39050,39050,0
20230705,155200,28074779900,39050,39050,39050,39050,0
20230705,155100,28074779900,39050,39050,39050,39050,0
20230705,155000,28074779900,39050,39050,39050,39050,0
20230705,154900,28074779900,39050,39050,39050,39050,0
20230705,154800,28074779900,39050,39050,39050,39050,0
20230705,154700,28074779900,39050,39050,39050,39050,0
20230705,154600,28074779900,39050,39050,39050,39050,105217
20230705,154500,28074779900,39050,39050,39050,39050,0
20230705,154400,28074779900,39050,39050,39050,39050,0
20230705,154300,28074779900,39050,39050,39050,39050,0
20230705,154200,28074779900,39050,39050,39050,39050,0
20230705,154100,28074779900,39050,39050,39050,39050,0
20230705,154000,28074779900,39050,39050,39050,39050,0
20230705,153900,28074779900,39050,39050,39050,39050,0
20230705,153800,28074779900,39050,39050,39050,39050,0
20230705,153700,28074779900,39050,39050,39050,39050,0
20230705,153600,28074779900,39050,39050,39050,39050,0
20230705,153500,28074779900,39050,39050,39050,39050,0
20230705,153400,28074779900,39050,39050,39050,39050,0
20230705,153300,28074779900,39050,39050,39050,39050,0
20230705,153200,28074779900,39050,39050,39050,39050,0
20230705,153100,28074779900,39050,39050,39050,39050,0
20230705,153000,28074779900,39050,39050,39050,39050,105217
20230705,152900,23966056050,39150,39150,39150,39150,0
20230705,152800,23966056050,39150,39150,39150,39150,0
20230705,152700,23966056050,39150,39150,39150,39150,0
20230705,152600,23966056050,39150,39150,39150,39150,0
20230705,152500,23966056050,39150,39150,39150,39150,0
20230705,152400,23966056050,39150,39150,39150,39150,0
20230705,152300,23966056050,39150,39150,39150,39150,0
20230705,152200,23966056050,39150,39150,39150,39150,0
20230705,152100,23966056050,39150,39150,39150,39150,0
20230705,152000,23966056050,39150,39150,39150,39150,0
20230705,151900,23966056050,39150,39150,39200,39100,1126
20230705,151800,23921974150,39150,39100,39150,39050,7003
20230705,151700,23648152400,39100,39100,39100,39050,2415
20230705,151600,23553802750,39100,39100,39100,39050,2309
20230705,151500,23463572600,39100,39100,39100,39050,2580
20230705,151400,23362767000,39100,39150,39150,39050,10407
20230705,151300,22955882450,39150,39100,39150,39100,1337
20230705,151200,22903594700,39150,39100,39150,39100,1606
20230705,151100,22840780550,39100,39100,39150,39100,2075
20230705,151000,22759640450,39100,39100,39150,39100,2374
20230705,150900,22666799500,39100,39100,39150,39100,1671
20230705,150800,22601442500,39150,39100,39150,39100,1077
20230705,150700,22559321350,39150,39150,39150,39100,1081
20230705,150600,22517041350,39150,39100,39150,39100,1943
20230705,150500,22441037450,39150,39150,39150,39100,3520
20230705,150400,22303272550,39100,39100,39150,39100,1208
20230705,150300,22256033700,39150,39100,39150,39100,1443
20230705,150200,22199593000,39100,39150,39150,39100,1291
20230705,150100,22149105750,39150,39100,39150,39100,1079
20230705,150000,22106911800,39100,39100,39200,39100,905
20230705,145900,22071491550,39100,39200,39250,39100,4261
20230705,145800,21904633800,39200,39150,39200,39150,2483
20230705,145700,21807358000,39150,39200,39200,39150,3013
20230705,145600,21689361950,39200,39150,39200,39150,1249
20230705,145500,21640452500,39150,39100,39200,39100,8342
20230705,145400,21313776800,39100,39100,39150,39100,1694
20230705,145300,21247518950,39150,39100,39150,39100,1386
20230705,145200,21193318600,39150,39100,39150,39100,2835
20230705,145100,21082403150,39100,39150,39150,39100,2379
20230705,145000,20989320600,39150,39100,39150,39100,2584
20230705,144900,20888269350,39100,39100,39150,39100,2758
20230705,144800,20780360800,39100,39100,39150,39100,1830
20230705,144700,20708783050,39150,39100,39150,39100,3401
20230705,144600,20575732600,39100,39100,39150,39100,1759
20230705,144500,20506946700,39100,39150,39200,39100,9293
20230705,144400,20143180350,39200,39200,39200,39150,2406
20230705,144300,20048959200,39150,39200,39200,39150,29861
20230705,144200,18878696950,39200,39200,39250,39200,7858
20230705,144100,18570618400,39200,39250,39250,39200,1354
20230705,144000,18517520500,39200,39200,39250,39200,1690
20230705,143900,18451251250,39200,39200,39250,39200,3506
20230705,143800,18313764600,39250,39200,39250,39200,1104
20230705,143700,18270472450,39200,39250,39250,39200,2225
20230705,143600,18183216500,39200,39200,39250,39200,1844
20230705,143500,18110892200,39250,39200,39250,39200,1708
20230705,143400,18043907000,39200,39250,39250,39200,2804
20230705,143300,17933925600,39200,39200,39250,39200,2168
20230705,143200,17848902650,39200,39250,39250,39200,11689
20230705,143100,17390660900,39200,39200,39250,39200,1420
20230705,143000,17334980150,39200,39250,39300,39200,3208
20230705,142900,17209078200,39300,39250,39300,39250,944
20230705,142800,17171992950,39300,39250,39300,39250,1019
20230705,142700,17131984750,39250,39250,39300,39200,5623
20230705,142600,16911301250,39200,39200,39250,39200,983
20230705,142500,16872742450,39250,39250,39250,39200,1035
20230705,142400,16832160250,39200,39200,39250,39200,1745
20230705,142300,16763690150,39250,39250,39250,39200,618
20230705,142200,16739455800,39200,39300,39300,39200,4453
20230705,142100,16564659650,39250,39250,39300,39250,583
20230705,142000,16541771500,39250,39250,39300,39250,577
20230705,141900,16519119650,39300,39250,39300,39250,891
20230705,141800,16484127350,39250,39250,39300,39250,512
20230705,141700,16464026050,39300,39300,39300,39250,1861
20230705,141600,16390962000,39300,39250,39300,39250,287
20230705,141500,16379693850,39250,39300,39300,39250,1534
20230705,141400,16319437850,39300,39250,39350,39250,880
20230705,141300,16284855200,39250,39300,39300,39250,575
20230705,141200,16262274250,39250,39300,39300,39250,704
20230705,141100,16234621450,39300,39200,39300,39200,6287
20230705,141000,15987809850,39200,39200,39250,39200,316
20230705,140900,15975414300,39250,39250,39250,39200,1039
20230705,140800,15934663300,39250,39250,39250,39200,877
20230705,140700,15900273600,39250,39200,39250,39200,724
20230705,140600,15871871200,39200,39250,39250,39200,604
20230705,140500,15848186500,39250,39200,39250,39200,602
20230705,140400,15824579800,39200,39200,39250,39200,1123
20230705,140300,15780533850,39200,39200,39250,39200,544
20230705,140200,15759205000,39200,39250,39250,39200,767
20230705,140100,15729115700,39200,39250,39250,39200,815
20230705,140000,15697152000,39200,39250,39300,39200,1625
20230705,135900,15633384000,39250,39300,39300,39250,700
20230705,135800,15605888000,39250,39250,39300,39250,768
20230705,135700,15575739450,39250,39250,39300,39200,980
20230705,135600,15537276300,39200,39200,39250,39200,953
20230705,135500,15499884650,39200,39200,39250,39200,921
20230705,135400,15463758600,39200,39200,39250,39200,2290
20230705,135300,15373908300,39200,39200,39250,39200,225
20230705,135200,15365084650,39200,39250,39250,39200,1076
20230705,135100,15322880600,39200,39250,39250,39200,1163
20230705,135000,15277259800,39200,39200,39250,39200,539
20230705,134900,15256126300,39200,39300,39300,39200,1508
20230705,134800,15196948150,39300,39300,39300,39250,412
20230705,134700,15180773800,39250,39300,39300,39250,1024
20230705,134600,15140561500,39250,39300,39300,39250,677
20230705,134500,15113985650,39250,39250,39300,39250,307
20230705,134400,15101928800,39250,39300,39300,39250,1268
20230705,134300,15052137900,39300,39250,39300,39250,816
20230705,134200,15020107550,39250,39300,39300,39250,699
20230705,134100,14992649450,39300,39250,39300,39250,499
20230705,134000,14973060350,39300,39300,39300,39250,531
20230705,133900,14952213700,39300,39250,39300,39250,859
20230705,133800,14918470700,39250,39300,39300,39250,481
20230705,133700,14899587000,39300,39250,39300,39250,1074
20230705,133600,14857416500,39250,39250,39250,39200,3335
20230705,133500,14726535900,39200,39200,39250,39200,658
20230705,133400,14700729450,39250,39200,39250,39200,1102
20230705,133300,14657496750,39200,39250,39250,39200,947
20230705,133200,14620351900,39250,39250,39250,39200,1876
20230705,133100,14546735600,39200,39250,39250,39200,1437
20230705,133000,14490344600,39200,39250,39250,39200,911
20230705,132900,14454621450,39250,39200,39250,39200,681
20230705,132800,14427903850,39200,39200,39250,39200,415
20230705,132700,14411624500,39200,39250,39250,39200,1088
20230705,132600,14368953350,39200,39250,39250,39200,448
20230705,132500,14351383850,39250,39200,39250,39200,852
20230705,132400,14317965000,39200,39200,39250,39200,723
20230705,132300,14289597600,39200,39250,39250,39200,663
20230705,132200,14263594650,39200,39300,39300,39200,3762
20230705,132100,14115919150,39250,39250,39300,39250,389
20230705,132000,14100643950,39250,39300,39400,39250,3202
20230705,131900,13974695100,39300,39250,39300,39200,9757
20230705,131800,13591741200,39200,39250,39250,39200,475
20230705,131700,13573102300,39200,39250,39250,39200,1114
20230705,131600,13529394050,39250,39250,39250,39200,797
20230705,131500,13498136350,39250,39250,39250,39200,1159
20230705,131400,13452672300,39200,39250,39250,39200,1209
20230705,131300,13405243150,39200,39250,39250,39200,2113
20230705,131200,13322340600,39200,39250,39250,39200,994
20230705,131100,13283350550,39250,39200,39250,39200,547
20230705,131000,13261903050,39200,39250,39250,39200,1751
20230705,130900,13193199400,39200,39200,39250,39200,1060
20230705,130800,13151627650,39200,39200,39250,39200,853
20230705,130700,13118180900,39250,39200,39250,39200,698
20230705,130600,13090796550,39250,39250,39250,39200,692
20230705,130500,13063667300,39200,39200,39250,39200,510
20230705,130400,13043671450,39250,39200,39250,39200,573
20230705,130300,13021190100,39200,39200,39250,39200,449
20230705,130200,13003587500,39200,39250,39250,39200,981
20230705,130100,12965110700,39200,39250,39300,39200,3067
20230705,130000,12844747750,39300,39300,39300,39250,1419
20230705,125900,12789000100,39250,39250,39300,39250,1022
20230705,125800,12748864850,39250,39250,39300,39250,317
20230705,125700,12736422100,39250,39300,39300,39250,656
20230705,125600,12710655000,39250,39300,39300,39250,1173
20230705,125500,12664613700,39250,39250,39300,39250,215
20230705,125400,12656171200,39300,39250,39300,39250,816
20230705,125300,12624118650,39250,39250,39300,39250,159
20230705,125200,12617874500,39300,39250,39300,39250,690
20230705,125100,12590773700,39250,39250,39300,39250,386
20230705,125000,12575622250,39300,39250,39300,39250,191
20230705,124900,12568117700,39250,39250,39300,39250,964
20230705,124800,12530262350,39250,39300,39300,39250,240
20230705,124700,12520839700,39300,39300,39300,39250,510
20230705,124600,12500802350,39250,39250,39300,39250,339
20230705,124500,12487495600,39250,39250,39300,39250,414
20230705,124400,12471244350,39300,39250,39300,39250,593
20230705,124300,12447941550,39300,39300,39300,39250,398
20230705,124200,12432319150,39300,39300,39300,39250,679
20230705,124100,12405648700,39250,39300,39300,39250,191
20230705,124000,12398150000,39300,39250,39300,39250,491
20230705,123900,12378872500,39300,39250,39300,39250,1362
20230705,123800,12325366050,39300,39300,39300,39250,605
20230705,123700,12301614700,39250,39250,39300,39200,4595
20230705,123600,12121240300,39200,39200,39250,39200,412
20230705,123500,12105082800,39250,39250,39250,39200,825
20230705,123400,12072729500,39250,39200,39250,39200,830
20230705,123300,12040162250,39200,39250,39250,39200,692
20230705,123200,12013016550,39250,39250,39250,39200,1777
20230705,123100,11943334850,39250,39200,39250,39200,463
20230705,123000,11925175900,39250,39200,39250,39200,64
20230705,122900,11922665950,39200,39200,39250,39200,895
20230705,122800,11887558450,39200,39250,39250,39200,622
20230705,122700,11863162400,39200,39200,39250,39200,742
20230705,122600,11834056100,39200,39200,39250,39200,225
20230705,122500,11825232950,39200,39200,39250,39200,458
20230705,122400,11807274250,39200,39250,39250,39200,734
20230705,122300,11778482100,39250,39200,39250,39200,239
20230705,122200,11769108500,39250,39250,39250,39200,539
20230705,122100,11747959200,39250,39200,39250,39200,843
20230705,122000,11714906350,39250,39200,39250,39200,212
20230705,121900,11706593550,39200,39250,39250,39200,423
20230705,121800,11689993700,39200,39250,39250,39200,848
20230705,121700,11656746000,39200,39250,39250,39200,416
20230705,121600,11640420000,39200,39250,39250,39200,1055
20230705,121500,11599028850,39250,39200,39250,39200,1272
20230705,121400,11549121050,39200,39200,39250,39200,512
20230705,121300,11529032850,39250,39200,39250,39200,375
20230705,121200,11514330200,39200,39250,39250,39200,712
20230705,121100,11486395850,39200,39250,39300,39200,2849
20230705,121000,11374562450,39300,39250,39300,39250,353
20230705,120900,11360704700,39300,39250,39300,39250,681
20230705,120800,11333947750,39250,39250,39300,39250,364
20230705,120700,11319660650,39250,39300,39300,39250,733
20230705,120600,11290873050,39300,39250,39300,39250,255
20230705,120500,11280862100,39250,39250,39300,39250,233
20230705,120400,11271715950,39250,39300,39300,39250,735
20230705,120300,11242849700,39250,39250,39300,39250,116
20230705,120200,11238296000,39250,39250,39300,39250,726
20230705,120100,11209781100,39250,39250,39300,39250,1329
20230705,120000,11157587050,39300,39250,39300,39250,694
20230705,115900,11130321550,39250,39250,39300,39250,687
20230705,115800,11103337650,39250,39250,39300,39250,147
20230705,115700,11097566700,39300,39300,39300,39250,771
20230705,115600,11067285400,39300,39250,39300,39250,417
20230705,115500,11050915000,39250,39300,39300,39250,179
20230705,115400,11043887850,39250,39250,39300,39250,894
20230705,115300,11008779700,39250,39300,39300,39250,491
20230705,115200,10989491100,39250,39250,39300,39250,542
20230705,115100,10968198200,39300,39200,39300,39200,885
20230705,115000,10933472050,39200,39300,39300,39200,3109
20230705,114900,10811461000,39300,39250,39300,39250,600
20230705,114800,10787890550,39300,39250,39300,39250,343
20230705,114700,10774425600,39300,39300,39350,39250,1355
20230705,114600,10721174550,39300,39250,39300,39250,111
20230705,114500,10716814200,39250,39250,39300,39250,620
20230705,114400,10692477850,39250,39300,39300,39250,2772
20230705,114300,10583566100,39300,39250,39300,39250,375
20230705,114200,10568843800,39250,39300,39300,39250,625
20230705,114100,10544294150,39250,39250,39300,39250,161
20230705,114000,10537973650,39300,39200,39300,39150,11753
20230705,113900,10077088500,39250,39200,39250,39200,743
20230705,113800,10047937350,39200,39200,39250,39200,275
20230705,113700,10037155000,39200,39200,39250,39200,950
20230705,113600,9999893350,39200,39200,39250,39200,733
20230705,113500,9971152250,39250,39200,39250,39200,444
20230705,113400,9953739000,39250,39200,39250,39200,993
20230705,113300,9914793300,39200,39200,39250,39200,557
20230705,113200,9892954650,39250,39250,39250,39200,944
20230705,113100,9855921800,39200,39200,39250,39200,185
20230705,113000,9848667400,39200,39200,39250,39200,504
20230705,112900,9828906700,39250,39200,39250,39200,914
20230705,112800,9793055650,39200,39250,39250,39200,351
20230705,112700,9779294000,39200,39200,39250,39200,576
20230705,112600,9756693900,39200,39200,39250,39200,770
20230705,112500,9726502650,39200,39200,39250,39200,288
20230705,112400,9715209250,39200,39250,39250,39200,726
20230705,112300,9686727650,39200,39200,39250,39200,848
20230705,112200,9653471400,39200,39250,39250,39200,750
20230705,112100,9624043550,39250,39250,39250,39200,377
20230705,112000,9609260850,39200,39250,39250,39200,624
20230705,111900,9584795650,39200,39250,39250,39200,588
20230705,111800,9561725450,39200,39200,39250,39200,440
20230705,111700,9544476050,39200,39250,39250,39200,782
20230705,111600,9513797000,39200,39250,39250,39200,625
20230705,111500,9489287700,39200,39200,39250,39200,735
20230705,111400,9460473200,39200,39200,39250,39200,912
20230705,111300,9424699900,39200,39200,39250,39200,783
20230705,111200,9393994450,39200,39250,39250,39200,1567
20230705,111100,9332524200,39200,39200,39250,39200,396
20230705,111000,9316996800,39250,39200,39250,39200,708
20230705,110900,9289226100,39250,39200,39250,39200,974
20230705,110800,9251024450,39200,39250,39250,39200,278
20230705,110700,9240122600,39200,39250,39250,39200,1418
20230705,110600,9184490900,39250,39200,39250,39200,1191
20230705,110500,9137780650,39250,39250,39250,39200,365
20230705,110400,9123470300,39250,39200,39250,39200,1557
20230705,110300,9062410800,39200,39250,39250,39200,1033
20230705,110200,9021911100,39200,39200,39250,39200,833
20230705,110100,8989237150,39200,39200,39250,39200,842
20230705,110000,8956219800,39200,39250,39250,39200,617
20230705,105900,8932019400,39250,39200,39250,39200,1172
20230705,105800,8886052200,39200,39250,39300,39200,13114
20230705,105700,8371439600,39250,39300,39300,39250,693
20230705,105600,8344217600,39250,39250,39300,39250,584
20230705,105500,8321292900,39250,39300,39300,39250,969
20230705,105400,8283225100,39250,39250,39300,39250,701
20230705,105300,8255686700,39250,39300,39300,39250,473
20230705,105200,8237117450,39250,39300,39300,39250,1061
20230705,105100,8195440800,39300,39250,39300,39250,488
20230705,105000,8176281650,39250,39250,39300,39250,544
20230705,104900,8154923500,39300,39250,39300,39250,1161
20230705,104800,8109320650,39250,39250,39300,39250,557
20230705,104700,8087438700,39250,39300,39300,39250,471
20230705,104600,8068941650,39250,39250,39300,39250,933
20230705,104500,8032294550,39250,39250,39300,39250,941
20230705,104400,7995335450,39300,39250,39300,39250,445
20230705,104300,7977861400,39300,39300,39300,39250,484
20230705,104200,7958860350,39250,39250,39300,39250,141
20230705,104100,7953323550,39300,39250,39300,39250,322
20230705,104000,7940679800,39300,39300,39300,39250,884
20230705,103900,7905966250,39250,39250,39300,39250,311
20230705,103800,7893752150,39250,39250,39300,39250,328
20230705,103700,7880871000,39300,39250,39300,39250,173
20230705,103600,7874079200,39300,39250,39300,39250,727
20230705,103500,7845517900,39300,39300,39300,39250,539
20230705,103400,7824348550,39250,39300,39300,39250,187
20230705,103300,7817006500,39300,39250,39300,39250,727
20230705,103200,7788443100,39250,39300,39300,39250,475
20230705,103100,7769786050,39300,39300,39300,39250,183
20230705,103000,7762598250,39250,39250,39300,39250,376
20230705,102900,7747829150,39300,39300,39300,39250,542
20230705,102800,7726530650,39300,39300,39300,39250,637
20230705,102700,7701525350,39300,39250,39300,39250,402
20230705,102600,7685730650,39300,39300,39300,39250,185
20230705,102500,7678466600,39300,39250,39300,39250,285
20230705,102400,7667277350,39300,39250,39300,39250,343
20230705,102300,7653804150,39250,39300,39300,39250,120
20230705,102200,7649092300,39250,39300,39300,39250,188
20230705,102100,7641708200,39250,39300,39300,39250,1285
20230705,102000,7591216250,39300,39250,39300,39250,136
20230705,101900,7585874650,39300,39250,39300,39250,514
20230705,101800,7565683250,39250,39250,39300,39250,363
20230705,101700,7551420550,39250,39250,39300,39200,1460
20230705,101600,7494114400,39250,39250,39250,39200,1869
20230705,101500,7420774950,39250,39200,39250,39200,1927
20230705,101400,7345184200,39250,39250,39250,39200,375
20230705,101300,7330473900,39250,39250,39250,39200,523
20230705,101200,7309966200,39250,39200,39250,39200,1278
20230705,101100,7259807300,39250,39200,39250,39200,268
20230705,101000,7249298000,39250,39200,39250,39200,770
20230705,100900,7219087100,39250,39250,39250,39200,853
20230705,100800,7185643250,39250,39300,39300,39250,2824
20230705,100700,7074796950,39250,39300,39300,39250,526
20230705,100600,7054144950,39250,39300,39350,39250,5868
20230705,100500,6823586750,39300,39350,39350,39300,2141
20230705,100400,6739441800,39300,39400,39400,39300,3882
20230705,100300,6586711450,39350,39400,39400,39350,160
20230705,100200,6580412500,39400,39400,39400,39350,3071
20230705,100100,6459561600,39400,39350,39400,39350,280
20230705,100000,6448534800,39400,39400,39400,39350,1818
20230705,095900,6376973100,39350,39350,39400,39350,438
20230705,095800,6359723800,39350,39400,39400,39350,260
20230705,095700,6349491400,39350,39350,39400,39350,170
20230705,095600,6342797900,39350,39400,39400,39350,376
20230705,095500,6327995700,39400,39350,39400,39350,294
20230705,095400,6316417850,39350,39400,39450,39350,4000
20230705,095300,6158821200,39400,39450,39450,39400,1045
20230705,095200,6117639700,39400,39500,39500,39400,2845
20230705,095100,6005449950,39500,39500,39500,39450,699
20230705,095000,5977839650,39500,39450,39500,39450,2502
20230705,094900,5879015550,39450,39500,39500,39450,384
20230705,094800,5863847850,39500,39450,39500,39450,1186
20230705,094700,5817024800,39500,39450,39500,39400,2079
20230705,094600,5735011700,39450,39450,39500,39400,818
20230705,094500,5702745100,39450,39500,39500,39450,4707
20230705,094400,5517004150,39500,39500,39550,39500,3166
20230705,094300,5391930900,39500,39500,39550,39500,3495
20230705,094200,5253864350,39550,39550,39600,39500,1836
20230705,094100,5181264300,39600,39600,39600,39550,3124
20230705,094000,5057667100,39600,39600,39600,39550,398
20230705,093900,5041912800,39550,39550,39600,39550,375
20230705,093800,5027070550,39600,39600,39600,39550,671
20230705,093700,5000506400,39550,39550,39600,39550,579
20230705,093600,4977584750,39550,39650,39650,39550,5119
20230705,093500,4774865850,39600,39650,39650,39600,3088
20230705,093400,4652429000,39700,39700,39700,39650,160
20230705,093300,4646081900,39650,39700,39700,39650,406
20230705,093200,4629967200,39700,39700,39700,39650,3298
20230705,093100,4499038950,39750,39800,39800,39700,3098
20230705,093000,4375893400,39750,39800,39800,39750,865
20230705,092900,4341472100,39800,39750,39850,39700,2317
20230705,092800,4249305750,39750,39700,39750,39700,5070
20230705,092700,4047775500,39750,39700,39750,39700,162
20230705,092600,4041341050,39750,39700,39750,39700,683
20230705,092500,4014220350,39700,39800,39800,39700,2000
20230705,092400,3934765600,39800,39800,39800,39750,560
20230705,092300,3912502750,39800,39800,39800,39750,353
20230705,092200,3898461100,39800,39800,39800,39750,59
20230705,092100,3896114050,39800,39800,39800,39750,159
20230705,092000,3889789750,39750,39800,39800,39750,166
20230705,091900,3883184800,39750,39800,39800,39750,701
20230705,091800,3855318650,39750,39750,39800,39700,7979
20230705,091700,3538364950,39750,39750,39750,39700,760
20230705,091600,3508170250,39750,39750,39800,39750,77
20230705,091500,3505106700,39800,39750,39800,39750,691
20230705,091400,3477626600,39750,39800,39850,39750,4427
20230705,091300,3301551200,39850,39850,39900,39800,1936
20230705,091200,3224350950,39850,39800,39900,39800,2445
20230705,091100,3126992750,39850,39900,39900,39800,4977
20230705,091000,2928593850,39850,39950,39950,39750,21959
20230705,090900,2054129000,39950,39900,39950,39850,2546
20230705,090800,1952540650,39950,39950,40000,39900,3355
20230705,090700,1818529650,39900,39950,39950,39900,1180
20230705,090600,1771398850,39950,39950,40000,39950,256
20230705,090500,1761170800,40000,40050,40050,39950,2817
20230705,090400,1648450200,40050,40050,40100,40000,1685
20230705,090300,1580945050,40100,39900,40100,39900,16602
20230705,090200,917070250,39950,39800,39950,39800,7650
20230705,090100,611952400,39850,39700,39850,39700,5323
20230705,090000,400063700,39750,39700,39750,39700,10074