KissMeData/030200/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,190800,22175398550,29700,29700,29700,29700,182529
20230713,190700,22175398550,29700,29700,29700,29700,0
20230713,190600,22175398550,29700,29700,29700,29700,0
20230713,190500,22175398550,29700,29700,29700,29700,0
20230713,190400,22175398550,29700,29700,29700,29700,0
20230713,190300,22175398550,29700,29700,29700,29700,0
20230713,190200,22175398550,29700,29700,29700,29700,0
20230713,190100,22175398550,29700,29700,29700,29700,0
20230713,190000,22175398550,29700,29700,29700,29700,0
20230713,185900,22175398550,29700,29700,29700,29700,0
20230713,185800,22175398550,29700,29700,29700,29700,0
20230713,185700,22175398550,29700,29700,29700,29700,0
20230713,185600,22175398550,29700,29700,29700,29700,0
20230713,185500,22175398550,29700,29700,29700,29700,0
20230713,185400,22175398550,29700,29700,29700,29700,0
20230713,185300,22175398550,29700,29700,29700,29700,0
20230713,185200,22175398550,29700,29700,29700,29700,0
20230713,185100,22175398550,29700,29700,29700,29700,0
20230713,185000,22175398550,29700,29700,29700,29700,0
20230713,184900,22175398550,29700,29700,29700,29700,0
20230713,184800,22175398550,29700,29700,29700,29700,0
20230713,184700,22175398550,29700,29700,29700,29700,0
20230713,184600,22175398550,29700,29700,29700,29700,0
20230713,184500,22175398550,29700,29700,29700,29700,0
20230713,184400,22175398550,29700,29700,29700,29700,0
20230713,184300,22175398550,29700,29700,29700,29700,0
20230713,184200,22175398550,29700,29700,29700,29700,0
20230713,184100,22175398550,29700,29700,29700,29700,0
20230713,184000,22175398550,29700,29700,29700,29700,0
20230713,183900,22175398550,29700,29700,29700,29700,0
20230713,183800,22175398550,29700,29700,29700,29700,182529
20230713,183700,22175398550,29700,29700,29700,29700,0
20230713,183600,22175398550,29700,29700,29700,29700,0
20230713,183500,22175398550,29700,29700,29700,29700,0
20230713,183400,22175398550,29700,29700,29700,29700,0
20230713,183300,22175398550,29700,29700,29700,29700,0
20230713,183200,22175398550,29700,29700,29700,29700,0
20230713,183100,22175398550,29700,29700,29700,29700,0
20230713,183000,22175398550,29700,29700,29700,29700,0
20230713,182900,22175398550,29700,29700,29700,29700,0
20230713,182800,22175398550,29700,29700,29700,29700,0
20230713,182700,22175398550,29700,29700,29700,29700,0
20230713,182600,22175398550,29700,29700,29700,29700,0
20230713,182500,22175398550,29700,29700,29700,29700,0
20230713,182400,22175398550,29700,29700,29700,29700,0
20230713,182300,22175398550,29700,29700,29700,29700,0
20230713,182200,22175398550,29700,29700,29700,29700,0
20230713,182100,22175398550,29700,29700,29700,29700,0
20230713,182000,22175398550,29700,29700,29700,29700,0
20230713,181900,22175398550,29700,29700,29700,29700,0
20230713,181800,22175398550,29700,29700,29700,29700,0
20230713,181700,22175398550,29700,29700,29700,29700,0
20230713,181600,22175398550,29700,29700,29700,29700,0
20230713,181500,22175398550,29700,29700,29700,29700,0
20230713,181400,22175398550,29700,29700,29700,29700,0
20230713,181300,22175398550,29700,29700,29700,29700,0
20230713,181200,22175398550,29700,29700,29700,29700,0
20230713,181100,22175398550,29700,29700,29700,29700,0
20230713,181000,22175398550,29700,29700,29700,29700,0
20230713,180900,22175398550,29700,29700,29700,29700,0
20230713,180800,22175398550,29700,29700,29700,29700,182529
20230713,180700,22175398550,29700,29700,29700,29700,0
20230713,180600,22175398550,29700,29700,29700,29700,0
20230713,180500,22175398550,29700,29700,29700,29700,0
20230713,180400,22175398550,29700,29700,29700,29700,0
20230713,180300,22175398550,29700,29700,29700,29700,0
20230713,180200,22175398550,29700,29700,29700,29700,0
20230713,180100,22175398550,29700,29700,29700,29700,0
20230713,180000,22175398550,29700,29700,29700,29700,0
20230713,175900,22175398550,29700,29700,29700,29700,0
20230713,175800,22175398550,29700,29700,29700,29700,0
20230713,175700,22175398550,29700,29700,29700,29700,0
20230713,175600,22175398550,29700,29700,29700,29700,0
20230713,175500,22175398550,29700,29700,29700,29700,0
20230713,175400,22175398550,29700,29700,29700,29700,0
20230713,175300,22175398550,29700,29700,29700,29700,0
20230713,175200,22175398550,29700,29700,29700,29700,0
20230713,175100,22175398550,29700,29700,29700,29700,0
20230713,175000,22175398550,29700,29700,29700,29700,0
20230713,174900,22175398550,29700,29700,29700,29700,0
20230713,174800,22175398550,29700,29700,29700,29700,0
20230713,174700,22175398550,29700,29700,29700,29700,0
20230713,174600,22175398550,29700,29700,29700,29700,0
20230713,174500,22175398550,29700,29700,29700,29700,0
20230713,174400,22175398550,29700,29700,29700,29700,0
20230713,174300,22175398550,29700,29700,29700,29700,0
20230713,174200,22175398550,29700,29700,29700,29700,0
20230713,174100,22175398550,29700,29700,29700,29700,0
20230713,174000,22175398550,29700,29700,29700,29700,0
20230713,173900,22175398550,29700,29700,29700,29700,0
20230713,173800,22175398550,29700,29700,29700,29700,182529
20230713,173700,22175398550,29700,29700,29700,29700,0
20230713,173600,22175398550,29700,29700,29700,29700,0
20230713,173500,22175398550,29700,29700,29700,29700,0
20230713,173400,22175398550,29700,29700,29700,29700,0
20230713,173300,22175398550,29700,29700,29700,29700,0
20230713,173200,22175398550,29700,29700,29700,29700,0
20230713,173100,22175398550,29700,29700,29700,29700,0
20230713,173000,22175398550,29700,29700,29700,29700,0
20230713,172900,22175398550,29700,29700,29700,29700,0
20230713,172800,22175398550,29700,29700,29700,29700,0
20230713,172700,22175398550,29700,29700,29700,29700,0
20230713,172600,22175398550,29700,29700,29700,29700,0
20230713,172500,22175398550,29700,29700,29700,29700,0
20230713,172400,22175398550,29700,29700,29700,29700,0
20230713,172300,22175398550,29700,29700,29700,29700,0
20230713,172200,22175398550,29700,29700,29700,29700,0
20230713,172100,22175398550,29700,29700,29700,29700,0
20230713,172000,22175398550,29700,29700,29700,29700,0
20230713,171900,22175398550,29700,29700,29700,29700,0
20230713,171800,22175398550,29700,29700,29700,29700,0
20230713,171700,22175398550,29700,29700,29700,29700,0
20230713,171600,22175398550,29700,29700,29700,29700,0
20230713,171500,22175398550,29700,29700,29700,29700,0
20230713,171400,22175398550,29700,29700,29700,29700,0
20230713,171300,22175398550,29700,29700,29700,29700,0
20230713,171200,22175398550,29700,29700,29700,29700,0
20230713,171100,22175398550,29700,29700,29700,29700,0
20230713,171000,22175398550,29700,29700,29700,29700,0
20230713,170900,22175398550,29700,29700,29700,29700,0
20230713,170800,22175398550,29700,29700,29700,29700,182529
20230713,170700,22175398550,29700,29700,29700,29700,0
20230713,170600,22175398550,29700,29700,29700,29700,0
20230713,170500,22175398550,29700,29700,29700,29700,0
20230713,170400,22175398550,29700,29700,29700,29700,0
20230713,170300,22175398550,29700,29700,29700,29700,0
20230713,170200,22175398550,29700,29700,29700,29700,0
20230713,170100,22175398550,29700,29700,29700,29700,0
20230713,170000,22175398550,29700,29700,29700,29700,0
20230713,165900,22175398550,29700,29700,29700,29700,0
20230713,165800,22175398550,29700,29700,29700,29700,0
20230713,165700,22175398550,29700,29700,29700,29700,0
20230713,165600,22175398550,29700,29700,29700,29700,0
20230713,165500,22175398550,29700,29700,29700,29700,0
20230713,165400,22175398550,29700,29700,29700,29700,0
20230713,165300,22175398550,29700,29700,29700,29700,0
20230713,165200,22175398550,29700,29700,29700,29700,0
20230713,165100,22175398550,29700,29700,29700,29700,0
20230713,165000,22175398550,29700,29700,29700,29700,0
20230713,164900,22175398550,29700,29700,29700,29700,0
20230713,164800,22175398550,29700,29700,29700,29700,0
20230713,164700,22175398550,29700,29700,29700,29700,0
20230713,164600,22175398550,29700,29700,29700,29700,0
20230713,164500,22175398550,29700,29700,29700,29700,0
20230713,164400,22175398550,29700,29700,29700,29700,0
20230713,164300,22175398550,29700,29700,29700,29700,0
20230713,164200,22175398550,29700,29700,29700,29700,0
20230713,164100,22175398550,29700,29700,29700,29700,0
20230713,164000,22175398550,29700,29700,29700,29700,0
20230713,163900,22175398550,29700,29700,29700,29700,0
20230713,163800,22175398550,29700,29700,29700,29700,182529
20230713,163700,22175398550,29700,29700,29700,29700,0
20230713,163600,22175398550,29700,29700,29700,29700,0
20230713,163500,22175398550,29700,29700,29700,29700,0
20230713,163400,22175398550,29700,29700,29700,29700,0
20230713,163300,22175398550,29700,29700,29700,29700,0
20230713,163200,22175398550,29700,29700,29700,29700,0
20230713,163100,22175398550,29700,29700,29700,29700,0
20230713,163000,22175398550,29700,29700,29700,29700,0
20230713,162900,22175398550,29700,29700,29700,29700,0
20230713,162800,22175398550,29700,29700,29700,29700,0
20230713,162700,22175398550,29700,29700,29700,29700,0
20230713,162600,22175398550,29700,29700,29700,29700,0
20230713,162500,22175398550,29700,29700,29700,29700,0
20230713,162400,22175398550,29700,29700,29700,29700,0
20230713,162300,22175398550,29700,29700,29700,29700,0
20230713,162200,22175398550,29700,29700,29700,29700,0
20230713,162100,22175398550,29700,29700,29700,29700,0
20230713,162000,22175398550,29700,29700,29700,29700,0
20230713,161900,22175398550,29700,29700,29700,29700,0
20230713,161800,22175398550,29700,29700,29700,29700,0
20230713,161700,22175398550,29700,29700,29700,29700,0
20230713,161600,22175398550,29700,29700,29700,29700,0
20230713,161500,22175398550,29700,29700,29700,29700,0
20230713,161400,22175398550,29700,29700,29700,29700,0
20230713,161300,22175398550,29700,29700,29700,29700,0
20230713,161200,22175398550,29700,29700,29700,29700,0
20230713,161100,22175398550,29700,29700,29700,29700,0
20230713,161000,22175398550,29700,29700,29700,29700,0
20230713,160900,22175398550,29700,29700,29700,29700,0
20230713,160800,22175398550,29700,29700,29700,29700,182529
20230713,160700,22175398550,29700,29700,29700,29700,0
20230713,160600,22175398550,29700,29700,29700,29700,0
20230713,160500,22175398550,29700,29700,29700,29700,0
20230713,160400,22175398550,29700,29700,29700,29700,0
20230713,160300,22175398550,29700,29700,29700,29700,0
20230713,160200,22175398550,29700,29700,29700,29700,0
20230713,160100,22175398550,29700,29700,29700,29700,0
20230713,160000,22175398550,29700,29700,29700,29700,0
20230713,155900,22175398550,29700,29700,29700,29700,0
20230713,155800,22175398550,29700,29700,29700,29700,0
20230713,155700,22175398550,29700,29700,29700,29700,0
20230713,155600,22175398550,29700,29700,29700,29700,0
20230713,155500,22175398550,29700,29700,29700,29700,0
20230713,155400,22175398550,29700,29700,29700,29700,0
20230713,155300,22175398550,29700,29700,29700,29700,0
20230713,155200,22175398550,29700,29700,29700,29700,0
20230713,155100,22175398550,29700,29700,29700,29700,0
20230713,155000,22175398550,29700,29700,29700,29700,0
20230713,154900,22175398550,29700,29700,29700,29700,0
20230713,154800,22175398550,29700,29700,29700,29700,0
20230713,154700,22175398550,29700,29700,29700,29700,0
20230713,154600,22175398550,29700,29700,29700,29700,0
20230713,154500,22175398550,29700,29700,29700,29700,0
20230713,154400,22175398550,29700,29700,29700,29700,0
20230713,154300,22175398550,29700,29700,29700,29700,0
20230713,154200,22175398550,29700,29700,29700,29700,0
20230713,154100,22175398550,29700,29700,29700,29700,0
20230713,154000,22175398550,29700,29700,29700,29700,0
20230713,153900,22175398550,29700,29700,29700,29700,0
20230713,153800,22175398550,29700,29700,29700,29700,182529
20230713,153700,22175398550,29700,29700,29700,29700,0
20230713,153600,22175398550,29700,29700,29700,29700,0
20230713,153500,22175398550,29700,29700,29700,29700,0
20230713,153400,22175398550,29700,29700,29700,29700,0
20230713,153300,22175398550,29700,29700,29700,29700,0
20230713,153200,22175398550,29700,29700,29700,29700,0
20230713,153100,22175398550,29700,29700,29700,29700,0
20230713,153000,22175398550,29700,29700,29700,29700,182529
20230713,152900,16754287250,29750,29750,29750,29750,0
20230713,152800,16754287250,29750,29750,29750,29750,0
20230713,152700,16754287250,29750,29750,29750,29750,0
20230713,152600,16754287250,29750,29750,29750,29750,0
20230713,152500,16754287250,29750,29750,29750,29750,0
20230713,152400,16754287250,29750,29750,29750,29750,0
20230713,152300,16754287250,29750,29750,29750,29750,0
20230713,152200,16754287250,29750,29750,29750,29750,0
20230713,152100,16754287250,29750,29750,29750,29750,0
20230713,152000,16754287250,29750,29750,29750,29750,0
20230713,151900,16754287250,29750,29750,29750,29700,2804
20230713,151800,16670913400,29750,29700,29750,29700,726
20230713,151700,16649344550,29750,29750,29750,29700,381
20230713,151600,16638022400,29750,29700,29750,29700,807
20230713,151500,16614049450,29750,29700,29750,29700,245
20230713,151400,16606769000,29750,29750,29750,29700,337
20230713,151300,16596755500,29750,29700,29750,29700,559
20230713,151200,16580141500,29700,29700,29750,29700,988
20230713,151100,16550797050,29750,29700,29750,29700,667
20230713,151000,16530985100,29750,29700,29750,29650,3878
20230713,150900,16415814650,29700,29700,29700,29650,1129
20230713,150800,16382301100,29650,29700,29750,29650,4341
20230713,150700,16253372700,29700,29750,29750,29700,896
20230713,150600,16226753650,29700,29700,29750,29700,544
20230713,150500,16210580650,29700,29750,29750,29700,805
20230713,150400,16186664800,29750,29700,29750,29700,5071
20230713,150300,16035809250,29700,29750,29750,29700,560
20230713,150200,16019161850,29700,29750,29750,29700,619
20230713,150100,16000761750,29750,29750,29750,29700,450
20230713,150000,15987381850,29750,29650,29750,29650,2720
20230713,145900,15906619250,29700,29700,29750,29700,11177
20230713,145800,15574646950,29700,29700,29750,29700,691
20230713,145700,15554107400,29700,29750,29750,29700,938
20230713,145600,15526231100,29700,29700,29750,29700,979
20230713,145500,15497119850,29750,29750,29750,29700,12928
20230713,145400,15112540650,29800,29800,29800,29750,3340
20230713,145300,15013153300,29750,29750,29800,29750,730
20230713,145200,14991413500,29750,29800,29800,29750,1194
20230713,145100,14955850050,29750,29800,29800,29750,859
20230713,145000,14930273100,29750,29800,29800,29750,604
20230713,144900,14912291300,29750,29800,29800,29750,1081
20230713,144800,14880109250,29800,29800,29800,29750,846
20230713,144700,14854917250,29750,29750,29800,29750,669
20230713,144600,14834994850,29750,29750,29800,29750,1402
20230713,144500,14793273650,29800,29750,29800,29750,952
20230713,144400,14764927550,29750,29800,29800,29750,752
20230713,144300,14742526300,29750,29800,29800,29750,1083
20230713,144200,14710285100,29800,29800,29800,29750,669
20230713,144100,14690357700,29750,29800,29800,29750,1750
20230713,144000,14638279800,29800,29750,29800,29750,1012
20230713,143900,14608153300,29750,29800,29800,29750,1466
20230713,143800,14564512050,29800,29800,29800,29750,570
20230713,143700,14547529900,29750,29750,29800,29750,736
20230713,143600,14525612450,29800,29800,29800,29750,994
20230713,143500,14496028150,29750,29750,29800,29750,3337
20230713,143400,14396594300,29800,29800,29800,29750,880
20230713,143300,14370395250,29800,29800,29800,29750,743
20230713,143200,14348271700,29750,29800,29800,29750,2017
20230713,143100,14288222300,29750,29750,29800,29750,560
20230713,143000,14271546500,29800,29750,29800,29750,852
20230713,142900,14246179600,29800,29800,29800,29750,574
20230713,142800,14229089350,29800,29750,29800,29750,795
20230713,142700,14205420450,29750,29750,29800,29750,1629
20230713,142600,14156945200,29800,29750,29800,29750,798
20230713,142500,14133191300,29750,29800,29800,29750,476
20230713,142400,14119012350,29750,29750,29800,29750,546
20230713,142300,14102754850,29750,29800,29800,29750,1062
20230713,142200,14071125600,29800,29800,29800,29750,323
20230713,142100,14061510750,29750,29800,29800,29750,887
20230713,142000,14035097300,29800,29750,29800,29750,621
20230713,141900,14016608650,29800,29800,29800,29750,586
20230713,141800,13999162400,29750,29750,29800,29750,606
20230713,141700,13981122550,29750,29800,29800,29750,6590
20230713,141600,13785059650,29750,29800,29800,29750,404
20230713,141500,13773029650,29750,29800,29800,29750,1151
20230713,141400,13738749850,29800,29800,29800,29750,374
20230713,141300,13727608500,29750,29800,29800,29750,664
20230713,141200,13707833700,29800,29800,29800,29750,743
20230713,141100,13685723600,29800,29800,29800,29750,483
20230713,141000,13671338150,29750,29750,29800,29750,651
20230713,140900,13651961000,29750,29750,29800,29750,671
20230713,140800,13631988100,29800,29800,29800,29750,319
20230713,140700,13622495850,29800,29800,29800,29750,459
20230713,140600,13608829550,29800,29800,29800,29750,490
20230713,140500,13594243300,29750,29800,29800,29750,319
20230713,140400,13584740750,29750,29750,29800,29750,888
20230713,140300,13558312750,29800,29750,29800,29750,470
20230713,140200,13544313350,29750,29800,29800,29750,2187
20230713,140100,13479241350,29750,29800,29800,29750,1643
20230713,140000,13430345200,29800,29750,29800,29750,844
20230713,135900,13405216650,29800,29750,29800,29750,978
20230713,135800,13376110350,29750,29750,29800,29750,696
20230713,135700,13355401450,29750,29750,29800,29750,1372
20230713,135600,13314566350,29750,29750,29800,29750,488
20230713,135500,13300039350,29800,29750,29800,29750,693
20230713,135400,13279412850,29750,29800,29800,29750,668
20230713,135300,13259527350,29750,29800,29800,29750,3114
20230713,135200,13166794800,29750,29800,29800,29750,1352
20230713,135100,13126564050,29750,29800,29800,29750,672
20230713,135000,13106561450,29800,29800,29800,29750,293
20230713,134900,13097835000,29750,29750,29800,29750,684
20230713,134800,13077478800,29800,29800,29800,29750,405
20230713,134700,13065421400,29750,29800,29800,29750,806
20230713,134600,13041407900,29750,29750,29800,29750,307
20230713,134500,13032266800,29750,29800,29800,29750,1521
20230713,134400,12986999000,29800,29750,29800,29750,209
20230713,134300,12980771300,29800,29750,29800,29750,526
20230713,134200,12965112700,29750,29750,29800,29750,2502
20230713,134100,12890560350,29800,29750,29800,29750,1293
20230713,134000,12852083700,29750,29750,29800,29750,721
20230713,133900,12830624950,29800,29800,29800,29750,461
20230713,133800,12816898050,29800,29750,29800,29750,452
20230713,133700,12803439600,29750,29750,29800,29750,830
20230713,133600,12778736550,29750,29750,29800,29750,311
20230713,133500,12769475450,29800,29800,29800,29750,204
20230713,133400,12763396400,29750,29750,29750,29750,265
20230713,133300,12755512650,29750,29800,29800,29750,300
20230713,133200,12746575850,29800,29750,29800,29750,411
20230713,133100,12734336700,29800,29800,29800,29750,262
20230713,133000,12726533450,29800,29800,29800,29750,149
20230713,132900,12722095300,29800,29750,29800,29750,538
20230713,132800,12706068600,29750,29800,29800,29750,628
20230713,132700,12687376600,29750,29800,29800,29750,298
20230713,132600,12678502950,29800,29800,29800,29750,246
20230713,132500,12671172750,29750,29800,29800,29750,261
20230713,132400,12663403050,29800,29800,29800,29750,285
20230713,132300,12654913000,29800,29750,29800,29750,195
20230713,132200,12649102600,29750,29750,29800,29750,456
20230713,132100,12635520600,29750,29800,29800,29750,335
20230713,132000,12625544850,29750,29750,29800,29750,581
20230713,131900,12608251100,29750,29800,29800,29750,484
20230713,131800,12593843750,29750,29800,29800,29750,340
20230713,131700,12583718950,29750,29750,29800,29750,234
20230713,131600,12576749150,29750,29800,29800,29750,616
20230713,131500,12558413900,29750,29750,29800,29750,288
20230713,131400,12549845050,29800,29750,29800,29750,294
20230713,131300,12541088150,29750,29750,29800,29750,729
20230713,131200,12519390450,29750,29800,29800,29750,577
20230713,131100,12502214750,29750,29800,29800,29750,154
20230713,131000,12497632000,29800,29700,29800,29700,789
20230713,130900,12474164150,29750,29750,29800,29750,2102
20230713,130800,12411629600,29800,29750,29800,29750,547
20230713,130700,12395341450,29800,29800,29800,29750,576
20230713,130600,12378197050,29800,29750,29800,29750,768
20230713,130500,12355346950,29750,29800,29800,29750,1166
20230713,130400,12320650100,29750,29750,29800,29750,546
20230713,130300,12304395050,29750,29750,29800,29750,389
20230713,130200,12292814550,29800,29750,29800,29750,308
20230713,130100,12283648950,29750,29700,29750,29700,1082
20230713,130000,12251459600,29700,29750,29750,29700,119
20230713,125900,12247920450,29700,29750,29750,29700,818
20230713,125800,12223599800,29750,29750,29750,29700,1788
20230713,125700,12170407400,29750,29700,29750,29700,3000
20230713,125600,12081163800,29700,29750,29750,29700,110
20230713,125500,12077891550,29750,29700,29750,29700,126
20230713,125400,12074147900,29750,29750,29750,29700,60
20230713,125300,12072364950,29750,29700,29750,29700,44
20230713,125200,12071057600,29700,29750,29750,29700,567
20230713,125100,12054196300,29700,29750,29750,29700,1625
20230713,125000,12005854650,29750,29700,29750,29700,516
20230713,124900,11990509400,29700,29700,29750,29700,429
20230713,124800,11977766700,29700,29750,29750,29700,7090
20230713,124700,11766946300,29750,29750,29800,29750,311
20230713,124600,11757690750,29750,29750,29800,29750,1265
20230713,124500,11720056150,29750,29750,29750,29750,570
20230713,124400,11703098650,29750,29800,29800,29750,1048
20230713,124300,11671919800,29800,29800,29800,29750,166
20230713,124200,11666980350,29800,29750,29800,29750,72
20230713,124100,11664838300,29750,29750,29800,29750,179
20230713,124000,11659512900,29750,29750,29800,29750,35
20230713,123900,11658470550,29750,29750,29800,29750,916
20230713,123800,11631178750,29750,29750,29750,29750,124
20230713,123700,11627489750,29750,29800,29800,29750,471
20230713,123600,11613476650,29800,29750,29800,29750,143
20230713,123500,11609217550,29750,29750,29800,29750,54
20230713,123400,11607611000,29800,29750,29800,29750,125
20230713,123300,11603891200,29800,29750,29800,29750,133
20230713,123200,11599930000,29750,29750,29750,29750,147
20230713,123100,11595556750,29750,29800,29800,29750,595
20230713,123000,11577855300,29800,29800,29800,29750,289
20230713,122900,11569253050,29750,29750,29750,29750,434
20230713,122800,11556341550,29750,29750,29800,29750,1023
20230713,122700,11525906750,29750,29750,29800,29750,124
20230713,122600,11522216750,29750,29750,29800,29750,216
20230713,122500,11515786950,29800,29750,29800,29750,29
20230713,122400,11514924150,29750,29750,29800,29750,156
20230713,122300,11510281400,29750,29800,29800,29750,139
20230713,122200,11506145250,29750,29750,29750,29750,17
20230713,122100,11505639500,29750,29750,29800,29750,347
20230713,122000,11495315300,29750,29750,29750,29750,595
20230713,121900,11477614050,29800,29750,29800,29750,25
20230713,121800,11476869400,29750,29750,29800,29750,1064
20230713,121700,11445214550,29750,29750,29800,29750,332
20230713,121600,11435337500,29750,29800,29800,29750,31
20230713,121500,11434414300,29750,29750,29800,29750,1914
20230713,121400,11377472750,29750,29750,29750,29700,1130
20230713,121300,11343858350,29700,29700,29750,29700,513
20230713,121200,11328622150,29700,29750,29800,29700,257
20230713,121100,11320975650,29750,29750,29750,29750,1007
20230713,121000,11291017400,29750,29750,29750,29750,979
20230713,120900,11261892150,29700,29750,29750,29700,15564
20230713,120800,10798866750,29750,29750,29800,29750,230
20230713,120700,10792023400,29750,29750,29800,29750,5683
20230713,120600,10622953650,29750,29750,29800,29750,234
20230713,120500,10615990450,29800,29750,29800,29750,149
20230713,120400,10611552750,29750,29750,29750,29750,12
20230713,120300,10611195750,29750,29750,29800,29750,730
20230713,120200,10589472950,29750,29800,29800,29750,77
20230713,120100,10587180600,29750,29800,29800,29750,99
20230713,120000,10584230750,29750,29800,29800,29750,281
20230713,115900,10575862450,29750,29800,29800,29750,335
20230713,115800,10565890350,29800,29800,29800,29750,693
20230713,115700,10545239550,29750,29750,29800,29750,2221
20230713,115600,10479160900,29750,29750,29800,29750,1455
20230713,115500,10435866650,29750,29750,29800,29750,2024
20230713,115400,10375651800,29750,29800,29800,29750,340
20230713,115300,10365522350,29800,29800,29800,29750,134
20230713,115200,10361532400,29800,29750,29800,29750,69
20230713,115100,10359476300,29750,29750,29800,29750,678
20230713,115000,10339297050,29750,29800,29800,29750,198
20230713,114900,10333403000,29800,29800,29800,29750,547
20230713,114800,10317106550,29750,29750,29800,29750,366
20230713,114700,10306207200,29800,29800,29800,29750,95
20230713,114600,10303378250,29800,29800,29800,29750,174
20230713,114500,10298193550,29750,29800,29800,29750,142
20230713,114400,10293964050,29800,29750,29800,29750,213
20230713,114300,10287619500,29800,29750,29800,29750,435
20230713,114200,10274675400,29800,29800,29800,29750,141
20230713,114100,10270474200,29800,29800,29800,29750,310
20230713,114000,10261238750,29800,29750,29800,29750,676
20230713,113900,10241120100,29750,29750,29800,29750,133
20230713,113800,10237163300,29800,29750,29800,29750,202
20230713,113700,10231147750,29750,29800,29800,29750,745
20230713,113600,10208976200,29800,29750,29800,29750,463
20230713,113500,10195179400,29750,29750,29750,29750,83
20230713,113400,10192710150,29800,29750,29800,29750,1607
20230713,113300,10144824100,29750,29800,29800,29750,129
20230713,113200,10140981700,29800,29750,29800,29750,646
20230713,113100,10121761400,29750,29800,29800,29750,374
20230713,113000,10110622500,29750,29800,29800,29750,177
20230713,112900,10105353300,29750,29750,29800,29750,537
20230713,112800,10089371300,29750,29750,29800,29750,652
20230713,112700,10069970150,29800,29750,29800,29750,130
20230713,112600,10066098250,29750,29800,29800,29750,376
20230713,112500,10054898000,29800,29750,29800,29750,270
20230713,112400,10046858400,29750,29800,29800,29750,353
20230713,112300,10036352450,29750,29750,29800,29750,772
20230713,112200,10013382400,29750,29800,29800,29750,466
20230713,112100,9999512000,29800,29750,29800,29750,187
20230713,112000,9993944450,29750,29750,29800,29750,147
20230713,111900,9989568800,29800,29750,29800,29750,1666
20230713,111800,9939945450,29750,29750,29800,29750,1970
20230713,111700,9881332650,29750,29800,29800,29750,1135
20230713,111600,9847512300,29800,29800,29800,29750,259
20230713,111500,9839796350,29750,29800,29800,29750,230
20230713,111400,9832944900,29800,29750,29800,29750,191
20230713,111300,9827259950,29750,29750,29800,29750,477
20230713,111200,9813061950,29750,29750,29800,29750,478
20230713,111100,9798839900,29800,29800,29800,29750,437
20230713,111000,9785831950,29800,29800,29800,29750,177
20230713,110900,9780560950,29750,29750,29800,29750,613
20230713,110800,9762319350,29750,29750,29800,29700,1586
20230713,110700,9715136300,29750,29750,29800,29750,7203
20230713,110600,9500841200,29750,29800,29800,29750,272
20230713,110500,9492740200,29800,29700,29800,29700,19005
20230713,110400,8927343150,29700,29750,29750,29700,851
20230713,110300,8902029800,29700,29700,29750,29700,185
20230713,110200,8896531800,29750,29750,29750,29700,228
20230713,110100,8889752700,29700,29750,29750,29700,267
20230713,110000,8881822150,29750,29750,29750,29700,214
20230713,105900,8875459150,29700,29750,29750,29700,1168
20230713,105800,8840765250,29750,29700,29750,29700,329
20230713,105700,8830985550,29700,29700,29750,29700,355
20230713,105600,8820439100,29700,29700,29750,29700,523
20230713,105500,8804900950,29750,29700,29750,29700,1276
20230713,105400,8766996950,29650,29700,29700,29650,1984
20230713,105300,8708073650,29700,29650,29700,29650,515
20230713,105200,8692780900,29700,29700,29750,29700,3858
20230713,105100,8578193700,29750,29700,29750,29700,189
20230713,105000,8572575950,29700,29700,29750,29700,994
20230713,104900,8543043700,29750,29750,29750,29700,199
20230713,104800,8537129400,29750,29700,29750,29700,694
20230713,104700,8516509850,29700,29750,29750,29700,142
20230713,104600,8512288950,29750,29700,29750,29700,240
20230713,104500,8505157700,29700,29700,29700,29650,1991
20230713,104400,8446025850,29700,29700,29700,29650,533
20230713,104300,8430196450,29650,29650,29700,29650,523
20230713,104200,8414667000,29700,29650,29700,29650,363
20230713,104100,8403896100,29650,29700,29700,29650,324
20230713,104000,8394275900,29700,29650,29700,29650,320
20230713,103900,8384780950,29700,29700,29700,29650,659
20230713,103800,8365234350,29700,29700,29700,29650,612
20230713,103700,8347058000,29650,29700,29700,29650,328
20230713,103600,8337323800,29650,29650,29700,29650,2865
20230713,103500,8252233950,29700,29700,29700,29650,948
20230713,103400,8224081500,29650,29700,29700,29650,189
20230713,103300,8218471850,29650,29650,29700,29650,82
20230713,103200,8216037200,29650,29700,29700,29650,528
20230713,103100,8200358100,29700,29650,29700,29650,308
20230713,103000,8191215750,29650,29700,29700,29650,489
20230713,102900,8176692600,29700,29700,29700,29650,861
20230713,102800,8151143650,29700,29750,29750,29700,8700
20230713,102700,7892748700,29700,29750,29750,29700,180
20230713,102600,7887394500,29700,29700,29750,29700,401
20230713,102500,7875476300,29750,29750,29750,29700,541
20230713,102400,7859385150,29700,29750,29750,29700,204
20230713,102300,7853320400,29750,29750,29750,29700,333
20230713,102200,7843425400,29750,29700,29750,29700,1822
20230713,102100,7789224600,29750,29750,29750,29700,2445
20230713,102000,7716601500,29700,29700,29750,29700,3165
20230713,101900,7622594700,29750,29700,29750,29700,349
20230713,101800,7612217600,29700,29750,29750,29700,268
20230713,101700,7604248900,29700,29750,29750,29700,464
20230713,101600,7590454400,29700,29700,29750,29700,1348
20230713,101500,7550353900,29750,29700,29750,29700,316
20230713,101400,7540956200,29700,29750,29750,29700,517
20230713,101300,7525579500,29700,29700,29750,29700,1659
20230713,101200,7476295650,29700,29700,29750,29700,220
20230713,101100,7469756950,29750,29750,29750,29700,357
20230713,101000,7459144050,29700,29750,29750,29700,233
20230713,100900,7452215750,29750,29700,29750,29700,1546
20230713,100800,7406296500,29700,29750,29750,29700,689
20230713,100700,7385824100,29700,29700,29750,29700,1104
20230713,100600,7353029700,29750,29750,29750,29700,771
20230713,100500,7330114200,29750,29750,29750,29700,2184
20230713,100400,7265227400,29700,29750,29750,29700,128
20230713,100300,7261419900,29700,29700,29750,29700,1726
20230713,100200,7210127150,29750,29700,29750,29700,1812
20230713,100100,7156239800,29700,29700,29700,29650,8767
20230713,100000,6895877600,29700,29650,29700,29650,270
20230713,095900,6887860550,29700,29700,29700,29650,304
20230713,095800,6878832250,29700,29700,29700,29650,851
20230713,095700,6853587300,29700,29700,29700,29650,3510
20230713,095600,6749341650,29700,29700,29700,29650,330
20230713,095500,6739546250,29700,29700,29700,29650,160
20230713,095400,6734798000,29700,29700,29700,29650,337
20230713,095300,6724790450,29700,29700,29700,29650,506
20230713,095200,6709784500,29700,29700,29700,29650,259
20230713,095100,6702096200,29700,29700,29700,29650,225
20230713,095000,6695417950,29650,29650,29700,29650,1374
20230713,094900,6654614950,29650,29700,29700,29650,1117
20230713,094800,6621468300,29700,29750,29750,29650,17291
20230713,094700,6107926050,29750,29750,29750,29700,1787
20230713,094600,6054836600,29750,29750,29750,29700,321
20230713,094500,6045295100,29700,29700,29750,29700,12181
20230713,094400,5683482100,29700,29650,29700,29650,3423
20230713,094300,5581821800,29700,29700,29700,29650,405
20230713,094200,5569795500,29700,29650,29700,29600,20878
20230713,094100,4950679750,29600,29650,29650,29600,545
20230713,094000,4934524500,29650,29650,29650,29600,428
20230713,093900,4921843550,29600,29650,29650,29600,220
20230713,093800,4915323150,29600,29600,29650,29600,2158
20230713,093700,4851405650,29650,29650,29650,29600,1215
20230713,093600,4815386450,29650,29650,29650,29600,4517
20230713,093500,4681459750,29650,29650,29650,29600,1021
20230713,093400,4651190800,29600,29650,29650,29600,219
20230713,093300,4644703900,29650,29600,29650,29600,123
20230713,093200,4641058700,29600,29650,29650,29600,1181
20230713,093100,4606081000,29650,29650,29650,29600,1366
20230713,093000,4565603450,29650,29650,29650,29600,3113
20230713,092900,4473361900,29600,29550,29650,29500,38591
20230713,092800,3331934450,29550,29550,29550,29500,1647
20230713,092700,3283269250,29500,29500,29550,29500,1128
20230713,092600,3249992600,29550,29500,29550,29500,576
20230713,092500,3232995750,29550,29500,29550,29500,408
20230713,092400,3220949450,29500,29500,29550,29500,5243
20230713,092300,3066277500,29500,29550,29550,29500,126
20230713,092200,3062557350,29550,29500,29550,29500,201
20230713,092100,3056623600,29550,29550,29550,29500,3808
20230713,092000,2944280600,29500,29500,29550,29500,918
20230713,091900,2917199350,29500,29500,29550,29500,1255
20230713,091800,2880173650,29550,29550,29550,29500,1666
20230713,091700,2831022850,29500,29550,29550,29500,257
20230713,091600,2823433500,29550,29500,29550,29500,783
20230713,091500,2800327450,29500,29500,29500,29450,5018
20230713,091400,2652306100,29500,29500,29500,29450,1389
20230713,091300,2611350050,29450,29500,29500,29450,633
20230713,091200,2592681550,29500,29500,29500,29450,451
20230713,091100,2579385250,29450,29500,29500,29450,866
20230713,091000,2553841700,29500,29550,29550,29500,4825
20230713,090900,2411495950,29500,29500,29500,29450,6137
20230713,090800,2230460650,29500,29500,29500,29450,827
20230713,090700,2206070200,29450,29500,29550,29450,2275
20230713,090600,2139012950,29500,29550,29550,29450,9134
20230713,090500,1869539150,29500,29550,29600,29500,9792
20230713,090400,1580191850,29600,29550,29600,29550,1141
20230713,090300,1546463200,29550,29600,29600,29550,835
20230713,090200,1521778200,29600,29600,29650,29550,23070
20230713,090100,839122400,29600,29550,29600,29500,15619
20230713,090000,377485350,29500,29500,29550,29450,12796