KissMeData/131970/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,200000,7930437650,39700,39700,39700,39700,7519
20230707,195900,7930437650,39700,39700,39700,39700,0
20230707,195800,7930437650,39700,39700,39700,39700,0
20230707,195700,7930437650,39700,39700,39700,39700,0
20230707,195600,7930437650,39700,39700,39700,39700,0
20230707,195500,7930437650,39700,39700,39700,39700,0
20230707,195400,7930437650,39700,39700,39700,39700,0
20230707,195300,7930437650,39700,39700,39700,39700,0
20230707,195200,7930437650,39700,39700,39700,39700,0
20230707,195100,7930437650,39700,39700,39700,39700,0
20230707,195000,7930437650,39700,39700,39700,39700,0
20230707,194900,7930437650,39700,39700,39700,39700,0
20230707,194800,7930437650,39700,39700,39700,39700,0
20230707,194700,7930437650,39700,39700,39700,39700,0
20230707,194600,7930437650,39700,39700,39700,39700,0
20230707,194500,7930437650,39700,39700,39700,39700,0
20230707,194400,7930437650,39700,39700,39700,39700,0
20230707,194300,7930437650,39700,39700,39700,39700,0
20230707,194200,7930437650,39700,39700,39700,39700,0
20230707,194100,7930437650,39700,39700,39700,39700,0
20230707,194000,7930437650,39700,39700,39700,39700,0
20230707,193900,7930437650,39700,39700,39700,39700,0
20230707,193800,7930437650,39700,39700,39700,39700,0
20230707,193700,7930437650,39700,39700,39700,39700,0
20230707,193600,7930437650,39700,39700,39700,39700,0
20230707,193500,7930437650,39700,39700,39700,39700,0
20230707,193400,7930437650,39700,39700,39700,39700,0
20230707,193300,7930437650,39700,39700,39700,39700,0
20230707,193200,7930437650,39700,39700,39700,39700,0
20230707,193100,7930437650,39700,39700,39700,39700,0
20230707,193000,7930437650,39700,39700,39700,39700,7519
20230707,192900,7930437650,39700,39700,39700,39700,0
20230707,192800,7930437650,39700,39700,39700,39700,0
20230707,192700,7930437650,39700,39700,39700,39700,0
20230707,192600,7930437650,39700,39700,39700,39700,0
20230707,192500,7930437650,39700,39700,39700,39700,0
20230707,192400,7930437650,39700,39700,39700,39700,0
20230707,192300,7930437650,39700,39700,39700,39700,0
20230707,192200,7930437650,39700,39700,39700,39700,0
20230707,192100,7930437650,39700,39700,39700,39700,0
20230707,192000,7930437650,39700,39700,39700,39700,0
20230707,191900,7930437650,39700,39700,39700,39700,0
20230707,191800,7930437650,39700,39700,39700,39700,0
20230707,191700,7930437650,39700,39700,39700,39700,0
20230707,191600,7930437650,39700,39700,39700,39700,0
20230707,191500,7930437650,39700,39700,39700,39700,0
20230707,191400,7930437650,39700,39700,39700,39700,0
20230707,191300,7930437650,39700,39700,39700,39700,0
20230707,191200,7930437650,39700,39700,39700,39700,0
20230707,191100,7930437650,39700,39700,39700,39700,0
20230707,191000,7930437650,39700,39700,39700,39700,0
20230707,190900,7930437650,39700,39700,39700,39700,0
20230707,190800,7930437650,39700,39700,39700,39700,0
20230707,190700,7930437650,39700,39700,39700,39700,0
20230707,190600,7930437650,39700,39700,39700,39700,0
20230707,190500,7930437650,39700,39700,39700,39700,0
20230707,190400,7930437650,39700,39700,39700,39700,0
20230707,190300,7930437650,39700,39700,39700,39700,0
20230707,190200,7930437650,39700,39700,39700,39700,0
20230707,190100,7930437650,39700,39700,39700,39700,0
20230707,190000,7930437650,39700,39700,39700,39700,7519
20230707,185900,7930437650,39700,39700,39700,39700,0
20230707,185800,7930437650,39700,39700,39700,39700,0
20230707,185700,7930437650,39700,39700,39700,39700,0
20230707,185600,7930437650,39700,39700,39700,39700,0
20230707,185500,7930437650,39700,39700,39700,39700,0
20230707,185400,7930437650,39700,39700,39700,39700,0
20230707,185300,7930437650,39700,39700,39700,39700,0
20230707,185200,7930437650,39700,39700,39700,39700,0
20230707,185100,7930437650,39700,39700,39700,39700,0
20230707,185000,7930437650,39700,39700,39700,39700,0
20230707,184900,7930437650,39700,39700,39700,39700,0
20230707,184800,7930437650,39700,39700,39700,39700,0
20230707,184700,7930437650,39700,39700,39700,39700,0
20230707,184600,7930437650,39700,39700,39700,39700,0
20230707,184500,7930437650,39700,39700,39700,39700,0
20230707,184400,7930437650,39700,39700,39700,39700,0
20230707,184300,7930437650,39700,39700,39700,39700,0
20230707,184200,7930437650,39700,39700,39700,39700,0
20230707,184100,7930437650,39700,39700,39700,39700,0
20230707,184000,7930437650,39700,39700,39700,39700,0
20230707,183900,7930437650,39700,39700,39700,39700,0
20230707,183800,7930437650,39700,39700,39700,39700,0
20230707,183700,7930437650,39700,39700,39700,39700,0
20230707,183600,7930437650,39700,39700,39700,39700,0
20230707,183500,7930437650,39700,39700,39700,39700,0
20230707,183400,7930437650,39700,39700,39700,39700,0
20230707,183300,7930437650,39700,39700,39700,39700,0
20230707,183200,7930437650,39700,39700,39700,39700,0
20230707,183100,7930437650,39700,39700,39700,39700,0
20230707,183000,7930437650,39700,39700,39700,39700,7519
20230707,182900,7930437650,39700,39700,39700,39700,0
20230707,182800,7930437650,39700,39700,39700,39700,0
20230707,182700,7930437650,39700,39700,39700,39700,0
20230707,182600,7930437650,39700,39700,39700,39700,0
20230707,182500,7930437650,39700,39700,39700,39700,0
20230707,182400,7930437650,39700,39700,39700,39700,0
20230707,182300,7930437650,39700,39700,39700,39700,0
20230707,182200,7930437650,39700,39700,39700,39700,0
20230707,182100,7930437650,39700,39700,39700,39700,0
20230707,182000,7930437650,39700,39700,39700,39700,0
20230707,181900,7930437650,39700,39700,39700,39700,0
20230707,181800,7930437650,39700,39700,39700,39700,0
20230707,181700,7930437650,39700,39700,39700,39700,0
20230707,181600,7930437650,39700,39700,39700,39700,0
20230707,181500,7930437650,39700,39700,39700,39700,0
20230707,181400,7930437650,39700,39700,39700,39700,0
20230707,181300,7930437650,39700,39700,39700,39700,0
20230707,181200,7930437650,39700,39700,39700,39700,0
20230707,181100,7930437650,39700,39700,39700,39700,0
20230707,181000,7930437650,39700,39700,39700,39700,0
20230707,180900,7930437650,39700,39700,39700,39700,0
20230707,180800,7930437650,39700,39700,39700,39700,0
20230707,180700,7930437650,39700,39700,39700,39700,0
20230707,180600,7930437650,39700,39700,39700,39700,0
20230707,180500,7930437650,39700,39700,39700,39700,0
20230707,180400,7930437650,39700,39700,39700,39700,0
20230707,180300,7930437650,39700,39700,39700,39700,0
20230707,180200,7930437650,39700,39700,39700,39700,0
20230707,180100,7930437650,39700,39700,39700,39700,0
20230707,180000,7930437650,39700,39700,39700,39700,7519
20230707,175900,7930437650,39700,39700,39700,39700,0
20230707,175800,7930437650,39700,39700,39700,39700,0
20230707,175700,7930437650,39700,39700,39700,39700,0
20230707,175600,7930437650,39700,39700,39700,39700,0
20230707,175500,7930437650,39700,39700,39700,39700,0
20230707,175400,7930437650,39700,39700,39700,39700,0
20230707,175300,7930437650,39700,39700,39700,39700,0
20230707,175200,7930437650,39700,39700,39700,39700,0
20230707,175100,7930437650,39700,39700,39700,39700,0
20230707,175000,7930437650,39700,39700,39700,39700,0
20230707,174900,7930437650,39700,39700,39700,39700,0
20230707,174800,7930437650,39700,39700,39700,39700,0
20230707,174700,7930437650,39700,39700,39700,39700,0
20230707,174600,7930437650,39700,39700,39700,39700,0
20230707,174500,7930437650,39700,39700,39700,39700,0
20230707,174400,7930437650,39700,39700,39700,39700,0
20230707,174300,7930437650,39700,39700,39700,39700,0
20230707,174200,7930437650,39700,39700,39700,39700,0
20230707,174100,7930437650,39700,39700,39700,39700,0
20230707,174000,7930437650,39700,39700,39700,39700,0
20230707,173900,7930437650,39700,39700,39700,39700,0
20230707,173800,7930437650,39700,39700,39700,39700,0
20230707,173700,7930437650,39700,39700,39700,39700,0
20230707,173600,7930437650,39700,39700,39700,39700,0
20230707,173500,7930437650,39700,39700,39700,39700,0
20230707,173400,7930437650,39700,39700,39700,39700,0
20230707,173300,7930437650,39700,39700,39700,39700,0
20230707,173200,7930437650,39700,39700,39700,39700,0
20230707,173100,7930437650,39700,39700,39700,39700,0
20230707,173000,7930437650,39700,39700,39700,39700,7519
20230707,172900,7930437650,39700,39700,39700,39700,0
20230707,172800,7930437650,39700,39700,39700,39700,0
20230707,172700,7930437650,39700,39700,39700,39700,0
20230707,172600,7930437650,39700,39700,39700,39700,0
20230707,172500,7930437650,39700,39700,39700,39700,0
20230707,172400,7930437650,39700,39700,39700,39700,0
20230707,172300,7930437650,39700,39700,39700,39700,0
20230707,172200,7930437650,39700,39700,39700,39700,0
20230707,172100,7930437650,39700,39700,39700,39700,0
20230707,172000,7930437650,39700,39700,39700,39700,0
20230707,171900,7930437650,39700,39700,39700,39700,0
20230707,171800,7930437650,39700,39700,39700,39700,0
20230707,171700,7930437650,39700,39700,39700,39700,0
20230707,171600,7930437650,39700,39700,39700,39700,0
20230707,171500,7930437650,39700,39700,39700,39700,0
20230707,171400,7930437650,39700,39700,39700,39700,0
20230707,171300,7930437650,39700,39700,39700,39700,0
20230707,171200,7930437650,39700,39700,39700,39700,0
20230707,171100,7930437650,39700,39700,39700,39700,0
20230707,171000,7930437650,39700,39700,39700,39700,0
20230707,170900,7930437650,39700,39700,39700,39700,0
20230707,170800,7930437650,39700,39700,39700,39700,0
20230707,170700,7930437650,39700,39700,39700,39700,0
20230707,170600,7930437650,39700,39700,39700,39700,0
20230707,170500,7930437650,39700,39700,39700,39700,0
20230707,170400,7930437650,39700,39700,39700,39700,0
20230707,170300,7930437650,39700,39700,39700,39700,0
20230707,170200,7930437650,39700,39700,39700,39700,0
20230707,170100,7930437650,39700,39700,39700,39700,0
20230707,170000,7930437650,39700,39700,39700,39700,7519
20230707,165900,7930437650,39700,39700,39700,39700,0
20230707,165800,7930437650,39700,39700,39700,39700,0
20230707,165700,7930437650,39700,39700,39700,39700,0
20230707,165600,7930437650,39700,39700,39700,39700,0
20230707,165500,7930437650,39700,39700,39700,39700,0
20230707,165400,7930437650,39700,39700,39700,39700,0
20230707,165300,7930437650,39700,39700,39700,39700,0
20230707,165200,7930437650,39700,39700,39700,39700,0
20230707,165100,7930437650,39700,39700,39700,39700,0
20230707,165000,7930437650,39700,39700,39700,39700,0
20230707,164900,7930437650,39700,39700,39700,39700,0
20230707,164800,7930437650,39700,39700,39700,39700,0
20230707,164700,7930437650,39700,39700,39700,39700,0
20230707,164600,7930437650,39700,39700,39700,39700,0
20230707,164500,7930437650,39700,39700,39700,39700,0
20230707,164400,7930437650,39700,39700,39700,39700,0
20230707,164300,7930437650,39700,39700,39700,39700,0
20230707,164200,7930437650,39700,39700,39700,39700,0
20230707,164100,7930437650,39700,39700,39700,39700,0
20230707,164000,7930437650,39700,39700,39700,39700,0
20230707,163900,7930437650,39700,39700,39700,39700,0
20230707,163800,7930437650,39700,39700,39700,39700,0
20230707,163700,7930437650,39700,39700,39700,39700,0
20230707,163600,7930437650,39700,39700,39700,39700,0
20230707,163500,7930437650,39700,39700,39700,39700,0
20230707,163400,7930437650,39700,39700,39700,39700,0
20230707,163300,7930437650,39700,39700,39700,39700,0
20230707,163200,7930437650,39700,39700,39700,39700,0
20230707,163100,7930437650,39700,39700,39700,39700,0
20230707,163000,7930437650,39700,39700,39700,39700,7519
20230707,162900,7930437650,39700,39700,39700,39700,0
20230707,162800,7930437650,39700,39700,39700,39700,0
20230707,162700,7930437650,39700,39700,39700,39700,0
20230707,162600,7930437650,39700,39700,39700,39700,0
20230707,162500,7930437650,39700,39700,39700,39700,0
20230707,162400,7930437650,39700,39700,39700,39700,0
20230707,162300,7930437650,39700,39700,39700,39700,0
20230707,162200,7930437650,39700,39700,39700,39700,0
20230707,162100,7930437650,39700,39700,39700,39700,0
20230707,162000,7930437650,39700,39700,39700,39700,0
20230707,161900,7930437650,39700,39700,39700,39700,0
20230707,161800,7930437650,39700,39700,39700,39700,0
20230707,161700,7930437650,39700,39700,39700,39700,0
20230707,161600,7930437650,39700,39700,39700,39700,0
20230707,161500,7930437650,39700,39700,39700,39700,0
20230707,161400,7930437650,39700,39700,39700,39700,0
20230707,161300,7930437650,39700,39700,39700,39700,0
20230707,161200,7930437650,39700,39700,39700,39700,0
20230707,161100,7930437650,39700,39700,39700,39700,0
20230707,161000,7930437650,39700,39700,39700,39700,0
20230707,160900,7930437650,39700,39700,39700,39700,0
20230707,160800,7930437650,39700,39700,39700,39700,0
20230707,160700,7930437650,39700,39700,39700,39700,0
20230707,160600,7930437650,39700,39700,39700,39700,0
20230707,160500,7930437650,39700,39700,39700,39700,0
20230707,160400,7930437650,39700,39700,39700,39700,0
20230707,160300,7930437650,39700,39700,39700,39700,0
20230707,160200,7930437650,39700,39700,39700,39700,0
20230707,160100,7930437650,39700,39700,39700,39700,0
20230707,160000,7930437650,39700,39700,39700,39700,7519
20230707,155900,7930437650,39700,39700,39700,39700,0
20230707,155800,7930437650,39700,39700,39700,39700,0
20230707,155700,7930437650,39700,39700,39700,39700,0
20230707,155600,7930437650,39700,39700,39700,39700,0
20230707,155500,7930437650,39700,39700,39700,39700,0
20230707,155400,7930437650,39700,39700,39700,39700,0
20230707,155300,7930437650,39700,39700,39700,39700,0
20230707,155200,7930437650,39700,39700,39700,39700,0
20230707,155100,7930437650,39700,39700,39700,39700,0
20230707,155000,7930437650,39700,39700,39700,39700,0
20230707,154900,7930437650,39700,39700,39700,39700,0
20230707,154800,7930437650,39700,39700,39700,39700,0
20230707,154700,7930437650,39700,39700,39700,39700,0
20230707,154600,7930437650,39700,39700,39700,39700,0
20230707,154500,7930437650,39700,39700,39700,39700,0
20230707,154400,7930437650,39700,39700,39700,39700,0
20230707,154300,7930437650,39700,39700,39700,39700,0
20230707,154200,7930437650,39700,39700,39700,39700,0
20230707,154100,7930437650,39700,39700,39700,39700,0
20230707,154000,7930437650,39700,39700,39700,39700,0
20230707,153900,7930437650,39700,39700,39700,39700,0
20230707,153800,7930437650,39700,39700,39700,39700,0
20230707,153700,7930437650,39700,39700,39700,39700,0
20230707,153600,7930437650,39700,39700,39700,39700,0
20230707,153500,7930437650,39700,39700,39700,39700,0
20230707,153400,7930437650,39700,39700,39700,39700,0
20230707,153300,7930437650,39700,39700,39700,39700,0
20230707,153200,7930437650,39700,39700,39700,39700,0
20230707,153100,7930437650,39700,39700,39700,39700,0
20230707,153000,7930437650,39700,39700,39700,39700,15038
20230707,152900,7631933350,39750,39750,39750,39750,0
20230707,152800,7631933350,39750,39750,39750,39750,0
20230707,152700,7631933350,39750,39750,39750,39750,0
20230707,152600,7631933350,39750,39750,39750,39750,0
20230707,152500,7631933350,39750,39750,39750,39750,0
20230707,152400,7631933350,39750,39750,39750,39750,0
20230707,152300,7631933350,39750,39750,39750,39750,0
20230707,152200,7631933350,39750,39750,39750,39750,0
20230707,152100,7631933350,39750,39750,39750,39750,0
20230707,152000,7631933350,39750,39750,39750,39750,0
20230707,151900,7631933350,39750,39800,39800,39750,959
20230707,151800,7593802650,39800,39850,39850,39750,1016
20230707,151700,7553358150,39850,39800,39850,39800,455
20230707,151600,7535227850,39850,39800,39850,39800,640
20230707,151500,7509732500,39850,39800,39850,39750,338
20230707,151400,7496277650,39800,39800,39800,39750,343
20230707,151300,7482626500,39800,39800,39800,39750,628
20230707,151200,7457639500,39800,39750,39800,39750,379
20230707,151100,7442560500,39750,39750,39750,39700,1073
20230707,151000,7399915850,39750,39750,39750,39700,266
20230707,150900,7389342500,39750,39800,39800,39750,307
20230707,150800,7377132200,39750,39750,39800,39750,544
20230707,150700,7355496600,39750,39800,39800,39700,546
20230707,150600,7333787150,39800,39850,39850,39800,611
20230707,150500,7309460200,39850,39900,39900,39800,339
20230707,150400,7295949650,39900,39900,39900,39850,271
20230707,150300,7285145050,39900,39900,39950,39850,298
20230707,150200,7273252100,39900,39900,39950,39850,596
20230707,150100,7249471300,39900,39850,39950,39800,655
20230707,150000,7223352900,39900,39850,39900,39800,214
20230707,145900,7214820350,39800,39850,39850,39800,301
20230707,145800,7202829050,39800,39800,39850,39750,148
20230707,145700,7196936850,39800,39750,39800,39750,524
20230707,145600,7176100650,39800,39750,39850,39750,347
20230707,145500,7162282450,39800,39750,39850,39750,204
20230707,145400,7154158150,39800,39750,39850,39750,242
20230707,145300,7144522900,39800,39800,39850,39800,370
20230707,145200,7129795450,39800,39750,39800,39750,260
20230707,145100,7119450000,39750,39850,39850,39700,313
20230707,145000,7106998900,39850,39850,39900,39800,764
20230707,144900,7076557750,39850,39900,39900,39850,287
20230707,144800,7065108150,39900,39900,39900,39850,261
20230707,144700,7054698750,39900,39900,39900,39850,305
20230707,144600,7042531750,39850,39850,39900,39850,667
20230707,144500,7015944850,39900,39850,39900,39850,276
20230707,144400,7004936850,39850,39900,39900,39850,315
20230707,144300,6992372250,39900,39800,39900,39800,610
20230707,144200,6968060600,39850,39850,39850,39800,301
20230707,144100,6956070100,39850,39850,39850,39800,209
20230707,144000,6947744100,39850,39750,39850,39750,521
20230707,143900,6927010050,39750,39750,39750,39700,293
20230707,143800,6915365200,39750,39750,39750,39700,429
20230707,143700,6898312550,39700,39650,39750,39600,275
20230707,143600,6887401000,39700,39700,39750,39650,313
20230707,143500,6874973050,39700,39700,39700,39650,280
20230707,143400,6863857700,39700,39700,39700,39650,156
20230707,143300,6857664800,39650,39650,39700,39650,234
20230707,143200,6848380350,39650,39650,39700,39650,280
20230707,143100,6837275450,39650,39650,39700,39650,114
20230707,143000,6832755050,39700,39650,39700,39650,133
20230707,142900,6827476150,39700,39800,39800,39700,750
20230707,142800,6797674700,39750,39800,39850,39750,351
20230707,142700,6783708500,39850,39800,39850,39750,62
20230707,142600,6781241500,39750,39750,39800,39750,219
20230707,142500,6772528900,39800,39800,39800,39750,299
20230707,142400,6760632100,39800,39750,39800,39750,106
20230707,142300,6756417600,39750,39800,39800,39750,92
20230707,142200,6752756300,39750,39850,39850,39750,549
20230707,142100,6730911600,39850,39850,39850,39800,80
20230707,142000,6727726500,39850,39850,39850,39800,113
20230707,141900,6723224200,39850,39800,39850,39800,77
20230707,141800,6720158650,39800,39850,39850,39800,201
20230707,141700,6712149950,39850,39800,39850,39800,73
20230707,141600,6709242700,39800,39850,39850,39800,29
20230707,141500,6708087250,39850,39800,39850,39800,171
20230707,141400,6701274550,39850,39800,39850,39750,635
20230707,141300,6676022250,39750,39750,39800,39750,212
20230707,141200,6667587800,39800,39750,39800,39750,238
20230707,141100,6658124600,39700,39700,39750,39700,365
20230707,141000,6643629200,39700,39600,39700,39600,118
20230707,140900,6638950600,39650,39700,39700,39650,138
20230707,140800,6633478450,39700,39600,39700,39600,514
20230707,140700,6613119350,39550,39550,39600,39550,223
20230707,140600,6604299250,39550,39600,39600,39550,1377
20230707,140500,6549834050,39600,39650,39650,39600,514
20230707,140400,6529478700,39650,39650,39700,39600,954
20230707,140300,6491668650,39700,39700,39700,39700,69
20230707,140200,6488929350,39650,39650,39700,39600,413
20230707,140100,6472553650,39600,39650,39650,39600,412
20230707,140000,6456233000,39650,39600,39650,39600,110
20230707,135900,6451872950,39650,39650,39650,39600,93
20230707,135800,6448185750,39650,39600,39650,39600,452
20230707,135700,6430285850,39650,39650,39700,39650,498
20230707,135600,6410540000,39650,39750,39750,39650,316
20230707,135500,6397996850,39750,39650,39750,39650,221
20230707,135400,6389227400,39700,39700,39750,39650,87
20230707,135300,6385771500,39700,39750,39750,39650,434
20230707,135200,6368541750,39700,39700,39700,39650,282
20230707,135100,6357348400,39700,39650,39700,39600,292
20230707,135000,6345766450,39650,39700,39700,39600,446
20230707,134900,6328081450,39700,39600,39700,39600,270
20230707,134800,6317381250,39600,39600,39650,39600,112
20230707,134700,6312945050,39650,39650,39650,39600,46
20230707,134600,6311123100,39650,39600,39650,39600,200
20230707,134500,6303195550,39600,39600,39650,39600,36
20230707,134400,6301769550,39650,39750,39750,39650,218
20230707,134300,6293114650,39700,39750,39750,39700,507
20230707,134200,6272980900,39750,39750,39750,39700,450
20230707,134100,6255104400,39750,39650,39750,39650,536
20230707,134000,6233833500,39600,39600,39650,39600,271
20230707,133900,6223099550,39650,39650,39650,39600,220
20230707,133800,6214383050,39650,39650,39650,39600,151
20230707,133700,6208401950,39600,39600,39650,39600,113
20230707,133600,6203922600,39600,39650,39650,39600,77
20230707,133500,6200872300,39650,39750,39750,39650,322
20230707,133400,6188095850,39800,39700,39800,39700,105
20230707,133300,6183919250,39750,39750,39800,39700,103
20230707,133200,6179824900,39750,39750,39800,39750,88
20230707,133100,6176322700,39800,39750,39800,39700,378
20230707,133000,6161298050,39700,39700,39750,39650,414
20230707,132900,6144861900,39700,39600,39700,39600,404
20230707,132800,6128852200,39650,39600,39650,39600,101
20230707,132700,6124850900,39650,39650,39650,39600,220
20230707,132600,6116128950,39600,39600,39650,39600,123
20230707,132500,6111252450,39650,39600,39650,39600,292
20230707,132400,6099689000,39600,39550,39600,39550,32
20230707,132300,6098422800,39550,39650,39650,39550,2109
20230707,132200,6014959700,39700,39650,39700,39600,242
20230707,132100,6005364350,39650,39650,39650,39600,121
20230707,132000,6000566750,39600,39650,39650,39600,100
20230707,131900,5996603300,39650,39650,39650,39600,141
20230707,131800,5991015900,39650,39650,39650,39600,167
20230707,131700,5984395150,39600,39600,39650,39600,380
20230707,131600,5969347000,39600,39600,39600,39550,93
20230707,131500,5965666450,39550,39600,39600,39550,202
20230707,131400,5957669400,39600,39600,39600,39600,237
20230707,131300,5948284200,39600,39600,39650,39600,153
20230707,131200,5942220900,39600,39650,39650,39600,408
20230707,131100,5926063450,39600,39600,39650,39600,822
20230707,131000,5893512050,39650,39600,39650,39600,83
20230707,130900,5890222900,39600,39650,39650,39600,472
20230707,130800,5871529900,39650,39600,39650,39600,300
20230707,130700,5859645800,39650,39650,39650,39600,246
20230707,130600,5849903750,39650,39600,39650,39600,272
20230707,130500,5839129650,39600,39650,39700,39600,1553
20230707,130400,5777580500,39650,39700,39700,39650,360
20230707,130300,5763303550,39700,39700,39700,39650,247
20230707,130200,5753504100,39700,39700,39700,39650,747
20230707,130100,5723849850,39750,39750,39750,39700,118
20230707,130000,5719161550,39750,39700,39750,39700,181
20230707,125900,5711974650,39700,39750,39750,39700,549
20230707,125800,5690156900,39800,39750,39800,39750,177
20230707,125700,5683116200,39750,39850,39850,39750,121
20230707,125600,5678300550,39850,39800,39850,39800,167
20230707,125500,5671650750,39850,39850,39850,39800,71
20230707,125400,5668824600,39800,39850,39850,39800,363
20230707,125300,5654373650,39850,39800,39850,39800,102
20230707,125200,5650312350,39850,39850,39850,39800,324
20230707,125100,5637412350,39850,39800,39850,39800,486
20230707,125000,5618051700,39800,39800,39850,39800,180
20230707,124900,5610887300,39850,39850,39850,39800,88
20230707,124800,5607380550,39800,39800,39800,39800,71
20230707,124700,5604554750,39850,39850,39850,39800,143
20230707,124600,5598856250,39850,39900,39900,39850,61
20230707,124500,5596422900,39850,39850,39850,39850,24
20230707,124400,5595466500,39850,39850,39900,39850,160
20230707,124300,5589086000,39900,39950,40000,39900,573
20230707,124200,5566200200,39950,40000,40000,39950,70
20230707,124100,5563400400,39950,40000,40000,39950,54
20230707,124000,5561241250,40050,40000,40050,39950,42
20230707,123900,5559562200,39950,40000,40000,39950,104
20230707,123800,5555402350,40050,40000,40050,40000,87
20230707,123700,5551921800,40000,40000,40050,40000,48
20230707,123600,5550001750,39950,40000,40000,39950,82
20230707,123500,5546722800,40000,40050,40050,40000,114
20230707,123400,5542162450,40000,40050,40050,40000,257
20230707,123300,5531877500,40000,40050,40100,40000,57
20230707,123200,5529595650,40050,40100,40100,40050,339
20230707,123100,5516011950,40050,40050,40100,40050,292
20230707,123000,5504316750,40050,40050,40050,40050,3
20230707,122900,5504196600,40100,40100,40100,40050,141
20230707,122800,5498543400,40050,40050,40100,40050,73
20230707,122700,5495619550,40050,40050,40100,40050,91
20230707,122600,5491970900,40050,40050,40100,40050,69
20230707,122500,5489207300,40050,40150,40150,40000,63
20230707,122400,5486681200,40000,40100,40150,40000,172
20230707,122300,5479791100,40150,40050,40150,40000,76
20230707,122200,5476744850,40150,40050,40150,40050,127
20230707,122100,5471655100,40050,40150,40150,40050,70
20230707,122000,5468851350,40150,40150,40200,40150,151
20230707,121900,5462784750,40200,40250,40250,40200,33
20230707,121800,5461458050,40250,40250,40250,40200,474
20230707,121700,5442382550,40300,40050,40350,40050,2484
20230707,121600,5342607450,40050,40050,40050,40000,255
20230707,121500,5332395250,40000,40000,40050,40000,84
20230707,121400,5329031350,40000,39950,40000,39950,1412
20230707,121300,5272553350,40000,39900,40000,39900,170
20230707,121200,5265756400,39900,39950,39950,39900,88
20230707,121100,5262241050,39900,39950,39950,39900,70
20230707,121000,5259444600,39950,39950,39950,39900,128
20230707,120900,5254331050,39950,39950,39950,39900,157
20230707,120800,5248059100,39950,40000,40000,39900,416
20230707,120700,5231439850,39950,39950,40000,39950,45
20230707,120600,5229641700,39950,39950,40000,39950,51
20230707,120500,5227603900,39900,39950,39950,39900,115
20230707,120400,5223013900,39900,39850,40000,39850,1205
20230707,120300,5174888800,39800,39750,39850,39750,22
20230707,120200,5174013200,39800,39800,39800,39750,742
20230707,120100,5144483600,39700,39750,39750,39700,139
20230707,120000,5138958450,39700,39700,39700,39650,207
20230707,115900,5130743650,39700,39800,39800,39700,82
20230707,115800,5127486450,39750,39700,39750,39700,209
20230707,115700,5119186000,39700,39700,39750,39700,96
20230707,115600,5115374400,39700,39800,39800,39700,212
20230707,115500,5106952100,39750,39750,39750,39700,159
20230707,115400,5100634400,39800,39800,39800,39700,333
20230707,115300,5087396850,39800,39700,39800,39700,156
20230707,115200,5081193000,39850,39800,39900,39700,586
20230707,115100,5057843500,39750,39850,39850,39700,160
20230707,115000,5051478500,39850,39700,39850,39650,414
20230707,114900,5035029150,39700,39750,39800,39700,366
20230707,114800,5020494950,39700,39750,39750,39700,116
20230707,114700,5015888350,39700,39850,39850,39700,220
20230707,114600,5007143550,39850,39900,39950,39850,283
20230707,114500,4995861500,39900,39850,39900,39850,336
20230707,114400,4982462350,39850,39850,39900,39850,218
20230707,114300,4973774950,39850,39750,39900,39650,563
20230707,114200,4951356350,39750,39750,39850,39700,259
20230707,114100,4941063900,39750,39850,39850,39700,138
20230707,114000,4935580150,39750,39800,39800,39750,296
20230707,113900,4923803550,39800,39800,39800,39750,205
20230707,113800,4915649950,39800,39850,39850,39800,175
20230707,113700,4908683250,39850,39850,39900,39800,295
20230707,113600,4896931800,39800,39800,39850,39800,174
20230707,113500,4890006400,39800,39800,39850,39800,106
20230707,113400,4885787400,39850,39800,39850,39800,270
20230707,113300,4875035000,39800,39800,39850,39800,113
20230707,113200,4870537200,39850,39800,39850,39800,190
20230707,113100,4862970800,39850,39850,39900,39800,66
20230707,113000,4860340950,39850,39900,39950,39850,224
20230707,112900,4851409150,39900,39950,39950,39800,200
20230707,112800,4843435850,40000,39900,40000,39900,232
20230707,112700,4834165200,39850,39950,39950,39850,376
20230707,112600,4819157650,39950,39950,40000,39900,163
20230707,112500,4812645800,39950,39900,39950,39900,247
20230707,112400,4802781700,39850,39850,39900,39850,271
20230707,112300,4791979000,39850,39850,39950,39800,545
20230707,112200,4770257650,39800,39850,39850,39750,151
20230707,112100,4764248100,39800,39800,39800,39750,244
20230707,112000,4754539850,39800,39650,39850,39650,210
20230707,111900,4746188800,39650,39750,39750,39650,167
20230707,111800,4739561650,39750,39800,39800,39750,198
20230707,111700,4731681950,39800,39650,39800,39650,491
20230707,111600,4712196500,39650,39600,39650,39600,338
20230707,111500,4698798250,39600,39600,39650,39600,459
20230707,111400,4680621250,39600,39650,39650,39600,135
20230707,111300,4675274550,39650,39700,39700,39600,186
20230707,111200,4667899700,39650,39700,39700,39600,253
20230707,111100,4657873250,39650,39650,39700,39600,239
20230707,111000,4648398850,39600,39600,39650,39600,354
20230707,110900,4634373700,39650,39600,39650,39600,128
20230707,110800,4629304850,39600,39600,39650,39600,937
20230707,110700,4592195000,39650,39600,39650,39600,276
20230707,110600,4581265200,39600,39600,39650,39600,120
20230707,110500,4576510800,39650,39650,39650,39600,254
20230707,110400,4566447250,39650,39600,39650,39600,820
20230707,110300,4533972050,39600,39550,39650,39550,523
20230707,110200,4513253250,39550,39650,39650,39550,525
20230707,110100,4492467250,39600,39600,39650,39600,463
20230707,110000,4474126100,39650,39600,39650,39600,873
20230707,105900,4439518000,39600,39600,39650,39600,572
20230707,105800,4416866050,39600,39700,39750,39600,658
20230707,105700,4390773900,39700,39700,39750,39700,347
20230707,105600,4376997850,39700,39700,39800,39700,340
20230707,105500,4363490350,39700,39700,39750,39700,1107
20230707,105400,4319538850,39700,39750,39750,39700,712
20230707,105300,4291255650,39750,39650,39750,39650,607
20230707,105200,4267144000,39700,39550,39700,39550,958
20230707,105100,4229212250,39550,39600,39600,39550,461
20230707,105000,4210975050,39600,39600,39650,39600,623
20230707,104900,4186301400,39600,39550,39650,39550,652
20230707,104800,4160492550,39600,39550,39600,39550,950
20230707,104700,4122902200,39550,39600,39650,39550,1067
20230707,104600,4080695450,39600,39600,39650,39550,873
20230707,104500,4046130700,39600,39650,39650,39600,746
20230707,104400,4016571600,39650,39650,39700,39600,484
20230707,104300,3997384750,39650,39700,39750,39650,383
20230707,104200,3982180250,39700,39700,39750,39700,441
20230707,104100,3964671000,39700,39750,39800,39700,870
20230707,104000,3930107850,39750,39750,39800,39750,389
20230707,103900,3914644600,39750,39800,39850,39750,359
20230707,103800,3900356450,39800,39800,39850,39800,877
20230707,103700,3865451650,39850,39900,39900,39800,135
20230707,103600,3860072900,39900,39900,39900,39850,239
20230707,103500,3850547400,39900,39900,39900,39850,152
20230707,103400,3844488550,39900,39900,39950,39900,191
20230707,103300,3836863650,39900,39950,39950,39900,900
20230707,103200,3800951950,39900,39900,39950,39900,301
20230707,103100,3788937700,39900,39850,39900,39850,774
20230707,103000,3758060400,39850,39850,39900,39850,259
20230707,102900,3747736300,39850,39900,39900,39850,340
20230707,102800,3734174050,39900,39950,39950,39850,57
20230707,102700,3731899700,39850,39850,39950,39850,315
20230707,102600,3719339650,39850,40000,40000,39850,558
20230707,102500,3697046300,40000,40100,40100,40000,426
20230707,102400,3679977650,40100,40100,40150,40100,214
20230707,102300,3671392600,40150,40150,40150,40050,547
20230707,102200,3649454100,40150,40100,40250,40100,361
20230707,102100,3634941300,40100,40100,40250,40050,412
20230707,102000,3618406600,40100,40150,40200,40100,506
20230707,101900,3598105250,40150,40250,40250,40150,1061
20230707,101800,3555444600,40300,40300,40350,40250,152
20230707,101700,3549320150,40250,40400,40400,40250,1153
20230707,101600,3502836600,40350,40450,40450,40350,990
20230707,101500,3462854100,40400,40400,40450,40400,805
20230707,101400,3430326550,40400,40150,40400,40100,1657
20230707,101300,3363575200,40150,40050,40150,40000,1393
20230707,101200,3307746300,40000,40000,40050,40000,177
20230707,101100,3300660550,40000,40000,40050,40000,215
20230707,101000,3292058950,40000,39900,40050,39900,2043
20230707,100900,3210403650,39900,39900,39950,39900,436
20230707,100800,3193006750,39900,39800,39950,39800,508
20230707,100700,3172749550,39700,39650,39800,39600,677
20230707,100600,3145898450,39550,39600,39650,39550,934
20230707,100500,3108941000,39650,39600,39650,39550,738
20230707,100400,3079712550,39650,39650,39750,39600,692
20230707,100300,3052259200,39600,39550,39650,39550,91
20230707,100200,3048653650,39600,39500,39600,39500,486
20230707,100100,3029422150,39500,39550,39550,39500,718
20230707,100000,3001042600,39550,39600,39650,39550,3489
20230707,095900,2862927550,39600,39650,39700,39600,2526
20230707,095800,2762783350,39700,39650,39700,39650,557
20230707,095700,2740692350,39650,39750,39750,39650,716
20230707,095600,2712270900,39750,39650,39750,39650,431
20230707,095500,2695168250,39700,39700,39700,39650,676
20230707,095400,2668345600,39700,39650,39700,39650,329
20230707,095300,2655293350,39650,39700,39700,39650,324
20230707,095200,2642439650,39700,39650,39700,39650,366
20230707,095100,2627925650,39650,39700,39700,39650,564
20230707,095000,2605558750,39650,39700,39700,39650,581
20230707,094900,2582510300,39700,39700,39700,39650,612
20230707,094800,2558229950,39650,39650,39750,39650,736
20230707,094700,2529039300,39700,39700,39750,39650,402
20230707,094600,2513077700,39700,39650,39750,39650,1119
20230707,094500,2468666100,39700,39750,39750,39650,2523
20230707,094400,2368465950,39750,39850,39850,39750,496
20230707,094300,2348735850,39850,39750,39900,39750,551
20230707,094200,2326811200,39750,39850,39900,39750,365
20230707,094100,2312266500,39800,39800,39850,39750,1064
20230707,094000,2269954500,39800,39850,39850,39750,1897
20230707,093900,2194438600,39850,40050,40050,39850,1179
20230707,093800,2147328200,40050,40050,40100,40000,1031
20230707,093700,2106045400,40050,39850,40050,39850,2028
20230707,093600,2025031200,39800,39850,39900,39800,1290
20230707,093500,1973614100,39900,39900,39950,39850,1130
20230707,093400,1928556350,39900,39900,40000,39850,709
20230707,093300,1900266600,39900,39850,40000,39800,950
20230707,093200,1862393950,39850,40000,40100,39850,963
20230707,093100,1823909950,39950,39950,40000,39900,850
20230707,093000,1789952650,39950,40050,40050,39900,1187
20230707,092900,1742500650,40000,40000,40100,40000,349
20230707,092800,1728524800,39950,40000,40100,39950,310
20230707,092700,1716126050,40000,39950,40100,39950,689
20230707,092600,1688579950,39950,40050,40100,39950,824
20230707,092500,1655633350,40000,39900,40100,39850,865
20230707,092400,1621083100,39850,39500,39850,39450,2171
20230707,092300,1534945650,39500,39750,39750,39500,4568
20230707,092200,1354252050,39750,39950,39950,39750,2312
20230707,092100,1262149650,39950,40100,40100,39950,5619
20230707,092000,1037334150,40100,40200,40200,40100,1873
20230707,091900,962171350,40200,40200,40200,40100,963
20230707,091800,923491400,40150,40200,40200,40050,427
20230707,091700,906354900,40200,40050,40200,40000,2292
20230707,091600,814536900,40050,40050,40150,40050,2193
20230707,091500,726690500,40100,40150,40150,40050,1795
20230707,091400,654732800,40150,40250,40250,40150,1647
20230707,091300,588553750,40250,40300,40350,40200,1206
20230707,091200,540015450,40300,40300,40350,40250,324
20230707,091100,526959550,40300,40400,40400,40300,546
20230707,091000,504924700,40450,40550,40550,40400,1234
20230707,090900,454989900,40550,40600,40750,40550,93
20230707,090800,451211700,40550,40750,40850,40550,1038
20230707,090700,408955150,40700,40900,40900,40700,661
20230707,090600,382001150,40800,40900,40900,40800,1272
20230707,090500,330016100,40900,40600,40900,40500,1501
20230707,090400,268858750,40600,40350,40600,40300,647
20230707,090300,242689700,40300,40300,40400,40300,452
20230707,090200,224456350,40300,40550,40550,40300,569
20230707,090100,201511700,40550,40350,40550,40250,1084
20230707,090000,157829600,40400,40550,40550,40400,3864