KissMeData/042660/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,191700,48990695400,38800,38800,38800,38800,30543
20230706,191600,48990695400,38800,38800,38800,38800,0
20230706,191500,48990695400,38800,38800,38800,38800,0
20230706,191400,48990695400,38800,38800,38800,38800,0
20230706,191300,48990695400,38800,38800,38800,38800,0
20230706,191200,48990695400,38800,38800,38800,38800,0
20230706,191100,48990695400,38800,38800,38800,38800,0
20230706,191000,48990695400,38800,38800,38800,38800,0
20230706,190900,48990695400,38800,38800,38800,38800,0
20230706,190800,48990695400,38800,38800,38800,38800,0
20230706,190700,48990695400,38800,38800,38800,38800,0
20230706,190600,48990695400,38800,38800,38800,38800,0
20230706,190500,48990695400,38800,38800,38800,38800,0
20230706,190400,48990695400,38800,38800,38800,38800,0
20230706,190300,48990695400,38800,38800,38800,38800,0
20230706,190200,48990695400,38800,38800,38800,38800,0
20230706,190100,48990695400,38800,38800,38800,38800,0
20230706,190000,48990695400,38800,38800,38800,38800,0
20230706,185900,48990695400,38800,38800,38800,38800,0
20230706,185800,48990695400,38800,38800,38800,38800,0
20230706,185700,48990695400,38800,38800,38800,38800,0
20230706,185600,48990695400,38800,38800,38800,38800,0
20230706,185500,48990695400,38800,38800,38800,38800,0
20230706,185400,48990695400,38800,38800,38800,38800,0
20230706,185300,48990695400,38800,38800,38800,38800,0
20230706,185200,48990695400,38800,38800,38800,38800,0
20230706,185100,48990695400,38800,38800,38800,38800,0
20230706,185000,48990695400,38800,38800,38800,38800,0
20230706,184900,48990695400,38800,38800,38800,38800,0
20230706,184800,48990695400,38800,38800,38800,38800,0
20230706,184700,48990695400,38800,38800,38800,38800,30543
20230706,184600,48990695400,38800,38800,38800,38800,0
20230706,184500,48990695400,38800,38800,38800,38800,0
20230706,184400,48990695400,38800,38800,38800,38800,0
20230706,184300,48990695400,38800,38800,38800,38800,0
20230706,184200,48990695400,38800,38800,38800,38800,0
20230706,184100,48990695400,38800,38800,38800,38800,0
20230706,184000,48990695400,38800,38800,38800,38800,0
20230706,183900,48990695400,38800,38800,38800,38800,0
20230706,183800,48990695400,38800,38800,38800,38800,0
20230706,183700,48990695400,38800,38800,38800,38800,0
20230706,183600,48990695400,38800,38800,38800,38800,0
20230706,183500,48990695400,38800,38800,38800,38800,0
20230706,183400,48990695400,38800,38800,38800,38800,0
20230706,183300,48990695400,38800,38800,38800,38800,0
20230706,183200,48990695400,38800,38800,38800,38800,0
20230706,183100,48990695400,38800,38800,38800,38800,0
20230706,183000,48990695400,38800,38800,38800,38800,0
20230706,182900,48990695400,38800,38800,38800,38800,0
20230706,182800,48990695400,38800,38800,38800,38800,0
20230706,182700,48990695400,38800,38800,38800,38800,0
20230706,182600,48990695400,38800,38800,38800,38800,0
20230706,182500,48990695400,38800,38800,38800,38800,0
20230706,182400,48990695400,38800,38800,38800,38800,0
20230706,182300,48990695400,38800,38800,38800,38800,0
20230706,182200,48990695400,38800,38800,38800,38800,0
20230706,182100,48990695400,38800,38800,38800,38800,0
20230706,182000,48990695400,38800,38800,38800,38800,0
20230706,181900,48990695400,38800,38800,38800,38800,0
20230706,181800,48990695400,38800,38800,38800,38800,0
20230706,181700,48990695400,38800,38800,38800,38800,30543
20230706,181600,48990695400,38800,38800,38800,38800,0
20230706,181500,48990695400,38800,38800,38800,38800,0
20230706,181400,48990695400,38800,38800,38800,38800,0
20230706,181300,48990695400,38800,38800,38800,38800,0
20230706,181200,48990695400,38800,38800,38800,38800,0
20230706,181100,48990695400,38800,38800,38800,38800,0
20230706,181000,48990695400,38800,38800,38800,38800,0
20230706,180900,48990695400,38800,38800,38800,38800,0
20230706,180800,48990695400,38800,38800,38800,38800,0
20230706,180700,48990695400,38800,38800,38800,38800,0
20230706,180600,48990695400,38800,38800,38800,38800,0
20230706,180500,48990695400,38800,38800,38800,38800,0
20230706,180400,48990695400,38800,38800,38800,38800,0
20230706,180300,48990695400,38800,38800,38800,38800,0
20230706,180200,48990695400,38800,38800,38800,38800,0
20230706,180100,48990695400,38800,38800,38800,38800,0
20230706,180000,48990695400,38800,38800,38800,38800,0
20230706,175900,48990695400,38800,38800,38800,38800,0
20230706,175800,48990695400,38800,38800,38800,38800,0
20230706,175700,48990695400,38800,38800,38800,38800,0
20230706,175600,48990695400,38800,38800,38800,38800,0
20230706,175500,48990695400,38800,38800,38800,38800,0
20230706,175400,48990695400,38800,38800,38800,38800,0
20230706,175300,48990695400,38800,38800,38800,38800,0
20230706,175200,48990695400,38800,38800,38800,38800,0
20230706,175100,48990695400,38800,38800,38800,38800,0
20230706,175000,48990695400,38800,38800,38800,38800,0
20230706,174900,48990695400,38800,38800,38800,38800,0
20230706,174800,48990695400,38800,38800,38800,38800,0
20230706,174700,48990695400,38800,38800,38800,38800,30543
20230706,174600,48990695400,38800,38800,38800,38800,0
20230706,174500,48990695400,38800,38800,38800,38800,0
20230706,174400,48990695400,38800,38800,38800,38800,0
20230706,174300,48990695400,38800,38800,38800,38800,0
20230706,174200,48990695400,38800,38800,38800,38800,0
20230706,174100,48990695400,38800,38800,38800,38800,0
20230706,174000,48990695400,38800,38800,38800,38800,0
20230706,173900,48990695400,38800,38800,38800,38800,0
20230706,173800,48990695400,38800,38800,38800,38800,0
20230706,173700,48990695400,38800,38800,38800,38800,0
20230706,173600,48990695400,38800,38800,38800,38800,0
20230706,173500,48990695400,38800,38800,38800,38800,0
20230706,173400,48990695400,38800,38800,38800,38800,0
20230706,173300,48990695400,38800,38800,38800,38800,0
20230706,173200,48990695400,38800,38800,38800,38800,0
20230706,173100,48990695400,38800,38800,38800,38800,0
20230706,173000,48990695400,38800,38800,38800,38800,0
20230706,172900,48990695400,38800,38800,38800,38800,0
20230706,172800,48990695400,38800,38800,38800,38800,0
20230706,172700,48990695400,38800,38800,38800,38800,0
20230706,172600,48990695400,38800,38800,38800,38800,0
20230706,172500,48990695400,38800,38800,38800,38800,0
20230706,172400,48990695400,38800,38800,38800,38800,0
20230706,172300,48990695400,38800,38800,38800,38800,0
20230706,172200,48990695400,38800,38800,38800,38800,0
20230706,172100,48990695400,38800,38800,38800,38800,0
20230706,172000,48990695400,38800,38800,38800,38800,0
20230706,171900,48990695400,38800,38800,38800,38800,0
20230706,171800,48990695400,38800,38800,38800,38800,0
20230706,171700,48990695400,38800,38800,38800,38800,30543
20230706,171600,48990695400,38800,38800,38800,38800,0
20230706,171500,48990695400,38800,38800,38800,38800,0
20230706,171400,48990695400,38800,38800,38800,38800,0
20230706,171300,48990695400,38800,38800,38800,38800,0
20230706,171200,48990695400,38800,38800,38800,38800,0
20230706,171100,48990695400,38800,38800,38800,38800,0
20230706,171000,48990695400,38800,38800,38800,38800,0
20230706,170900,48990695400,38800,38800,38800,38800,0
20230706,170800,48990695400,38800,38800,38800,38800,0
20230706,170700,48990695400,38800,38800,38800,38800,0
20230706,170600,48990695400,38800,38800,38800,38800,0
20230706,170500,48990695400,38800,38800,38800,38800,0
20230706,170400,48990695400,38800,38800,38800,38800,0
20230706,170300,48990695400,38800,38800,38800,38800,0
20230706,170200,48990695400,38800,38800,38800,38800,0
20230706,170100,48990695400,38800,38800,38800,38800,0
20230706,170000,48990695400,38800,38800,38800,38800,0
20230706,165900,48990695400,38800,38800,38800,38800,0
20230706,165800,48990695400,38800,38800,38800,38800,0
20230706,165700,48990695400,38800,38800,38800,38800,0
20230706,165600,48990695400,38800,38800,38800,38800,0
20230706,165500,48990695400,38800,38800,38800,38800,0
20230706,165400,48990695400,38800,38800,38800,38800,0
20230706,165300,48990695400,38800,38800,38800,38800,0
20230706,165200,48990695400,38800,38800,38800,38800,0
20230706,165100,48990695400,38800,38800,38800,38800,0
20230706,165000,48990695400,38800,38800,38800,38800,0
20230706,164900,48990695400,38800,38800,38800,38800,0
20230706,164800,48990695400,38800,38800,38800,38800,0
20230706,164700,48990695400,38800,38800,38800,38800,30543
20230706,164600,48990695400,38800,38800,38800,38800,0
20230706,164500,48990695400,38800,38800,38800,38800,0
20230706,164400,48990695400,38800,38800,38800,38800,0
20230706,164300,48990695400,38800,38800,38800,38800,0
20230706,164200,48990695400,38800,38800,38800,38800,0
20230706,164100,48990695400,38800,38800,38800,38800,0
20230706,164000,48990695400,38800,38800,38800,38800,0
20230706,163900,48990695400,38800,38800,38800,38800,0
20230706,163800,48990695400,38800,38800,38800,38800,0
20230706,163700,48990695400,38800,38800,38800,38800,0
20230706,163600,48990695400,38800,38800,38800,38800,0
20230706,163500,48990695400,38800,38800,38800,38800,0
20230706,163400,48990695400,38800,38800,38800,38800,0
20230706,163300,48990695400,38800,38800,38800,38800,0
20230706,163200,48990695400,38800,38800,38800,38800,0
20230706,163100,48990695400,38800,38800,38800,38800,0
20230706,163000,48990695400,38800,38800,38800,38800,0
20230706,162900,48990695400,38800,38800,38800,38800,0
20230706,162800,48990695400,38800,38800,38800,38800,0
20230706,162700,48990695400,38800,38800,38800,38800,0
20230706,162600,48990695400,38800,38800,38800,38800,0
20230706,162500,48990695400,38800,38800,38800,38800,0
20230706,162400,48990695400,38800,38800,38800,38800,0
20230706,162300,48990695400,38800,38800,38800,38800,0
20230706,162200,48990695400,38800,38800,38800,38800,0
20230706,162100,48990695400,38800,38800,38800,38800,0
20230706,162000,48990695400,38800,38800,38800,38800,0
20230706,161900,48990695400,38800,38800,38800,38800,0
20230706,161800,48990695400,38800,38800,38800,38800,0
20230706,161700,48990695400,38800,38800,38800,38800,30543
20230706,161600,48990695400,38800,38800,38800,38800,0
20230706,161500,48990695400,38800,38800,38800,38800,0
20230706,161400,48990695400,38800,38800,38800,38800,0
20230706,161300,48990695400,38800,38800,38800,38800,0
20230706,161200,48990695400,38800,38800,38800,38800,0
20230706,161100,48990695400,38800,38800,38800,38800,0
20230706,161000,48990695400,38800,38800,38800,38800,0
20230706,160900,48990695400,38800,38800,38800,38800,0
20230706,160800,48990695400,38800,38800,38800,38800,0
20230706,160700,48990695400,38800,38800,38800,38800,0
20230706,160600,48990695400,38800,38800,38800,38800,0
20230706,160500,48990695400,38800,38800,38800,38800,0
20230706,160400,48990695400,38800,38800,38800,38800,0
20230706,160300,48990695400,38800,38800,38800,38800,0
20230706,160200,48990695400,38800,38800,38800,38800,0
20230706,160100,48990695400,38800,38800,38800,38800,0
20230706,160000,48990695400,38800,38800,38800,38800,0
20230706,155900,48990695400,38800,38800,38800,38800,0
20230706,155800,48990695400,38800,38800,38800,38800,0
20230706,155700,48990695400,38800,38800,38800,38800,0
20230706,155600,48990695400,38800,38800,38800,38800,0
20230706,155500,48990695400,38800,38800,38800,38800,0
20230706,155400,48990695400,38800,38800,38800,38800,0
20230706,155300,48990695400,38800,38800,38800,38800,0
20230706,155200,48990695400,38800,38800,38800,38800,0
20230706,155100,48990695400,38800,38800,38800,38800,0
20230706,155000,48990695400,38800,38800,38800,38800,0
20230706,154900,48990695400,38800,38800,38800,38800,0
20230706,154800,48990695400,38800,38800,38800,38800,0
20230706,154700,48990695400,38800,38800,38800,38800,30543
20230706,154600,48990695400,38800,38800,38800,38800,0
20230706,154500,48990695400,38800,38800,38800,38800,0
20230706,154400,48990695400,38800,38800,38800,38800,0
20230706,154300,48990695400,38800,38800,38800,38800,0
20230706,154200,48990695400,38800,38800,38800,38800,0
20230706,154100,48990695400,38800,38800,38800,38800,0
20230706,154000,48990695400,38800,38800,38800,38800,0
20230706,153900,48990695400,38800,38800,38800,38800,0
20230706,153800,48990695400,38800,38800,38800,38800,0
20230706,153700,48990695400,38800,38800,38800,38800,0
20230706,153600,48990695400,38800,38800,38800,38800,0
20230706,153500,48990695400,38800,38800,38800,38800,0
20230706,153400,48990695400,38800,38800,38800,38800,0
20230706,153300,48990695400,38800,38800,38800,38800,0
20230706,153200,48990695400,38800,38800,38800,38800,0
20230706,153100,48990695400,38800,38800,38800,38800,0
20230706,153000,48990695400,38800,38800,38800,38800,30543
20230706,152900,47805627000,38800,38800,38800,38800,0
20230706,152800,47805627000,38800,38800,38800,38800,0
20230706,152700,47805627000,38800,38800,38800,38800,0
20230706,152600,47805627000,38800,38800,38800,38800,0
20230706,152500,47805627000,38800,38800,38800,38800,0
20230706,152400,47805627000,38800,38800,38800,38800,0
20230706,152300,47805627000,38800,38800,38800,38800,0
20230706,152200,47805627000,38800,38800,38800,38800,0
20230706,152100,47805627000,38800,38800,38800,38800,0
20230706,152000,47805627000,38800,38800,38800,38800,0
20230706,151900,47805627000,38800,38800,38800,38750,2140
20230706,151800,47722655400,38750,38800,38800,38750,1474
20230706,151700,47665476750,38750,38750,38800,38700,1990
20230706,151600,47588341000,38750,38750,38800,38700,1807
20230706,151500,47518345450,38750,38750,38750,38700,3243
20230706,151400,47392748750,38700,38700,38750,38650,1771
20230706,151300,47324204300,38650,38750,38750,38650,6661
20230706,151200,47066334500,38800,38750,38800,38700,3399
20230706,151100,46934677900,38750,38750,38750,38700,5176
20230706,151000,46734304000,38700,38750,38750,38700,2273
20230706,150900,46646293000,38750,38800,38800,38750,2380
20230706,150800,46554058750,38750,38750,38800,38750,1989
20230706,150700,46476969800,38800,38750,38800,38750,2527
20230706,150600,46378997900,38750,38800,38850,38700,2713
20230706,150500,46273839850,38850,38800,38900,38700,6695
20230706,150400,46013954000,38750,38900,38900,38750,8558
20230706,150300,45681770050,38900,38900,38900,38850,919
20230706,150200,45646038150,38850,38900,38900,38850,1317
20230706,150100,45594816650,38900,38900,38900,38850,1002
20230706,150000,45555851550,38900,38900,38900,38850,798
20230706,145900,45524810700,38900,38850,38950,38850,4530
20230706,145800,45348602650,38900,38850,38900,38850,835
20230706,145700,45316134850,38850,38950,38950,38800,4109
20230706,145600,45156370150,38900,38950,38950,38900,1222
20230706,145500,45108804400,38900,38900,38950,38850,4352
20230706,145400,44939559050,38900,38900,38950,38900,1568
20230706,145300,44878526300,38900,38900,38950,38900,1127
20230706,145200,44834662900,38900,38950,38950,38900,1797
20230706,145100,44764741750,38950,38950,38950,38950,793
20230706,145000,44733854400,38950,38950,38950,38900,3973
20230706,144900,44579226200,38950,38900,38950,38900,1915
20230706,144800,44504693150,38900,38900,38950,38900,2906
20230706,144700,44391612600,38900,38900,38900,38850,2169
20230706,144600,44307284450,38900,38950,38950,38850,752
20230706,144500,44278035950,38900,39000,39000,38900,2770
20230706,144400,44170116900,39000,39000,39050,38950,1889
20230706,144300,44096409500,39000,39000,39050,38950,2435
20230706,144200,44001436250,39000,39100,39100,38950,4622
20230706,144100,43821071650,39100,38950,39100,38950,2870
20230706,144000,43709016150,38950,39000,39000,38950,1296
20230706,143900,43658499650,39000,39000,39050,38950,2853
20230706,143800,43547232250,39000,38950,39000,38950,2783
20230706,143700,43438751600,38950,38900,38950,38900,4424
20230706,143600,43266590200,38900,38900,38900,38850,2226
20230706,143500,43180032050,38850,38850,38900,38800,2955
20230706,143400,43065225650,38800,38850,38850,38800,955
20230706,143300,43028124850,38850,38850,38850,38800,1116
20230706,143200,42984774650,38850,38850,38850,38800,701
20230706,143100,42957551750,38850,38900,38950,38750,4851
20230706,143000,42769188700,38950,38950,38950,38900,1858
20230706,142900,42696859700,38950,38900,38950,38900,1627
20230706,142800,42633522900,38900,38950,38950,38900,1520
20230706,142700,42574363950,38950,38950,38950,38900,1731
20230706,142600,42507006600,38900,38950,38950,38900,1372
20230706,142500,42453606950,38950,38950,38950,38900,1243
20230706,142400,42405222400,38950,38850,38950,38800,2195
20230706,142300,42319883250,38850,38900,38900,38800,3514
20230706,142200,42183360450,38900,39050,39050,38900,9837
20230706,142100,41799940100,39050,39000,39050,39000,1633
20230706,142000,41736220150,39000,39000,39050,39000,1376
20230706,141900,41682520150,39050,39100,39100,39000,1937
20230706,141800,41606876450,39100,39100,39100,39050,1472
20230706,141700,41549357800,39100,39150,39150,39050,5924
20230706,141600,41317722150,39150,39100,39150,39100,2544
20230706,141500,41218151050,39100,39150,39150,39100,1163
20230706,141400,41172634850,39150,39050,39150,39000,3769
20230706,141300,41025353200,39050,39100,39100,39050,3450
20230706,141200,40890559450,39100,39150,39150,39100,1970
20230706,141100,40813499150,39150,39200,39200,39150,4224
20230706,141000,40647976450,39150,39200,39250,39150,1390
20230706,140900,40593508700,39200,39200,39250,39200,727
20230706,140800,40564998800,39150,39200,39200,39150,1880
20230706,140700,40491322850,39250,39250,39250,39200,1825
20230706,140600,40419704750,39250,39200,39250,39200,1849
20230706,140500,40347192350,39200,39200,39200,39150,1027
20230706,140400,40306955900,39150,39200,39200,39150,2070
20230706,140300,40225866200,39200,39250,39250,39200,1175
20230706,140200,40179792250,39200,39300,39300,39200,1805
20230706,140100,40108931400,39300,39350,39350,39300,1674
20230706,140000,40043108650,39300,39300,39350,39250,2467
20230706,135900,39946153700,39300,39250,39300,39250,1265
20230706,135800,39896472200,39250,39150,39250,39150,1919
20230706,135700,39821223500,39200,39250,39250,39150,1807
20230706,135600,39750418150,39250,39200,39250,39200,1890
20230706,135500,39676269700,39200,39150,39250,39150,2394
20230706,135400,39582454450,39150,39200,39200,39150,910
20230706,135300,39546793300,39200,39100,39200,39100,1303
20230706,135200,39495788200,39150,39150,39200,39100,2176
20230706,135100,39410582300,39200,39150,39200,39150,976
20230706,135000,39372343000,39150,39100,39200,39100,1141
20230706,134900,39327671750,39050,39100,39150,39050,2331
20230706,134800,39236495200,39100,39100,39200,39100,1352
20230706,134700,39183589900,39150,39100,39150,39050,1606
20230706,134600,39120793250,39100,39100,39100,39050,1262
20230706,134500,39071453950,39100,39100,39150,39050,1796
20230706,134400,39001253400,39050,39250,39250,39050,3667
20230706,134300,38857636750,39250,39250,39300,39200,2902
20230706,134200,38743725750,39300,39300,39300,39250,2242
20230706,134100,38655685150,39300,39300,39300,39250,1974
20230706,134000,38578150200,39300,39300,39300,39250,1084
20230706,133900,38535578000,39300,39250,39300,39250,1463
20230706,133800,38478133850,39250,39200,39250,39150,1286
20230706,133700,38427730400,39200,39200,39200,39150,1425
20230706,133600,38371894250,39200,39100,39200,39100,1272
20230706,133500,38322131550,39100,39150,39150,39100,821
20230706,133400,38289990250,39150,39100,39150,39000,2071
20230706,133300,38209066350,39100,39100,39150,39100,983
20230706,133200,38170601400,39150,39150,39150,39050,2729
20230706,133100,38063934000,39150,39100,39200,39050,1100
20230706,133000,38020877400,39050,39100,39200,39050,2056
20230706,132900,37940460700,39100,39100,39150,39050,1244
20230706,132800,37891790650,39150,39250,39300,39000,5758
20230706,132700,37666690050,39250,39300,39300,39250,1276
20230706,132600,37616573800,39300,39350,39350,39250,2060
20230706,132500,37535569950,39300,39350,39350,39250,1722
20230706,132400,37467869300,39350,39350,39400,39300,1995
20230706,132300,37389384000,39350,39350,39400,39350,2230
20230706,132200,37301586500,39400,39350,39400,39350,856
20230706,132100,37267881150,39350,39300,39350,39300,2828
20230706,132000,37156661750,39300,39250,39300,39250,1786
20230706,131900,37086522850,39250,39100,39300,39100,1089
20230706,131800,37043807650,39200,39300,39300,39100,3747
20230706,131700,36897033350,39300,39200,39300,39200,1903
20230706,131600,36822312100,39200,39200,39250,39100,817
20230706,131500,36790310550,39200,39150,39200,39100,2528
20230706,131400,36691327900,39150,39100,39150,39100,2158
20230706,131300,36606896500,39100,39100,39100,39050,3130
20230706,131200,36484620700,39100,39150,39200,39050,6171
20230706,131100,36243226400,39200,39200,39200,39150,1857
20230706,131000,36170463300,39150,39200,39200,39150,2571
20230706,130900,36069707050,39250,39250,39300,39250,1520
20230706,130800,36010047000,39250,39300,39300,39200,1496
20230706,130700,35951354500,39250,39250,39300,39250,1342
20230706,130600,35898676300,39250,39150,39250,39150,2910
20230706,130500,35784674850,39150,39250,39250,39150,5175
20230706,130400,35581877100,39250,39250,39250,39200,1150
20230706,130300,35536754850,39250,39350,39350,39200,2691
20230706,130200,35431133450,39300,39250,39300,39200,1644
20230706,130100,35366577200,39300,39250,39300,39200,3039
20230706,130000,35247279100,39250,39300,39300,39250,1109
20230706,125900,35203706550,39300,39400,39400,39300,4247
20230706,125800,35036738700,39350,39300,39400,39300,2754
20230706,125700,34928377550,39300,39350,39400,39300,1266
20230706,125600,34878541600,39350,39350,39350,39300,1606
20230706,125500,34815349100,39350,39400,39400,39350,1952
20230706,125400,34738506950,39400,39350,39400,39350,1468
20230706,125300,34680718650,39400,39400,39450,39350,2755
20230706,125200,34572170200,39450,39450,39450,39400,2811
20230706,125100,34461375450,39450,39400,39450,39400,999
20230706,125000,34421977100,39400,39350,39450,39350,1224
20230706,124900,34373754100,39350,39350,39450,39300,1405
20230706,124800,34318456750,39350,39450,39450,39300,3994
20230706,124700,34161039900,39450,39550,39550,39450,1189
20230706,124600,34114087500,39500,39500,39550,39500,1521
20230706,124500,34053958500,39500,39500,39550,39500,897
20230706,124400,34018524550,39450,39450,39550,39450,1263
20230706,124300,33968655450,39550,39550,39600,39450,1861
20230706,124200,33895108900,39550,39500,39600,39500,1637
20230706,124100,33830369650,39500,39500,39550,39500,1241
20230706,124000,33781313050,39550,39500,39550,39500,1212
20230706,123900,33733399450,39500,39500,39550,39500,1537
20230706,123800,33672656950,39550,39550,39550,39500,1556
20230706,123700,33611153650,39500,39600,39600,39500,1532
20230706,123600,33550521100,39600,39500,39600,39500,1673
20230706,123500,33484358200,39500,39550,39600,39500,1761
20230706,123400,33414703900,39600,39550,39600,39550,1168
20230706,123300,33368491400,39550,39500,39550,39500,910
20230706,123200,33332518200,39550,39550,39600,39500,2348
20230706,123100,33239662200,39500,39550,39550,39450,4087
20230706,123000,33078211400,39550,39650,39650,39500,2968
20230706,122900,32960692700,39650,39600,39650,39550,2581
20230706,122800,32858430600,39600,39600,39600,39500,3810
20230706,122700,32707668100,39600,39700,39700,39550,2880
20230706,122600,32593519600,39700,39700,39700,39650,3066
20230706,122500,32471807200,39750,39700,39750,39650,2106
20230706,122400,32388204800,39700,39750,39750,39650,4093
20230706,122300,32225667600,39750,39700,39750,39700,1341
20230706,122200,32172384500,39750,39750,39750,39700,1058
20230706,122100,32130331600,39750,39750,39750,39700,3183
20230706,122000,32003915450,39750,39700,39750,39650,2544
20230706,121900,31902916750,39700,39650,39700,39650,2508
20230706,121800,31803382250,39700,39750,39750,39700,3660
20230706,121700,31658059400,39700,39750,39750,39700,2074
20230706,121600,31575686250,39750,39750,39750,39700,2060
20230706,121500,31493801750,39750,39700,39750,39650,4003
20230706,121400,31334887600,39700,39650,39700,39650,1755
20230706,121300,31265218000,39700,39650,39700,39650,1720
20230706,121200,31196962050,39700,39650,39700,39650,1334
20230706,121100,31144012650,39650,39700,39700,39650,1682
20230706,121000,31077250250,39700,39700,39700,39650,853
20230706,120900,31043398600,39700,39700,39700,39650,1713
20230706,120800,30975415000,39650,39700,39700,39650,898
20230706,120700,30939783300,39650,39650,39700,39600,2832
20230706,120600,30827513400,39650,39650,39650,39600,1182
20230706,120500,30780658650,39650,39700,39700,39600,2293
20230706,120400,30689754250,39700,39650,39700,39600,2455
20230706,120300,30592414350,39600,39600,39650,39600,824
20230706,120200,30559747250,39600,39600,39650,39600,1506
20230706,120100,30500081900,39600,39650,39650,39600,1571
20230706,120000,30437825500,39650,39700,39700,39600,2343
20230706,115900,30344914800,39650,39700,39700,39650,879
20230706,115800,30310035200,39700,39700,39700,39650,1367
20230706,115700,30255814100,39700,39650,39700,39600,2015
20230706,115600,30175935200,39650,39650,39650,39600,1364
20230706,115500,30121853900,39650,39600,39650,39600,1213
20230706,115400,30073769900,39650,39650,39650,39600,2309
20230706,115300,29982289950,39650,39600,39650,39550,1441
20230706,115200,29925219650,39600,39600,39600,39550,1246
20230706,115100,29875879150,39600,39650,39650,39550,1051
20230706,115000,29834245250,39550,39700,39700,39550,2413
20230706,114900,29738661000,39650,39700,39700,39650,11098
20230706,114800,29298500950,39700,39650,39700,39650,2991
20230706,114700,29179793100,39700,39700,39700,39650,1313
20230706,114600,29127677400,39700,39550,39700,39550,3283
20230706,114500,28997478200,39650,39650,39650,39500,1654
20230706,114400,28932005000,39650,39650,39700,39550,2585
20230706,114300,28829589900,39700,39650,39700,39600,1792
20230706,114200,28758537000,39650,39650,39650,39600,1224
20230706,114100,28710010850,39650,39700,39700,39600,3116
20230706,114000,28586461250,39700,39700,39700,39650,2432
20230706,113900,28489973700,39700,39650,39700,39650,1671
20230706,113800,28423636850,39700,39700,39750,39650,4318
20230706,113700,28252174650,39700,39650,39750,39650,14911
20230706,113600,27659990050,39700,39550,39700,39550,9347
20230706,113500,27289518300,39600,39550,39600,39550,4594
20230706,113400,27107769950,39550,39550,39550,39500,676
20230706,113300,27081035900,39550,39500,39550,39450,2926
20230706,113200,26965456750,39500,39450,39500,39400,1069
20230706,113100,26923289350,39500,39450,39500,39450,1436
20230706,113000,26866586500,39500,39450,39500,39450,1208
20230706,112900,26818916000,39450,39350,39450,39350,3561
20230706,112800,26678446950,39400,39400,39450,39350,1074
20230706,112700,26636105550,39400,39400,39500,39350,1663
20230706,112600,26570578900,39400,39450,39500,39350,719
20230706,112500,26542225450,39450,39450,39500,39400,1170
20230706,112400,26496071050,39450,39500,39550,39400,2327
20230706,112300,26404244300,39550,39450,39550,39450,1378
20230706,112200,26349804550,39500,39500,39550,39500,1235
20230706,112100,26301016300,39500,39400,39500,39350,828
20230706,112000,26268374700,39400,39500,39500,39350,1916
20230706,111900,26192875450,39500,39550,39550,39450,3018
20230706,111800,26073673500,39550,39550,39600,39550,1492
20230706,111700,26014640500,39600,39550,39600,39500,1271
20230706,111600,25964360850,39550,39500,39600,39500,1976
20230706,111500,25886204200,39500,39550,39550,39450,1486
20230706,111400,25827452700,39550,39600,39600,39500,2352
20230706,111300,25734451900,39600,39700,39700,39600,5642
20230706,111200,25510778200,39700,39650,39700,39600,5456
20230706,111100,25294448150,39600,39650,39650,39600,2987
20230706,111000,25176062550,39600,39550,39650,39500,6571
20230706,110900,24916014750,39550,39500,39550,39500,2413
20230706,110800,24820655850,39500,39500,39500,39450,3453
20230706,110700,24684271900,39450,39400,39500,39400,1491
20230706,110600,24625454600,39400,39350,39450,39350,1741
20230706,110500,24556793200,39350,39350,39450,39350,2152
20230706,110400,24471979150,39350,39250,39400,39250,1557
20230706,110300,24410699100,39250,39300,39400,39250,2936
20230706,110200,24295234050,39400,39350,39400,39300,1528
20230706,110100,24235124150,39350,39350,39400,39300,1431
20230706,110000,24178814450,39400,39400,39450,39350,1620
20230706,105900,24114989450,39450,39400,39450,39400,1158
20230706,105800,24069315900,39400,39400,39450,39350,1419
20230706,105700,24013405200,39400,39350,39400,39300,1555
20230706,105600,23952234850,39350,39400,39400,39350,1418
20230706,105500,23896405400,39400,39350,39400,39300,2537
20230706,105400,23796566600,39300,39300,39350,39300,702
20230706,105300,23768972900,39300,39250,39300,39200,466
20230706,105200,23750684850,39250,39300,39300,39200,1277
20230706,105100,23700559850,39250,39250,39300,39200,1364
20230706,105000,23646996450,39250,39100,39250,39100,877
20230706,104900,23612644700,39100,39150,39150,39100,1291
20230706,104800,23562120000,39150,39150,39150,39050,1749
20230706,104700,23493741450,39150,39200,39200,39100,2447
20230706,104600,23397948900,39200,39300,39300,39100,2928
20230706,104500,23283094850,39300,39350,39350,39200,3102
20230706,104400,23161208500,39350,39300,39400,39300,6835
20230706,104300,22892209650,39350,39350,39350,39300,984
20230706,104200,22853496700,39350,39350,39350,39300,1279
20230706,104100,22803194600,39300,39400,39400,39300,1365
20230706,104000,22749483000,39350,39350,39350,39300,782
20230706,103900,22718717950,39300,39300,39350,39250,1813
20230706,103800,22647475300,39300,39250,39350,39200,3369
20230706,103700,22515190200,39250,39350,39400,39250,2208
20230706,103600,22428373750,39400,39450,39450,39300,3451
20230706,103500,22292463750,39450,39450,39500,39400,2550
20230706,103400,22191881250,39500,39450,39550,39450,2456
20230706,103300,22094863600,39500,39600,39600,39400,1234
20230706,103200,22046082300,39400,39600,39650,39350,6723
20230706,103100,21780027800,39600,39600,39650,39600,6434
20230706,103000,21525157150,39600,39450,39650,39450,8532
20230706,102900,21187518750,39450,39500,39550,39450,4488
20230706,102800,21010173850,39550,39400,39550,39400,18122
20230706,102700,20294678950,39400,39400,39450,39400,2380
20230706,102600,20200839000,39400,39350,39450,39350,3780
20230706,102500,20051887250,39350,39400,39400,39350,2085
20230706,102400,19969789850,39400,39400,39450,39350,6737
20230706,102300,19704264800,39400,39350,39450,39250,12214
20230706,102200,19223573650,39400,39400,39450,39350,9681
20230706,102100,18842258400,39400,39250,39400,39250,13335
20230706,102000,18318058250,39250,39200,39250,39150,4701
20230706,101900,18133768650,39200,39200,39200,39150,998
20230706,101800,18094668450,39200,39150,39200,39050,5456
20230706,101700,17881077650,39100,39050,39150,39050,3093
20230706,101600,17760171000,39000,39050,39100,39000,3004
20230706,101500,17642876600,39050,39050,39100,39000,1895
20230706,101400,17568872200,39100,39050,39100,39000,1386
20230706,101300,17514748250,39000,38950,39050,38950,3778
20230706,101200,17367421600,38950,38850,39000,38850,1912
20230706,101100,17292961200,38950,38800,38950,38800,1755
20230706,101000,17224734450,38800,38850,38850,38800,2038
20230706,100900,17145613700,38850,38850,38900,38800,2696
20230706,100800,17040931250,38800,38800,38900,38800,1795
20230706,100700,16971165600,38850,38800,38850,38750,1359
20230706,100600,16918438550,38800,38900,38900,38750,1748
20230706,100500,16850525700,38700,38700,38950,38700,4056
20230706,100400,16693204800,38750,38800,38850,38700,3760
20230706,100300,16547490500,38800,38800,38850,38800,1375
20230706,100200,16494111400,38800,38800,38800,38750,2355
20230706,100100,16402737450,38800,38800,38850,38750,2463
20230706,100000,16307168850,38750,38750,38800,38750,895
20230706,095900,16272452350,38750,38750,38750,38700,1403
20230706,095800,16218087450,38700,38700,38750,38700,1106
20230706,095700,16175242700,38750,38750,38750,38700,735
20230706,095600,16146777150,38750,38750,38750,38700,2735
20230706,095500,16040900300,38700,38750,38800,38700,2072
20230706,095400,15960586700,38750,38750,38800,38750,1541
20230706,095300,15900819850,38750,38750,38800,38700,1436
20230706,095200,15845149900,38700,38650,38700,38600,3029
20230706,095100,15728037200,38650,38800,38800,38600,6171
20230706,095000,15489214850,38800,38950,38950,38800,3480
20230706,094900,15353914400,38950,39000,39000,38900,1594
20230706,094800,15291837450,39000,38900,39000,38900,2343
20230706,094700,15200547600,38900,38800,38900,38750,4732
20230706,094600,15016917450,38750,38750,38800,38700,2149
20230706,094500,14933588400,38700,38700,38750,38700,2949
20230706,094400,14819411300,38700,38850,38850,38700,2996
20230706,094300,14703249000,38800,38900,38900,38800,2014
20230706,094200,14624992100,38850,38950,38950,38850,3691
20230706,094100,14481337150,38950,38950,39050,38950,2148
20230706,094000,14397572050,38950,39000,39000,38950,1165
20230706,093900,14352163400,38950,38900,39000,38850,2102
20230706,093800,14270369950,38900,38950,38950,38850,2302
20230706,093700,14180798450,38950,39100,39150,38950,4583
20230706,093600,14002013100,39100,39150,39150,39100,2680
20230706,093500,13897176700,39150,39150,39200,39150,2106
20230706,093400,13814720900,39200,39300,39300,39200,3179
20230706,093300,13690014600,39300,39300,39350,39250,9516
20230706,093200,13316166650,39300,39200,39300,39150,5044
20230706,093100,13118281050,39200,39200,39250,39150,4216
20230706,093000,12952975550,39200,39150,39250,39150,12924
20230706,092900,12446348800,39200,38950,39200,38950,9676
20230706,092800,12068270750,38950,38900,39000,38800,3472
20230706,092700,11933318050,38850,38800,38850,38750,3591
20230706,092600,11793935300,38800,38600,38900,38600,4125
20230706,092500,11634165350,38650,38550,38650,38550,3751
20230706,092400,11489384750,38550,38600,38600,38550,2091
20230706,092300,11408727850,38600,38550,38650,38550,4528
20230706,092200,11233912150,38600,38450,38600,38450,7233
20230706,092100,10955392850,38500,38700,38750,38450,18132
20230706,092000,10255358750,38700,38950,39000,38700,13821
20230706,091900,9719141400,38950,38950,39050,38950,4568
20230706,091800,9541075100,39000,39000,39000,38950,1634
20230706,091700,9477380200,39000,38850,39000,38850,2566
20230706,091600,9377442350,38850,38800,38900,38800,1975
20230706,091500,9300743350,38800,38850,38950,38800,2934
20230706,091400,9186717150,38850,39000,39000,38850,3032
20230706,091300,9068709700,39000,39050,39050,38950,6312
20230706,091200,8822438100,39050,39100,39100,39050,2189
20230706,091100,8736915650,39100,39050,39150,39000,3857
20230706,091000,8586265950,39050,39200,39300,39000,9231
20230706,090900,8225085000,39200,38750,39300,38700,14544
20230706,090800,7658206800,38750,38800,38900,38700,12283
20230706,090700,7182258800,38850,38750,38850,38750,11440
20230706,090600,6738597650,38750,39200,39250,38700,20351
20230706,090500,5944959300,39250,39350,39400,39200,8954
20230706,090400,5593373050,39350,39350,39350,39100,18950
20230706,090300,4850498350,39350,39500,39550,39300,19930
20230706,090200,4065019250,39500,39800,39850,39400,37309
20230706,090100,2586728550,39800,39500,39850,39300,26370
20230706,090000,1541996050,39500,39700,39700,39250,37407