KissMeData/403870/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,210400,357703204350,35300,35300,35300,35300,75473
20230714,210300,357703204350,35300,35300,35300,35300,0
20230714,210200,357703204350,35300,35300,35300,35300,0
20230714,210100,357703204350,35300,35300,35300,35300,0
20230714,210000,357703204350,35300,35300,35300,35300,0
20230714,205900,357703204350,35300,35300,35300,35300,0
20230714,205800,357703204350,35300,35300,35300,35300,0
20230714,205700,357703204350,35300,35300,35300,35300,0
20230714,205600,357703204350,35300,35300,35300,35300,0
20230714,205500,357703204350,35300,35300,35300,35300,0
20230714,205400,357703204350,35300,35300,35300,35300,0
20230714,205300,357703204350,35300,35300,35300,35300,0
20230714,205200,357703204350,35300,35300,35300,35300,0
20230714,205100,357703204350,35300,35300,35300,35300,0
20230714,205000,357703204350,35300,35300,35300,35300,0
20230714,204900,357703204350,35300,35300,35300,35300,0
20230714,204800,357703204350,35300,35300,35300,35300,0
20230714,204700,357703204350,35300,35300,35300,35300,0
20230714,204600,357703204350,35300,35300,35300,35300,0
20230714,204500,357703204350,35300,35300,35300,35300,0
20230714,204400,357703204350,35300,35300,35300,35300,0
20230714,204300,357703204350,35300,35300,35300,35300,0
20230714,204200,357703204350,35300,35300,35300,35300,0
20230714,204100,357703204350,35300,35300,35300,35300,0
20230714,204000,357703204350,35300,35300,35300,35300,0
20230714,203900,357703204350,35300,35300,35300,35300,0
20230714,203800,357703204350,35300,35300,35300,35300,0
20230714,203700,357703204350,35300,35300,35300,35300,0
20230714,203600,357703204350,35300,35300,35300,35300,0
20230714,203500,357703204350,35300,35300,35300,35300,0
20230714,203400,357703204350,35300,35300,35300,35300,75473
20230714,203300,357703204350,35300,35300,35300,35300,0
20230714,203200,357703204350,35300,35300,35300,35300,0
20230714,203100,357703204350,35300,35300,35300,35300,0
20230714,203000,357703204350,35300,35300,35300,35300,0
20230714,202900,357703204350,35300,35300,35300,35300,0
20230714,202800,357703204350,35300,35300,35300,35300,0
20230714,202700,357703204350,35300,35300,35300,35300,0
20230714,202600,357703204350,35300,35300,35300,35300,0
20230714,202500,357703204350,35300,35300,35300,35300,0
20230714,202400,357703204350,35300,35300,35300,35300,0
20230714,202300,357703204350,35300,35300,35300,35300,0
20230714,202200,357703204350,35300,35300,35300,35300,0
20230714,202100,357703204350,35300,35300,35300,35300,0
20230714,202000,357703204350,35300,35300,35300,35300,0
20230714,201900,357703204350,35300,35300,35300,35300,0
20230714,201800,357703204350,35300,35300,35300,35300,0
20230714,201700,357703204350,35300,35300,35300,35300,0
20230714,201600,357703204350,35300,35300,35300,35300,0
20230714,201500,357703204350,35300,35300,35300,35300,0
20230714,201400,357703204350,35300,35300,35300,35300,0
20230714,201300,357703204350,35300,35300,35300,35300,0
20230714,201200,357703204350,35300,35300,35300,35300,0
20230714,201100,357703204350,35300,35300,35300,35300,0
20230714,201000,357703204350,35300,35300,35300,35300,0
20230714,200900,357703204350,35300,35300,35300,35300,0
20230714,200800,357703204350,35300,35300,35300,35300,0
20230714,200700,357703204350,35300,35300,35300,35300,0
20230714,200600,357703204350,35300,35300,35300,35300,0
20230714,200500,357703204350,35300,35300,35300,35300,0
20230714,200400,357703204350,35300,35300,35300,35300,75473
20230714,200300,357703204350,35300,35300,35300,35300,0
20230714,200200,357703204350,35300,35300,35300,35300,0
20230714,200100,357703204350,35300,35300,35300,35300,0
20230714,200000,357703204350,35300,35300,35300,35300,0
20230714,195900,357703204350,35300,35300,35300,35300,0
20230714,195800,357703204350,35300,35300,35300,35300,0
20230714,195700,357703204350,35300,35300,35300,35300,0
20230714,195600,357703204350,35300,35300,35300,35300,0
20230714,195500,357703204350,35300,35300,35300,35300,0
20230714,195400,357703204350,35300,35300,35300,35300,0
20230714,195300,357703204350,35300,35300,35300,35300,0
20230714,195200,357703204350,35300,35300,35300,35300,0
20230714,195100,357703204350,35300,35300,35300,35300,0
20230714,195000,357703204350,35300,35300,35300,35300,0
20230714,194900,357703204350,35300,35300,35300,35300,0
20230714,194800,357703204350,35300,35300,35300,35300,0
20230714,194700,357703204350,35300,35300,35300,35300,0
20230714,194600,357703204350,35300,35300,35300,35300,0
20230714,194500,357703204350,35300,35300,35300,35300,0
20230714,194400,357703204350,35300,35300,35300,35300,0
20230714,194300,357703204350,35300,35300,35300,35300,0
20230714,194200,357703204350,35300,35300,35300,35300,0
20230714,194100,357703204350,35300,35300,35300,35300,0
20230714,194000,357703204350,35300,35300,35300,35300,0
20230714,193900,357703204350,35300,35300,35300,35300,0
20230714,193800,357703204350,35300,35300,35300,35300,0
20230714,193700,357703204350,35300,35300,35300,35300,0
20230714,193600,357703204350,35300,35300,35300,35300,0
20230714,193500,357703204350,35300,35300,35300,35300,0
20230714,193400,357703204350,35300,35300,35300,35300,75473
20230714,193300,357703204350,35300,35300,35300,35300,0
20230714,193200,357703204350,35300,35300,35300,35300,0
20230714,193100,357703204350,35300,35300,35300,35300,0
20230714,193000,357703204350,35300,35300,35300,35300,0
20230714,192900,357703204350,35300,35300,35300,35300,0
20230714,192800,357703204350,35300,35300,35300,35300,0
20230714,192700,357703204350,35300,35300,35300,35300,0
20230714,192600,357703204350,35300,35300,35300,35300,0
20230714,192500,357703204350,35300,35300,35300,35300,0
20230714,192400,357703204350,35300,35300,35300,35300,0
20230714,192300,357703204350,35300,35300,35300,35300,0
20230714,192200,357703204350,35300,35300,35300,35300,0
20230714,192100,357703204350,35300,35300,35300,35300,0
20230714,192000,357703204350,35300,35300,35300,35300,0
20230714,191900,357703204350,35300,35300,35300,35300,0
20230714,191800,357703204350,35300,35300,35300,35300,0
20230714,191700,357703204350,35300,35300,35300,35300,0
20230714,191600,357703204350,35300,35300,35300,35300,0
20230714,191500,357703204350,35300,35300,35300,35300,0
20230714,191400,357703204350,35300,35300,35300,35300,0
20230714,191300,357703204350,35300,35300,35300,35300,0
20230714,191200,357703204350,35300,35300,35300,35300,0
20230714,191100,357703204350,35300,35300,35300,35300,0
20230714,191000,357703204350,35300,35300,35300,35300,0
20230714,190900,357703204350,35300,35300,35300,35300,0
20230714,190800,357703204350,35300,35300,35300,35300,0
20230714,190700,357703204350,35300,35300,35300,35300,0
20230714,190600,357703204350,35300,35300,35300,35300,0
20230714,190500,357703204350,35300,35300,35300,35300,0
20230714,190400,357703204350,35300,35300,35300,35300,75473
20230714,190300,357703204350,35300,35300,35300,35300,0
20230714,190200,357703204350,35300,35300,35300,35300,0
20230714,190100,357703204350,35300,35300,35300,35300,0
20230714,190000,357703204350,35300,35300,35300,35300,0
20230714,185900,357703204350,35300,35300,35300,35300,0
20230714,185800,357703204350,35300,35300,35300,35300,0
20230714,185700,357703204350,35300,35300,35300,35300,0
20230714,185600,357703204350,35300,35300,35300,35300,0
20230714,185500,357703204350,35300,35300,35300,35300,0
20230714,185400,357703204350,35300,35300,35300,35300,0
20230714,185300,357703204350,35300,35300,35300,35300,0
20230714,185200,357703204350,35300,35300,35300,35300,0
20230714,185100,357703204350,35300,35300,35300,35300,0
20230714,185000,357703204350,35300,35300,35300,35300,0
20230714,184900,357703204350,35300,35300,35300,35300,0
20230714,184800,357703204350,35300,35300,35300,35300,0
20230714,184700,357703204350,35300,35300,35300,35300,0
20230714,184600,357703204350,35300,35300,35300,35300,0
20230714,184500,357703204350,35300,35300,35300,35300,0
20230714,184400,357703204350,35300,35300,35300,35300,0
20230714,184300,357703204350,35300,35300,35300,35300,0
20230714,184200,357703204350,35300,35300,35300,35300,0
20230714,184100,357703204350,35300,35300,35300,35300,0
20230714,184000,357703204350,35300,35300,35300,35300,0
20230714,183900,357703204350,35300,35300,35300,35300,0
20230714,183800,357703204350,35300,35300,35300,35300,0
20230714,183700,357703204350,35300,35300,35300,35300,0
20230714,183600,357703204350,35300,35300,35300,35300,0
20230714,183500,357703204350,35300,35300,35300,35300,0
20230714,183400,357703204350,35300,35300,35300,35300,75473
20230714,183300,357703204350,35300,35300,35300,35300,0
20230714,183200,357703204350,35300,35300,35300,35300,0
20230714,183100,357703204350,35300,35300,35300,35300,0
20230714,183000,357703204350,35300,35300,35300,35300,0
20230714,182900,357703204350,35300,35300,35300,35300,0
20230714,182800,357703204350,35300,35300,35300,35300,0
20230714,182700,357703204350,35300,35300,35300,35300,0
20230714,182600,357703204350,35300,35300,35300,35300,0
20230714,182500,357703204350,35300,35300,35300,35300,0
20230714,182400,357703204350,35300,35300,35300,35300,0
20230714,182300,357703204350,35300,35300,35300,35300,0
20230714,182200,357703204350,35300,35300,35300,35300,0
20230714,182100,357703204350,35300,35300,35300,35300,0
20230714,182000,357703204350,35300,35300,35300,35300,0
20230714,181900,357703204350,35300,35300,35300,35300,0
20230714,181800,357703204350,35300,35300,35300,35300,0
20230714,181700,357703204350,35300,35300,35300,35300,0
20230714,181600,357703204350,35300,35300,35300,35300,0
20230714,181500,357703204350,35300,35300,35300,35300,0
20230714,181400,357703204350,35300,35300,35300,35300,0
20230714,181300,357703204350,35300,35300,35300,35300,0
20230714,181200,357703204350,35300,35300,35300,35300,0
20230714,181100,357703204350,35300,35300,35300,35300,0
20230714,181000,357703204350,35300,35300,35300,35300,0
20230714,180900,357703204350,35300,35300,35300,35300,0
20230714,180800,357703204350,35300,35300,35300,35300,0
20230714,180700,357703204350,35300,35300,35300,35300,0
20230714,180600,357703204350,35300,35300,35300,35300,0
20230714,180500,357703204350,35300,35300,35300,35300,0
20230714,180400,357703204350,35300,35300,35300,35300,75473
20230714,180300,357703204350,35300,35300,35300,35300,0
20230714,180200,357703204350,35300,35300,35300,35300,0
20230714,180100,357703204350,35300,35300,35300,35300,0
20230714,180000,357703204350,35300,35300,35300,35300,0
20230714,175900,357703204350,35300,35300,35300,35300,0
20230714,175800,357703204350,35300,35300,35300,35300,0
20230714,175700,357703204350,35300,35300,35300,35300,0
20230714,175600,357703204350,35300,35300,35300,35300,0
20230714,175500,357703204350,35300,35300,35300,35300,0
20230714,175400,357703204350,35300,35300,35300,35300,0
20230714,175300,357703204350,35300,35300,35300,35300,0
20230714,175200,357703204350,35300,35300,35300,35300,0
20230714,175100,357703204350,35300,35300,35300,35300,0
20230714,175000,357703204350,35300,35300,35300,35300,0
20230714,174900,357703204350,35300,35300,35300,35300,0
20230714,174800,357703204350,35300,35300,35300,35300,0
20230714,174700,357703204350,35300,35300,35300,35300,0
20230714,174600,357703204350,35300,35300,35300,35300,0
20230714,174500,357703204350,35300,35300,35300,35300,0
20230714,174400,357703204350,35300,35300,35300,35300,0
20230714,174300,357703204350,35300,35300,35300,35300,0
20230714,174200,357703204350,35300,35300,35300,35300,0
20230714,174100,357703204350,35300,35300,35300,35300,0
20230714,174000,357703204350,35300,35300,35300,35300,0
20230714,173900,357703204350,35300,35300,35300,35300,0
20230714,173800,357703204350,35300,35300,35300,35300,0
20230714,173700,357703204350,35300,35300,35300,35300,0
20230714,173600,357703204350,35300,35300,35300,35300,0
20230714,173500,357703204350,35300,35300,35300,35300,0
20230714,173400,357703204350,35300,35300,35300,35300,75473
20230714,173300,357703204350,35300,35300,35300,35300,0
20230714,173200,357703204350,35300,35300,35300,35300,0
20230714,173100,357703204350,35300,35300,35300,35300,0
20230714,173000,357703204350,35300,35300,35300,35300,0
20230714,172900,357703204350,35300,35300,35300,35300,0
20230714,172800,357703204350,35300,35300,35300,35300,0
20230714,172700,357703204350,35300,35300,35300,35300,0
20230714,172600,357703204350,35300,35300,35300,35300,0
20230714,172500,357703204350,35300,35300,35300,35300,0
20230714,172400,357703204350,35300,35300,35300,35300,0
20230714,172300,357703204350,35300,35300,35300,35300,0
20230714,172200,357703204350,35300,35300,35300,35300,0
20230714,172100,357703204350,35300,35300,35300,35300,0
20230714,172000,357703204350,35300,35300,35300,35300,0
20230714,171900,357703204350,35300,35300,35300,35300,0
20230714,171800,357703204350,35300,35300,35300,35300,0
20230714,171700,357703204350,35300,35300,35300,35300,0
20230714,171600,357703204350,35300,35300,35300,35300,0
20230714,171500,357703204350,35300,35300,35300,35300,0
20230714,171400,357703204350,35300,35300,35300,35300,0
20230714,171300,357703204350,35300,35300,35300,35300,0
20230714,171200,357703204350,35300,35300,35300,35300,0
20230714,171100,357703204350,35300,35300,35300,35300,0
20230714,171000,357703204350,35300,35300,35300,35300,0
20230714,170900,357703204350,35300,35300,35300,35300,0
20230714,170800,357703204350,35300,35300,35300,35300,0
20230714,170700,357703204350,35300,35300,35300,35300,0
20230714,170600,357703204350,35300,35300,35300,35300,0
20230714,170500,357703204350,35300,35300,35300,35300,0
20230714,170400,357703204350,35300,35300,35300,35300,75473
20230714,170300,357703204350,35300,35300,35300,35300,0
20230714,170200,357703204350,35300,35300,35300,35300,0
20230714,170100,357703204350,35300,35300,35300,35300,0
20230714,170000,357703204350,35300,35300,35300,35300,0
20230714,165900,357703204350,35300,35300,35300,35300,0
20230714,165800,357703204350,35300,35300,35300,35300,0
20230714,165700,357703204350,35300,35300,35300,35300,0
20230714,165600,357703204350,35300,35300,35300,35300,0
20230714,165500,357703204350,35300,35300,35300,35300,0
20230714,165400,357703204350,35300,35300,35300,35300,0
20230714,165300,357703204350,35300,35300,35300,35300,0
20230714,165200,357703204350,35300,35300,35300,35300,0
20230714,165100,357703204350,35300,35300,35300,35300,0
20230714,165000,357703204350,35300,35300,35300,35300,0
20230714,164900,357703204350,35300,35300,35300,35300,0
20230714,164800,357703204350,35300,35300,35300,35300,0
20230714,164700,357703204350,35300,35300,35300,35300,0
20230714,164600,357703204350,35300,35300,35300,35300,0
20230714,164500,357703204350,35300,35300,35300,35300,0
20230714,164400,357703204350,35300,35300,35300,35300,0
20230714,164300,357703204350,35300,35300,35300,35300,0
20230714,164200,357703204350,35300,35300,35300,35300,0
20230714,164100,357703204350,35300,35300,35300,35300,0
20230714,164000,357703204350,35300,35300,35300,35300,0
20230714,163900,357703204350,35300,35300,35300,35300,0
20230714,163800,357703204350,35300,35300,35300,35300,0
20230714,163700,357703204350,35300,35300,35300,35300,0
20230714,163600,357703204350,35300,35300,35300,35300,0
20230714,163500,357703204350,35300,35300,35300,35300,0
20230714,163400,357703204350,35300,35300,35300,35300,75473
20230714,163300,357703204350,35300,35300,35300,35300,0
20230714,163200,357703204350,35300,35300,35300,35300,0
20230714,163100,357703204350,35300,35300,35300,35300,0
20230714,163000,357703204350,35300,35300,35300,35300,0
20230714,162900,357703204350,35300,35300,35300,35300,0
20230714,162800,357703204350,35300,35300,35300,35300,0
20230714,162700,357703204350,35300,35300,35300,35300,0
20230714,162600,357703204350,35300,35300,35300,35300,0
20230714,162500,357703204350,35300,35300,35300,35300,0
20230714,162400,357703204350,35300,35300,35300,35300,0
20230714,162300,357703204350,35300,35300,35300,35300,0
20230714,162200,357703204350,35300,35300,35300,35300,0
20230714,162100,357703204350,35300,35300,35300,35300,0
20230714,162000,357703204350,35300,35300,35300,35300,0
20230714,161900,357703204350,35300,35300,35300,35300,0
20230714,161800,357703204350,35300,35300,35300,35300,0
20230714,161700,357703204350,35300,35300,35300,35300,0
20230714,161600,357703204350,35300,35300,35300,35300,0
20230714,161500,357703204350,35300,35300,35300,35300,0
20230714,161400,357703204350,35300,35300,35300,35300,0
20230714,161300,357703204350,35300,35300,35300,35300,0
20230714,161200,357703204350,35300,35300,35300,35300,0
20230714,161100,357703204350,35300,35300,35300,35300,0
20230714,161000,357703204350,35300,35300,35300,35300,0
20230714,160900,357703204350,35300,35300,35300,35300,0
20230714,160800,357703204350,35300,35300,35300,35300,0
20230714,160700,357703204350,35300,35300,35300,35300,0
20230714,160600,357703204350,35300,35300,35300,35300,0
20230714,160500,357703204350,35300,35300,35300,35300,0
20230714,160400,357703204350,35300,35300,35300,35300,75473
20230714,160300,357703204350,35300,35300,35300,35300,0
20230714,160200,357703204350,35300,35300,35300,35300,0
20230714,160100,357703204350,35300,35300,35300,35300,0
20230714,160000,357703204350,35300,35300,35300,35300,0
20230714,155900,357703204350,35300,35300,35300,35300,0
20230714,155800,357703204350,35300,35300,35300,35300,0
20230714,155700,357703204350,35300,35300,35300,35300,0
20230714,155600,357703204350,35300,35300,35300,35300,0
20230714,155500,357703204350,35300,35300,35300,35300,0
20230714,155400,357703204350,35300,35300,35300,35300,0
20230714,155300,357703204350,35300,35300,35300,35300,0
20230714,155200,357703204350,35300,35300,35300,35300,0
20230714,155100,357703204350,35300,35300,35300,35300,0
20230714,155000,357703204350,35300,35300,35300,35300,0
20230714,154900,357703204350,35300,35300,35300,35300,0
20230714,154800,357703204350,35300,35300,35300,35300,0
20230714,154700,357703204350,35300,35300,35300,35300,0
20230714,154600,357703204350,35300,35300,35300,35300,0
20230714,154500,357703204350,35300,35300,35300,35300,0
20230714,154400,357703204350,35300,35300,35300,35300,0
20230714,154300,357703204350,35300,35300,35300,35300,0
20230714,154200,357703204350,35300,35300,35300,35300,0
20230714,154100,357703204350,35300,35300,35300,35300,0
20230714,154000,357703204350,35300,35300,35300,35300,0
20230714,153900,357703204350,35300,35300,35300,35300,0
20230714,153800,357703204350,35300,35300,35300,35300,0
20230714,153700,357703204350,35300,35300,35300,35300,0
20230714,153600,357703204350,35300,35300,35300,35300,0
20230714,153500,357703204350,35300,35300,35300,35300,0
20230714,153400,357703204350,35300,35300,35300,35300,75473
20230714,153300,357703204350,35300,35300,35300,35300,0
20230714,153200,357703204350,35300,35300,35300,35300,0
20230714,153100,357703204350,35300,35300,35300,35300,0
20230714,153000,357703204350,35300,35300,35300,35300,75473
20230714,152900,355039007450,35300,35300,35300,35300,0
20230714,152800,355039007450,35300,35300,35300,35300,0
20230714,152700,355039007450,35300,35300,35300,35300,0
20230714,152600,355039007450,35300,35300,35300,35300,0
20230714,152500,355039007450,35300,35300,35300,35300,0
20230714,152400,355039007450,35300,35300,35300,35300,0
20230714,152300,355039007450,35300,35300,35300,35300,0
20230714,152200,355039007450,35300,35300,35300,35300,0
20230714,152100,355039007450,35300,35300,35300,35300,0
20230714,152000,355039007450,35300,35300,35300,35300,0
20230714,151900,355039007450,35300,35250,35350,35200,19273
20230714,151800,354359202150,35250,35300,35350,35200,18427
20230714,151700,353709557450,35300,35350,35400,35300,11474
20230714,151600,353304346950,35350,35350,35400,35300,12482
20230714,151500,352863025650,35350,35400,35400,35350,7123
20230714,151400,352611111200,35350,35400,35400,35350,10667
20230714,151300,352233626800,35400,35300,35400,35300,20417
20230714,151200,351512083400,35300,35350,35350,35250,11273
20230714,151100,351114138950,35350,35350,35350,35300,7111
20230714,151000,350863017500,35300,35300,35400,35300,7912
20230714,150900,350583337800,35350,35300,35400,35300,7297
20230714,150800,350325380950,35350,35350,35400,35300,14189
20230714,150700,349823821900,35350,35350,35400,35350,5218
20230714,150600,349639269350,35350,35350,35350,35300,7987
20230714,150500,349357031050,35300,35300,35400,35300,8237
20230714,150400,349065860450,35350,35400,35450,35300,10201
20230714,150300,348705110650,35400,35400,35450,35350,18146
20230714,150200,348062762900,35400,35300,35400,35300,16064
20230714,150100,347495038450,35300,35200,35350,35200,21380
20230714,150000,346740863100,35200,35200,35250,35150,9662
20230714,145900,346400767300,35200,35200,35250,35200,2404
20230714,145800,346316137650,35200,35200,35250,35150,8050
20230714,145700,346032768350,35200,35150,35250,35150,6119
20230714,145600,345817422750,35200,35200,35250,35150,7763
20230714,145500,345544102800,35200,35200,35250,35150,15260
20230714,145400,345006906800,35200,35150,35200,35150,2888
20230714,145300,344905278350,35200,35100,35200,35100,9732
20230714,145200,344563283700,35050,35050,35100,35000,8315
20230714,145100,344271559350,35050,35050,35100,35000,3968
20230714,145000,344132471250,35050,35050,35100,35000,4401
20230714,144900,343978124300,35050,35100,35100,35000,5622
20230714,144800,343781036750,35100,35050,35100,35050,4073
20230714,144700,343638184600,35050,35000,35100,35000,4364
20230714,144600,343485238400,35000,35050,35100,35000,9674
20230714,144500,343146260000,35050,35100,35150,35050,7710
20230714,144400,342875689100,35100,35100,35150,35050,7628
20230714,144300,342607958150,35050,34950,35100,34950,16770
20230714,144200,342020852700,34950,34950,35000,34950,2865
20230714,144100,341920710150,35000,35000,35050,34950,5619
20230714,144000,341724037350,35000,35000,35050,34950,6312
20230714,143900,341503067550,35000,35050,35100,34950,5683
20230714,143800,341303973600,35050,35100,35100,35050,3697
20230714,143700,341174340100,35050,35100,35150,35050,12853
20230714,143600,340723026150,35100,35100,35150,35050,3699
20230714,143500,340593244850,35100,35100,35150,35050,10674
20230714,143400,340218320650,35100,34850,35150,34850,27438
20230714,143300,339258279000,34850,34850,34900,34850,2459
20230714,143200,339172527400,34900,34850,34900,34800,3107
20230714,143100,339064233750,34850,34850,34900,34850,2903
20230714,143000,338963060800,34850,34900,34900,34850,3293
20230714,142900,338848270750,34900,34950,34950,34850,2984
20230714,142800,338744202150,34900,34950,34950,34900,3092
20230714,142700,338636247300,34900,34950,34950,34900,2456
20230714,142600,338550508600,34950,34900,34950,34900,3114
20230714,142500,338441797600,34900,34750,34950,34750,21593
20230714,142400,337688797600,34750,34750,34800,34700,3269
20230714,142300,337575185700,34750,34750,34850,34750,4459
20230714,142200,337420115300,34750,34750,34800,34700,3936
20230714,142100,337283343100,34750,34800,34850,34750,2095
20230714,142000,337210468300,34800,34850,34900,34750,5144
20230714,141900,337031322650,34850,34800,34900,34800,4247
20230714,141800,336883337450,34850,34700,34850,34700,11090
20230714,141700,336497496900,34700,34800,34800,34700,4263
20230714,141600,336349485900,34750,34750,34850,34650,10396
20230714,141500,335988079600,34750,34600,34800,34600,14800
20230714,141400,335474741600,34650,34700,34750,34600,10065
20230714,141300,335125911850,34750,34750,34800,34700,3852
20230714,141200,334992104700,34750,34700,34800,34700,5253
20230714,141100,334809719850,34700,34800,34800,34650,6247
20230714,141000,334592792350,34750,34900,34950,34750,6815
20230714,140900,334355267250,34850,34650,34950,34650,19784
20230714,140800,333667419100,34650,34750,34800,34650,8539
20230714,140700,333370866250,34750,34750,34850,34700,10561
20230714,140600,333003827400,34750,34800,34850,34700,10250
20230714,140500,332647390100,34700,34700,34850,34550,36949
20230714,140400,331367205700,34700,34900,34950,34700,16966
20230714,140300,330776668700,34950,34900,34950,34900,2383
20230714,140200,330693459700,34900,34900,34950,34900,6426
20230714,140100,330469076400,34900,35000,35000,34900,6917
20230714,140000,330227385000,35000,35150,35150,35000,11955
20230714,135900,329808477100,35150,35200,35250,35100,7238
20230714,135800,329553902750,35200,35200,35250,35150,5158
20230714,135700,329372282500,35250,35100,35250,35100,8438
20230714,135600,329075380650,35100,35100,35150,35100,1772
20230714,135500,329013141600,35150,35100,35150,35100,1913
20230714,135400,328945925200,35100,35000,35150,34950,8816
20230714,135300,328637043200,35000,34950,35000,34900,2313
20230714,135200,328556228350,34900,34850,34950,34800,8157
20230714,135100,328271846650,34850,34850,34950,34850,4417
20230714,135000,328117794200,34850,34850,34950,34850,8003
20230714,134900,327838647700,34900,35000,35050,34850,8222
20230714,134800,327551400250,35000,35000,35050,35000,5181
20230714,134700,327370013850,35050,35050,35050,35000,2751
20230714,134600,327273662650,35050,35100,35150,35050,7712
20230714,134500,327003176700,35100,35100,35200,35100,4465
20230714,134400,326846387000,35100,35150,35200,35100,2945
20230714,134300,326742875450,35150,35250,35300,35100,10778
20230714,134200,326363384700,35300,35100,35300,35100,9561
20230714,134100,326026647750,35100,35050,35150,35000,7112
20230714,134000,325777114100,35050,34950,35050,34950,4910
20230714,133900,325605252100,35000,35000,35050,34950,3246
20230714,133800,325491634650,34950,35050,35100,34950,4045
20230714,133700,325349991850,35000,35100,35150,35000,9740
20230714,133600,325008187100,35100,35050,35150,35050,5773
20230714,133500,324805601850,35050,34950,35100,34950,2326
20230714,133400,324724135550,35000,34900,35000,34900,4344
20230714,133300,324572384750,34950,34950,35000,34900,2563
20230714,133200,324482847100,34950,35050,35150,34950,10153
20230714,133100,324126874300,35050,34950,35100,34950,12110
20230714,133000,323702592050,35000,34950,35000,34950,2634
20230714,132900,323610499200,34950,34850,35000,34850,4370
20230714,132800,323457894750,34900,34850,34950,34850,4235
20230714,132700,323310070200,34850,34800,34950,34750,9612
20230714,132600,322975426650,34800,34850,34900,34750,11824
20230714,132500,322563836050,34850,34850,34900,34750,8727
20230714,132400,322260250750,34850,34900,34950,34800,8791
20230714,132300,321953926400,34850,34900,35000,34800,7887
20230714,132200,321678880500,34900,34950,35000,34750,13987
20230714,132100,321191390250,35000,34900,35050,34800,12664
20230714,132000,320748888150,34900,35050,35050,34850,10634
20230714,131900,320377443200,35000,34950,35050,34950,2028
20230714,131800,320306440100,35050,35000,35100,35000,6087
20230714,131700,320093204000,35050,34950,35100,34950,8076
20230714,131600,319810424450,34950,35050,35100,34950,7138
20230714,131500,319560603550,35100,34900,35100,34850,14320
20230714,131400,319059735400,34850,34800,34900,34800,5350
20230714,131300,318873382500,34850,34800,34850,34750,7427
20230714,131200,318615074950,34800,34900,34900,34750,10292
20230714,131100,318256916900,34850,34850,34900,34800,8409
20230714,131000,317963795850,34850,34700,34850,34700,17893
20230714,130900,317341373500,34700,34800,34850,34650,27858
20230714,130800,316373777250,34850,34800,34900,34750,25114
20230714,130700,315499495700,34800,34850,34900,34800,12174
20230714,130600,315075522400,34850,34850,35000,34800,19323
20230714,130500,314401581350,34900,34950,35050,34850,34959
20230714,130400,313180107700,34950,35050,35150,34950,29009
20230714,130300,312164344200,35050,35200,35250,35000,20511
20230714,130200,311444352050,35200,35300,35300,35200,2896
20230714,130100,311342289100,35250,35350,35400,35250,4133
20230714,130000,311196253650,35400,35250,35400,35200,6775
20230714,125900,310956977650,35200,35250,35300,35200,3853
20230714,125800,310821192800,35250,35250,35300,35250,3485
20230714,125700,310698300050,35250,35350,35350,35250,7843
20230714,125600,310421586500,35350,35350,35400,35350,2256
20230714,125500,310341813150,35400,35350,35450,35350,2100
20230714,125400,310267483400,35350,35400,35450,35350,2275
20230714,125300,310186971550,35450,35400,35450,35350,2717
20230714,125200,310090765150,35400,35300,35400,35250,4978
20230714,125100,309914905600,35300,35300,35350,35250,4162
20230714,125000,309767975400,35350,35400,35400,35300,7554
20230714,124900,309500901750,35400,35400,35450,35400,2520
20230714,124800,309411691800,35400,35550,35550,35400,4645
20230714,124700,309246986700,35550,35600,35650,35500,6817
20230714,124600,309004397100,35600,35500,35650,35500,4947
20230714,124500,308828325950,35550,35550,35600,35450,5058
20230714,124400,308648577200,35550,35650,35700,35550,8320
20230714,124300,308352210900,35650,35400,35650,35350,16490
20230714,124200,307766414600,35350,35300,35400,35300,2392
20230714,124100,307681928500,35350,35300,35400,35300,2458
20230714,124000,307595106600,35300,35350,35350,35300,2757
20230714,123900,307497749400,35350,35350,35400,35300,4131
20230714,123800,307351779200,35350,35450,35450,35350,3548
20230714,123700,307226177350,35400,35450,35500,35400,3562
20230714,123600,307099903850,35450,35300,35550,35300,7345
20230714,123500,306839457900,35300,35250,35350,35250,1748
20230714,123400,306777796200,35250,35150,35350,35150,3439
20230714,123300,306656621800,35200,35400,35450,35100,14048
20230714,123200,306161263750,35450,35600,35650,35400,12197
20230714,123100,305728309800,35600,35500,35600,35500,13232
20230714,123000,305257741650,35500,35450,35500,35400,3402
20230714,122900,305137152950,35450,35450,35450,35400,4399
20230714,122800,304981306250,35450,35300,35450,35300,12059
20230714,122700,304554646000,35300,35350,35400,35300,12066
20230714,122600,304128083650,35350,35200,35400,35200,5515
20230714,122500,303933346150,35200,35150,35300,35000,17410
20230714,122400,303322150700,35200,35100,35250,35050,6748
20230714,122300,303084730250,35050,35050,35200,35000,10045
20230714,122200,302732415250,35100,35100,35150,35050,3584
20230714,122100,302606686800,35150,35100,35200,35100,5311
20230714,122000,302420067450,35200,35150,35200,35000,15562
20230714,121900,301874164400,35100,35100,35150,35050,6801
20230714,121800,301635579150,35100,35250,35300,35050,8071
20230714,121700,301351865750,35250,35150,35300,35100,6222
20230714,121600,301133006100,35150,35150,35200,35050,13336
20230714,121500,300664848450,35150,35300,35300,35000,45463
20230714,121400,299069461000,35350,35500,35500,35300,12348
20230714,121300,298632488250,35450,35450,35600,35400,11250
20230714,121200,298232795250,35450,35450,35500,35400,3650
20230714,121100,298103450050,35450,35400,35500,35350,8308
20230714,121000,297809386100,35400,35550,35600,35400,17184
20230714,120900,297199160950,35550,35550,35550,35450,4506
20230714,120800,297039119100,35550,35350,35550,35350,7223
20230714,120700,296783328450,35350,35350,35400,35300,5627
20230714,120600,296584401100,35350,35250,35400,35250,10172
20230714,120500,296225199500,35250,35400,35450,35250,19153
20230714,120400,295548822450,35400,35500,35550,35300,11254
20230714,120300,295150020550,35500,35500,35600,35450,6484
20230714,120200,294919906450,35450,35500,35550,35450,7699
20230714,120100,294646594600,35500,35600,35650,35500,5401
20230714,120000,294454473000,35600,35500,35600,35450,13615
20230714,115900,293970643650,35500,35300,35550,35300,5610
20230714,115800,293771763900,35400,35550,35550,35300,15558
20230714,115700,293221106550,35450,35350,35550,35300,12568
20230714,115600,292775804550,35300,35500,35500,35250,32579
20230714,115500,291623554400,35500,35650,35700,35450,28738
20230714,115400,290602593950,35650,35750,35800,35600,10879
20230714,115300,290214058800,35750,35950,36000,35500,41431
20230714,115200,288734768750,35900,36000,36000,35900,7018
20230714,115100,288482629450,36000,36150,36200,35950,12111
20230714,115000,288046060600,36150,36050,36200,36050,5443
20230714,114900,287849539000,36050,36000,36100,36000,7098
20230714,114800,287593715500,36050,35850,36100,35850,5909
20230714,114700,287381442050,35900,36150,36150,35850,11207
20230714,114600,286978034900,36100,36000,36150,35950,4932
20230714,114500,286800225050,36000,36200,36250,36000,8032
20230714,114400,286510236200,36250,35900,36250,35850,18572
20230714,114300,285840775150,35850,36100,36100,35850,17773
20230714,114200,285201445800,36100,36150,36200,36050,13209
20230714,114100,284724137100,36150,36100,36300,35800,55386
20230714,114000,282729444950,36100,36300,36300,36100,18499
20230714,113900,282060630450,36250,36100,36300,36100,16856
20230714,113800,281450264800,36100,36150,36200,36100,14143
20230714,113700,280939079950,36200,36250,36250,36050,19963
20230714,113600,280217548150,36250,36350,36400,36100,36687
20230714,113500,278889187300,36400,36350,36500,36300,24679
20230714,113400,277990557250,36350,36500,36500,36300,21877
20230714,113300,277194661750,36450,36400,36550,36350,18601
20230714,113200,276516476850,36400,36550,36550,36400,22397
20230714,113100,275699331700,36500,36500,36550,36450,12449
20230714,113000,275244911150,36550,36500,36550,36350,26890
20230714,112900,274265448900,36450,36450,36650,36400,29490
20230714,112800,273187987450,36450,36550,36700,36250,50513
20230714,112700,271346481450,36550,36550,36850,36500,68205
20230714,112600,268841310600,36550,36700,36850,36500,96756
20230714,112500,265294091350,36750,36250,36750,36250,119867
20230714,112400,260914524900,36200,36200,36400,36200,60899
20230714,112300,258701805450,36250,36100,36250,36050,38354
20230714,112200,257313663800,36100,36000,36200,36000,32084
20230714,112100,256154777350,36050,35800,36050,35750,44829
20230714,112000,254542071100,35800,35800,35850,35750,8223
20230714,111900,254247592450,35800,35750,35850,35700,5676
20230714,111800,254044617600,35800,35700,35850,35650,6766
20230714,111700,253802980650,35750,35850,35950,35700,11132
20230714,111600,253403985800,35850,35900,35950,35800,8363
20230714,111500,253104068850,35900,35900,35950,35850,13113
20230714,111400,252633205750,35950,35950,36050,35850,37713
20230714,111300,251276396300,35950,35800,36000,35750,38885
20230714,111200,249879294000,35850,35750,35850,35700,14308
20230714,111100,249367550650,35700,35500,35800,35500,14297
20230714,111000,248858377250,35500,35550,35600,35500,7653
20230714,110900,248586449100,35550,35850,35900,35500,18621
20230714,110800,247921166400,35850,35700,35850,35650,15725
20230714,110700,247359280200,35700,35600,35700,35550,18000
20230714,110600,246717820900,35600,35400,35600,35400,12206
20230714,110500,246284167500,35450,35450,35450,35400,8048
20230714,110400,245998975600,35450,35350,35500,35300,12832
20230714,110300,245544505800,35350,35350,35450,35350,11593
20230714,110200,245134232300,35350,35350,35450,35250,16769
20230714,110100,244541136850,35300,35500,35500,35200,53233
20230714,110000,242660108950,35500,35500,35600,35450,14592
20230714,105900,242141761100,35500,35600,35650,35450,16546
20230714,105800,241553763300,35650,35650,35700,35600,7264
20230714,105700,241294914500,35650,35550,35700,35500,10133
20230714,105600,240934033050,35550,35600,35650,35500,14487
20230714,105500,240419003300,35600,35700,35800,35600,17264
20230714,105400,239803255950,35750,35600,35850,35600,16192
20230714,105300,239224583100,35650,35650,35800,35600,15863
20230714,105200,238658467700,35700,35700,35850,35600,32813
20230714,105100,237487691950,35700,35850,35900,35650,46407
20230714,105000,235828910100,35850,35900,36050,35800,23827
20230714,104900,234972969750,35850,36000,36150,35800,35597
20230714,104800,233691712100,36000,36150,36200,35750,42182
20230714,104700,232171941900,36150,36100,36450,36050,104854
20230714,104600,228366015350,36150,36150,36300,36050,61861
20230714,104500,226128109350,36100,35900,36150,35700,81287
20230714,104400,223207008200,35900,35700,35900,35600,32370
20230714,104300,222050002700,35700,35650,35900,35650,74211
20230714,104200,219394438400,35650,35500,35750,35450,81830
20230714,104100,216478020350,35450,35250,35550,35200,68091
20230714,104000,214065284450,35250,35200,35250,35150,9772
20230714,103900,213721270150,35200,35150,35250,35100,11369
20230714,103800,213321359800,35150,34900,35200,34900,24645
20230714,103700,212456330550,34900,34900,35000,34850,11683
20230714,103600,212048423350,34900,34950,34950,34900,6105
20230714,103500,211835319700,34900,34950,34950,34900,6639
20230714,103400,211603578550,34950,35000,35100,34900,5617
20230714,103300,211407192750,35050,34900,35050,34900,16675
20230714,103200,210823685150,34900,34900,34950,34850,7485
20230714,103100,210562429300,34950,34900,34950,34800,17434
20230714,103000,209954939950,34850,35000,35000,34800,34199
20230714,102900,208762684950,35000,35000,35100,34950,8752
20230714,102800,208455994000,35000,34950,35050,34950,14603
20230714,102700,207944837550,34950,34950,35000,34850,13673
20230714,102600,207467499250,34950,34950,34950,34850,13509
20230714,102500,206995970400,34950,35250,35250,34900,17395
20230714,102400,206385695900,35250,35150,35300,35150,13797
20230714,102300,205899566850,35200,35150,35200,35100,7003
20230714,102200,205653306250,35150,35150,35250,35150,7523
20230714,102100,205388705950,35200,35200,35250,35100,8245
20230714,102000,205098567800,35200,35200,35350,35000,21621
20230714,101900,204337978900,35200,35300,35350,35200,11991
20230714,101800,203915009700,35300,35100,35400,35050,26037
20230714,101700,202997802950,35150,34950,35150,34800,41103
20230714,101600,201561683600,34950,34950,35050,34900,16802
20230714,101500,200974248150,35000,35000,35050,34850,40473
20230714,101400,199560498200,35050,35050,35200,35000,37275
20230714,101300,198252137000,35100,35250,35300,35050,37228
20230714,101200,196944490950,35250,35350,35500,35250,15912
20230714,101100,196381827400,35400,35300,35400,35100,26932
20230714,101000,195431441250,35350,35150,35400,35150,14919
20230714,100900,194905150550,35200,35750,35800,35150,45666
20230714,100800,193284306100,35750,35500,35750,35450,25379
20230714,100700,192380672000,35550,35450,35550,35400,22047
20230714,100600,191599002350,35450,35550,35600,35350,15242
20230714,100500,191058894850,35550,35550,35650,35500,23619
20230714,100400,190218793850,35550,35400,35600,35350,28536
20230714,100300,189207406850,35400,35400,35500,35300,29258
20230714,100200,188171432250,35400,35200,35450,35150,28327
20230714,100100,187171843500,35250,34900,35350,34800,48679
20230714,100000,185459407250,34950,34850,35000,34750,56052
20230714,095900,183505962800,34850,35100,35200,34800,58765
20230714,095800,181449754650,35150,35400,35400,35100,24108
20230714,095700,180601186400,35400,35150,35500,35150,23439
20230714,095600,179773468300,35200,35200,35550,35150,30092
20230714,095500,178712011300,35200,35550,35600,35150,39735
20230714,095400,177308229600,35550,35900,35950,35500,44800
20230714,095300,175706857600,35900,35850,36000,35800,62702
20230714,095200,173453482050,35850,35800,35900,35750,46386
20230714,095100,171791493900,35850,35800,35900,35600,39631
20230714,095000,170374403100,35800,35750,35800,35550,56027
20230714,094900,168376180100,35700,35400,35750,35350,44631
20230714,094800,166790304550,35400,35100,35650,35050,73457
20230714,094700,164188718700,35050,35000,35250,34950,77941
20230714,094600,161456564800,35000,35250,35250,35000,66791
20230714,094500,159113509350,35200,35350,35350,35050,74012
20230714,094400,156512071800,35350,35400,35650,35350,58021
20230714,094300,154452571000,35400,35750,35800,35250,74251
20230714,094200,151820410900,35750,35850,35900,35450,79880
20230714,094100,148976851800,35850,36300,36350,35700,79088
20230714,094000,146131331250,36300,35900,36500,35700,101263
20230714,093900,142467941750,35850,36100,36250,35850,76384
20230714,093800,139713833350,36100,35850,36350,35700,133877
20230714,093700,134886360150,35850,35700,36000,35450,147747
20230714,093600,129594178150,35750,35750,35800,35450,107453
20230714,093500,125768161150,35750,35100,35800,34900,127756
20230714,093400,121245167300,35100,35300,35300,34800,96307
20230714,093300,117872047100,35250,35500,35500,35200,85597
20230714,093200,114847324450,35500,35150,35550,34900,173627
20230714,093100,108720430900,35200,34500,35200,34450,193214
20230714,093000,101981142650,34450,34700,34700,34400,127528
20230714,092900,97563694600,34700,34700,34700,34700,0
20230714,092800,97563694600,34700,34600,34700,34550,28302
20230714,092700,96582052700,34550,34300,34650,34300,96776
20230714,092600,93242668100,34350,34200,34450,34150,68575
20230714,092500,90888234500,34200,33900,34250,33800,69929
20230714,092400,88507892850,33950,34600,34600,33850,110590
20230714,092300,84729038950,34550,34600,34600,34450,66861
20230714,092200,82418658900,34600,34400,34700,34250,144048
20230714,092100,77442576800,34450,33950,34500,33900,244691
20230714,092000,69057549450,33950,32950,33950,32900,186126
20230714,091900,62813606650,32950,33100,33150,32950,37322
20230714,091800,61579706400,33100,32950,33150,32900,52592
20230714,091700,59839959850,33000,32850,33100,32700,77653
20230714,091600,57282253600,32850,32500,32850,32500,44073
20230714,091500,55840423050,32500,32350,32550,32300,41711
20230714,091400,54487495650,32350,32800,32900,32350,39161
20230714,091300,53210595100,32850,32650,32900,32550,50555
20230714,091200,51556082200,32650,32400,32800,32300,54935
20230714,091100,49770572300,32400,32800,32850,32400,82661
20230714,091000,47077104000,32850,33150,33150,32800,64200
20230714,090900,44961272100,33100,32900,33300,32850,102259
20230714,090800,41570277300,32850,32950,33050,32500,91738
20230714,090700,38564813200,32950,33100,33200,32650,119024
20230714,090600,34647599400,33100,33350,33950,33000,190396
20230714,090500,28279107200,33350,32950,33500,32900,176946
20230714,090400,22419317700,32900,32050,32950,32050,162767
20230714,090300,17127450800,32100,31950,32100,31600,77412
20230714,090200,14658206600,31900,32250,32400,31800,99016
20230714,090100,11485863450,32300,31400,32300,31350,155545
20230714,090000,6531053700,31400,31550,31600,31200,207339