KissMeData/078930/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,193600,4076312500,38100,38100,38100,38100,12854
20230720,193500,4076312500,38100,38100,38100,38100,0
20230720,193400,4076312500,38100,38100,38100,38100,0
20230720,193300,4076312500,38100,38100,38100,38100,0
20230720,193200,4076312500,38100,38100,38100,38100,0
20230720,193100,4076312500,38100,38100,38100,38100,0
20230720,193000,4076312500,38100,38100,38100,38100,0
20230720,192900,4076312500,38100,38100,38100,38100,0
20230720,192800,4076312500,38100,38100,38100,38100,0
20230720,192700,4076312500,38100,38100,38100,38100,0
20230720,192600,4076312500,38100,38100,38100,38100,0
20230720,192500,4076312500,38100,38100,38100,38100,0
20230720,192400,4076312500,38100,38100,38100,38100,0
20230720,192300,4076312500,38100,38100,38100,38100,0
20230720,192200,4076312500,38100,38100,38100,38100,0
20230720,192100,4076312500,38100,38100,38100,38100,0
20230720,192000,4076312500,38100,38100,38100,38100,0
20230720,191900,4076312500,38100,38100,38100,38100,0
20230720,191800,4076312500,38100,38100,38100,38100,0
20230720,191700,4076312500,38100,38100,38100,38100,0
20230720,191600,4076312500,38100,38100,38100,38100,0
20230720,191500,4076312500,38100,38100,38100,38100,0
20230720,191400,4076312500,38100,38100,38100,38100,0
20230720,191300,4076312500,38100,38100,38100,38100,0
20230720,191200,4076312500,38100,38100,38100,38100,0
20230720,191100,4076312500,38100,38100,38100,38100,0
20230720,191000,4076312500,38100,38100,38100,38100,0
20230720,190900,4076312500,38100,38100,38100,38100,0
20230720,190800,4076312500,38100,38100,38100,38100,0
20230720,190700,4076312500,38100,38100,38100,38100,0
20230720,190600,4076312500,38100,38100,38100,38100,12854
20230720,190500,4076312500,38100,38100,38100,38100,0
20230720,190400,4076312500,38100,38100,38100,38100,0
20230720,190300,4076312500,38100,38100,38100,38100,0
20230720,190200,4076312500,38100,38100,38100,38100,0
20230720,190100,4076312500,38100,38100,38100,38100,0
20230720,190000,4076312500,38100,38100,38100,38100,0
20230720,185900,4076312500,38100,38100,38100,38100,0
20230720,185800,4076312500,38100,38100,38100,38100,0
20230720,185700,4076312500,38100,38100,38100,38100,0
20230720,185600,4076312500,38100,38100,38100,38100,0
20230720,185500,4076312500,38100,38100,38100,38100,0
20230720,185400,4076312500,38100,38100,38100,38100,0
20230720,185300,4076312500,38100,38100,38100,38100,0
20230720,185200,4076312500,38100,38100,38100,38100,0
20230720,185100,4076312500,38100,38100,38100,38100,0
20230720,185000,4076312500,38100,38100,38100,38100,0
20230720,184900,4076312500,38100,38100,38100,38100,0
20230720,184800,4076312500,38100,38100,38100,38100,0
20230720,184700,4076312500,38100,38100,38100,38100,0
20230720,184600,4076312500,38100,38100,38100,38100,0
20230720,184500,4076312500,38100,38100,38100,38100,0
20230720,184400,4076312500,38100,38100,38100,38100,0
20230720,184300,4076312500,38100,38100,38100,38100,0
20230720,184200,4076312500,38100,38100,38100,38100,0
20230720,184100,4076312500,38100,38100,38100,38100,0
20230720,184000,4076312500,38100,38100,38100,38100,0
20230720,183900,4076312500,38100,38100,38100,38100,0
20230720,183800,4076312500,38100,38100,38100,38100,0
20230720,183700,4076312500,38100,38100,38100,38100,0
20230720,183600,4076312500,38100,38100,38100,38100,12854
20230720,183500,4076312500,38100,38100,38100,38100,0
20230720,183400,4076312500,38100,38100,38100,38100,0
20230720,183300,4076312500,38100,38100,38100,38100,0
20230720,183200,4076312500,38100,38100,38100,38100,0
20230720,183100,4076312500,38100,38100,38100,38100,0
20230720,183000,4076312500,38100,38100,38100,38100,0
20230720,182900,4076312500,38100,38100,38100,38100,0
20230720,182800,4076312500,38100,38100,38100,38100,0
20230720,182700,4076312500,38100,38100,38100,38100,0
20230720,182600,4076312500,38100,38100,38100,38100,0
20230720,182500,4076312500,38100,38100,38100,38100,0
20230720,182400,4076312500,38100,38100,38100,38100,0
20230720,182300,4076312500,38100,38100,38100,38100,0
20230720,182200,4076312500,38100,38100,38100,38100,0
20230720,182100,4076312500,38100,38100,38100,38100,0
20230720,182000,4076312500,38100,38100,38100,38100,0
20230720,181900,4076312500,38100,38100,38100,38100,0
20230720,181800,4076312500,38100,38100,38100,38100,0
20230720,181700,4076312500,38100,38100,38100,38100,0
20230720,181600,4076312500,38100,38100,38100,38100,0
20230720,181500,4076312500,38100,38100,38100,38100,0
20230720,181400,4076312500,38100,38100,38100,38100,0
20230720,181300,4076312500,38100,38100,38100,38100,0
20230720,181200,4076312500,38100,38100,38100,38100,0
20230720,181100,4076312500,38100,38100,38100,38100,0
20230720,181000,4076312500,38100,38100,38100,38100,0
20230720,180900,4076312500,38100,38100,38100,38100,0
20230720,180800,4076312500,38100,38100,38100,38100,0
20230720,180700,4076312500,38100,38100,38100,38100,0
20230720,180600,4076312500,38100,38100,38100,38100,12854
20230720,180500,4076312500,38100,38100,38100,38100,0
20230720,180400,4076312500,38100,38100,38100,38100,0
20230720,180300,4076312500,38100,38100,38100,38100,0
20230720,180200,4076312500,38100,38100,38100,38100,0
20230720,180100,4076312500,38100,38100,38100,38100,0
20230720,180000,4076312500,38100,38100,38100,38100,0
20230720,175900,4076312500,38100,38100,38100,38100,0
20230720,175800,4076312500,38100,38100,38100,38100,0
20230720,175700,4076312500,38100,38100,38100,38100,0
20230720,175600,4076312500,38100,38100,38100,38100,0
20230720,175500,4076312500,38100,38100,38100,38100,0
20230720,175400,4076312500,38100,38100,38100,38100,0
20230720,175300,4076312500,38100,38100,38100,38100,0
20230720,175200,4076312500,38100,38100,38100,38100,0
20230720,175100,4076312500,38100,38100,38100,38100,0
20230720,175000,4076312500,38100,38100,38100,38100,0
20230720,174900,4076312500,38100,38100,38100,38100,0
20230720,174800,4076312500,38100,38100,38100,38100,0
20230720,174700,4076312500,38100,38100,38100,38100,0
20230720,174600,4076312500,38100,38100,38100,38100,0
20230720,174500,4076312500,38100,38100,38100,38100,0
20230720,174400,4076312500,38100,38100,38100,38100,0
20230720,174300,4076312500,38100,38100,38100,38100,0
20230720,174200,4076312500,38100,38100,38100,38100,0
20230720,174100,4076312500,38100,38100,38100,38100,0
20230720,174000,4076312500,38100,38100,38100,38100,0
20230720,173900,4076312500,38100,38100,38100,38100,0
20230720,173800,4076312500,38100,38100,38100,38100,0
20230720,173700,4076312500,38100,38100,38100,38100,0
20230720,173600,4076312500,38100,38100,38100,38100,12854
20230720,173500,4076312500,38100,38100,38100,38100,0
20230720,173400,4076312500,38100,38100,38100,38100,0
20230720,173300,4076312500,38100,38100,38100,38100,0
20230720,173200,4076312500,38100,38100,38100,38100,0
20230720,173100,4076312500,38100,38100,38100,38100,0
20230720,173000,4076312500,38100,38100,38100,38100,0
20230720,172900,4076312500,38100,38100,38100,38100,0
20230720,172800,4076312500,38100,38100,38100,38100,0
20230720,172700,4076312500,38100,38100,38100,38100,0
20230720,172600,4076312500,38100,38100,38100,38100,0
20230720,172500,4076312500,38100,38100,38100,38100,0
20230720,172400,4076312500,38100,38100,38100,38100,0
20230720,172300,4076312500,38100,38100,38100,38100,0
20230720,172200,4076312500,38100,38100,38100,38100,0
20230720,172100,4076312500,38100,38100,38100,38100,0
20230720,172000,4076312500,38100,38100,38100,38100,0
20230720,171900,4076312500,38100,38100,38100,38100,0
20230720,171800,4076312500,38100,38100,38100,38100,0
20230720,171700,4076312500,38100,38100,38100,38100,0
20230720,171600,4076312500,38100,38100,38100,38100,0
20230720,171500,4076312500,38100,38100,38100,38100,0
20230720,171400,4076312500,38100,38100,38100,38100,0
20230720,171300,4076312500,38100,38100,38100,38100,0
20230720,171200,4076312500,38100,38100,38100,38100,0
20230720,171100,4076312500,38100,38100,38100,38100,0
20230720,171000,4076312500,38100,38100,38100,38100,0
20230720,170900,4076312500,38100,38100,38100,38100,0
20230720,170800,4076312500,38100,38100,38100,38100,0
20230720,170700,4076312500,38100,38100,38100,38100,0
20230720,170600,4076312500,38100,38100,38100,38100,12854
20230720,170500,4076312500,38100,38100,38100,38100,0
20230720,170400,4076312500,38100,38100,38100,38100,0
20230720,170300,4076312500,38100,38100,38100,38100,0
20230720,170200,4076312500,38100,38100,38100,38100,0
20230720,170100,4076312500,38100,38100,38100,38100,0
20230720,170000,4076312500,38100,38100,38100,38100,0
20230720,165900,4076312500,38100,38100,38100,38100,0
20230720,165800,4076312500,38100,38100,38100,38100,0
20230720,165700,4076312500,38100,38100,38100,38100,0
20230720,165600,4076312500,38100,38100,38100,38100,0
20230720,165500,4076312500,38100,38100,38100,38100,0
20230720,165400,4076312500,38100,38100,38100,38100,0
20230720,165300,4076312500,38100,38100,38100,38100,0
20230720,165200,4076312500,38100,38100,38100,38100,0
20230720,165100,4076312500,38100,38100,38100,38100,0
20230720,165000,4076312500,38100,38100,38100,38100,0
20230720,164900,4076312500,38100,38100,38100,38100,0
20230720,164800,4076312500,38100,38100,38100,38100,0
20230720,164700,4076312500,38100,38100,38100,38100,0
20230720,164600,4076312500,38100,38100,38100,38100,0
20230720,164500,4076312500,38100,38100,38100,38100,0
20230720,164400,4076312500,38100,38100,38100,38100,0
20230720,164300,4076312500,38100,38100,38100,38100,0
20230720,164200,4076312500,38100,38100,38100,38100,0
20230720,164100,4076312500,38100,38100,38100,38100,0
20230720,164000,4076312500,38100,38100,38100,38100,0
20230720,163900,4076312500,38100,38100,38100,38100,0
20230720,163800,4076312500,38100,38100,38100,38100,0
20230720,163700,4076312500,38100,38100,38100,38100,0
20230720,163600,4076312500,38100,38100,38100,38100,12854
20230720,163500,4076312500,38100,38100,38100,38100,0
20230720,163400,4076312500,38100,38100,38100,38100,0
20230720,163300,4076312500,38100,38100,38100,38100,0
20230720,163200,4076312500,38100,38100,38100,38100,0
20230720,163100,4076312500,38100,38100,38100,38100,0
20230720,163000,4076312500,38100,38100,38100,38100,0
20230720,162900,4076312500,38100,38100,38100,38100,0
20230720,162800,4076312500,38100,38100,38100,38100,0
20230720,162700,4076312500,38100,38100,38100,38100,0
20230720,162600,4076312500,38100,38100,38100,38100,0
20230720,162500,4076312500,38100,38100,38100,38100,0
20230720,162400,4076312500,38100,38100,38100,38100,0
20230720,162300,4076312500,38100,38100,38100,38100,0
20230720,162200,4076312500,38100,38100,38100,38100,0
20230720,162100,4076312500,38100,38100,38100,38100,0
20230720,162000,4076312500,38100,38100,38100,38100,0
20230720,161900,4076312500,38100,38100,38100,38100,0
20230720,161800,4076312500,38100,38100,38100,38100,0
20230720,161700,4076312500,38100,38100,38100,38100,0
20230720,161600,4076312500,38100,38100,38100,38100,0
20230720,161500,4076312500,38100,38100,38100,38100,0
20230720,161400,4076312500,38100,38100,38100,38100,0
20230720,161300,4076312500,38100,38100,38100,38100,0
20230720,161200,4076312500,38100,38100,38100,38100,0
20230720,161100,4076312500,38100,38100,38100,38100,0
20230720,161000,4076312500,38100,38100,38100,38100,0
20230720,160900,4076312500,38100,38100,38100,38100,0
20230720,160800,4076312500,38100,38100,38100,38100,0
20230720,160700,4076312500,38100,38100,38100,38100,0
20230720,160600,4076312500,38100,38100,38100,38100,12854
20230720,160500,4076312500,38100,38100,38100,38100,0
20230720,160400,4076312500,38100,38100,38100,38100,0
20230720,160300,4076312500,38100,38100,38100,38100,0
20230720,160200,4076312500,38100,38100,38100,38100,0
20230720,160100,4076312500,38100,38100,38100,38100,0
20230720,160000,4076312500,38100,38100,38100,38100,0
20230720,155900,4076312500,38100,38100,38100,38100,0
20230720,155800,4076312500,38100,38100,38100,38100,0
20230720,155700,4076312500,38100,38100,38100,38100,0
20230720,155600,4076312500,38100,38100,38100,38100,0
20230720,155500,4076312500,38100,38100,38100,38100,0
20230720,155400,4076312500,38100,38100,38100,38100,0
20230720,155300,4076312500,38100,38100,38100,38100,0
20230720,155200,4076312500,38100,38100,38100,38100,0
20230720,155100,4076312500,38100,38100,38100,38100,0
20230720,155000,4076312500,38100,38100,38100,38100,0
20230720,154900,4076312500,38100,38100,38100,38100,0
20230720,154800,4076312500,38100,38100,38100,38100,0
20230720,154700,4076312500,38100,38100,38100,38100,0
20230720,154600,4076312500,38100,38100,38100,38100,0
20230720,154500,4076312500,38100,38100,38100,38100,0
20230720,154400,4076312500,38100,38100,38100,38100,0
20230720,154300,4076312500,38100,38100,38100,38100,0
20230720,154200,4076312500,38100,38100,38100,38100,0
20230720,154100,4076312500,38100,38100,38100,38100,0
20230720,154000,4076312500,38100,38100,38100,38100,0
20230720,153900,4076312500,38100,38100,38100,38100,0
20230720,153800,4076312500,38100,38100,38100,38100,0
20230720,153700,4076312500,38100,38100,38100,38100,0
20230720,153600,4076312500,38100,38100,38100,38100,12854
20230720,153500,4076312500,38100,38100,38100,38100,0
20230720,153400,4076312500,38100,38100,38100,38100,0
20230720,153300,4076312500,38100,38100,38100,38100,0
20230720,153200,4076312500,38100,38100,38100,38100,0
20230720,153100,4076312500,38100,38100,38100,38100,0
20230720,153000,4076312500,38100,38100,38100,38100,12854
20230720,152900,3586575100,38200,38200,38200,38200,0
20230720,152800,3586575100,38200,38200,38200,38200,0
20230720,152700,3586575100,38200,38200,38200,38200,0
20230720,152600,3586575100,38200,38200,38200,38200,0
20230720,152500,3586575100,38200,38200,38200,38200,0
20230720,152400,3586575100,38200,38200,38200,38200,0
20230720,152300,3586575100,38200,38200,38200,38200,0
20230720,152200,3586575100,38200,38200,38200,38200,0
20230720,152100,3586575100,38200,38200,38200,38200,0
20230720,152000,3586575100,38200,38200,38200,38200,0
20230720,151900,3586575100,38200,38150,38200,38150,137
20230720,151800,3581342250,38150,38150,38200,38150,75
20230720,151700,3578478800,38200,38200,38200,38150,345
20230720,151600,3565306600,38200,38150,38200,38150,656
20230720,151500,3540276950,38100,38150,38200,38100,733
20230720,151400,3512312750,38150,38250,38250,38150,1003
20230720,151300,3474003750,38200,38200,38250,38200,285
20230720,151200,3463108600,38250,38250,38250,38200,234
20230720,151100,3454161750,38250,38250,38250,38200,185
20230720,151000,3447091100,38250,38250,38250,38200,89
20230720,150900,3443688300,38250,38250,38250,38200,105
20230720,150800,3439673050,38250,38250,38250,38200,77
20230720,150700,3436727850,38200,38200,38250,38200,608
20230720,150600,3413498650,38250,38200,38250,38150,8034
20230720,150500,3106625250,38200,38200,38200,38150,331
20230720,150400,3093991600,38200,38200,38200,38150,607
20230720,150300,3070808850,38150,38200,38200,38150,84
20230720,150200,3067601550,38200,38200,38200,38150,168
20230720,150100,3061185900,38150,38150,38200,38150,151
20230720,150000,3055418800,38200,38150,38200,38150,70
20230720,145900,3052745650,38200,38200,38200,38150,78
20230720,145800,3049767200,38200,38200,38200,38150,1311
20230720,145700,2999750500,38200,38200,38200,38150,205
20230720,145600,2991923000,38200,38200,38200,38150,90
20230720,145500,2988487200,38200,38150,38200,38150,114
20230720,145400,2984136250,38200,38200,38200,38150,444
20230720,145300,2967190250,38200,38200,38200,38150,213
20230720,145200,2959058200,38150,38150,38200,38150,211
20230720,145100,2951000650,38150,38200,38200,38150,213
20230720,145000,2942867850,38200,38200,38200,38150,203
20230720,144900,2935114150,38150,38150,38200,38150,217
20230720,144800,2926826900,38200,38200,38200,38150,175
20230720,144700,2920142100,38200,38200,38200,38150,156
20230720,144600,2914183950,38200,38200,38200,38150,141
20230720,144500,2908798900,38200,38200,38200,38150,137
20230720,144400,2903567250,38150,38200,38200,38150,78
20230720,144300,2900588200,38150,38200,38200,38150,183
20230720,144200,2893600950,38150,38200,38200,38150,163
20230720,144100,2887377150,38200,38200,38200,38150,149
20230720,144000,2881688550,38200,38200,38200,38150,98
20230720,143900,2877945350,38200,38150,38200,38150,140
20230720,143800,2872598700,38200,38200,38200,38150,222
20230720,143700,2864121600,38150,38150,38200,38150,110
20230720,143600,2859921350,38200,38200,38200,38150,111
20230720,143500,2855681400,38200,38200,38200,38150,218
20230720,143400,2847354850,38200,38200,38200,38150,193
20230720,143300,2839986500,38200,38200,38200,38150,112
20230720,143200,2835711550,38200,38200,38200,38150,131
20230720,143100,2830711100,38150,38200,38200,38150,193
20230720,143000,2823341850,38200,38200,38200,38150,164
20230720,142900,2817081250,38150,38200,38200,38150,196
20230720,142800,2809598500,38200,38200,38200,38150,114
20230720,142700,2805245600,38150,38150,38200,38150,275
20230720,142600,2794745700,38200,38200,38200,38150,128
20230720,142500,2789858600,38150,38200,38200,38150,118
20230720,142400,2785352500,38200,38200,38200,38150,83
20230720,142300,2782182000,38200,38200,38200,38150,345
20230720,142200,2769014100,38200,38200,38200,38150,162
20230720,142100,2762829350,38150,38200,38200,38150,132
20230720,142000,2757788800,38200,38200,38200,38150,104
20230720,141900,2753816050,38150,38200,38200,38150,227
20230720,141800,2745148550,38200,38200,38200,38150,94
20230720,141700,2741558550,38200,38200,38200,38150,219
20230720,141600,2733194000,38200,38200,38200,38150,140
20230720,141500,2727846100,38200,38200,38200,38150,136
20230720,141400,2722652000,38150,38200,38200,38150,277
20230720,141300,2712079700,38200,38200,38200,38150,251
20230720,141200,2702497500,38200,38200,38200,38150,790
20230720,141100,2672320300,38200,38150,38200,38150,153
20230720,141000,2666479700,38200,38150,38200,38150,150
20230720,140900,2660754300,38200,38200,38200,38150,140
20230720,140800,2655408550,38200,38200,38200,38150,180
20230720,140700,2648536750,38200,38200,38200,38150,128
20230720,140600,2643650150,38200,38200,38200,38150,205
20230720,140500,2635823750,38200,38200,38200,38150,136
20230720,140400,2630632450,38200,38200,38200,38150,169
20230720,140300,2624179850,38200,38200,38200,38150,104
20230720,140200,2620208100,38200,38200,38200,38150,98
20230720,140100,2616465450,38200,38200,38200,38150,104
20230720,140000,2612493650,38150,38200,38200,38150,165
20230720,135900,2606190900,38150,38200,38200,38150,139
20230720,135800,2600884150,38200,38200,38200,38150,168
20230720,135700,2594471650,38200,38200,38200,38150,190
20230720,135600,2587217800,38200,38200,38200,38150,172
20230720,135500,2580651800,38150,38200,38200,38150,127
20230720,135400,2575804800,38200,38150,38200,38150,155
20230720,135300,2569888900,38200,38200,38200,38150,176
20230720,135200,2563168350,38150,38150,38200,38150,471
20230720,135100,2545195350,38200,38200,38200,38150,113
20230720,135000,2540881050,38200,38200,38200,38150,140
20230720,134900,2535536450,38150,38200,38200,38150,182
20230720,134800,2528588000,38200,38200,38200,38150,163
20230720,134700,2522365450,38200,38150,38200,38150,149
20230720,134600,2516679150,38200,38200,38200,38150,131
20230720,134500,2511677750,38200,38200,38200,38150,159
20230720,134400,2505607150,38200,38200,38200,38150,99
20230720,134300,2501827900,38200,38200,38200,38200,101
20230720,134200,2497969700,38200,38200,38200,38150,103
20230720,134100,2494035200,38200,38200,38200,38200,98
20230720,134000,2490291600,38200,38200,38200,38150,132
20230720,133900,2485252800,38200,38200,38200,38150,77
20230720,133800,2482314300,38200,38200,38200,38150,154
20230720,133700,2476436100,38200,38200,38200,38150,100
20230720,133600,2472617350,38200,38200,38200,38150,145
20230720,133500,2467081500,38200,38200,38200,38150,57
20230720,133400,2464904300,38200,38200,38200,38200,94
20230720,133300,2461313500,38200,38200,38200,38150,136
20230720,133200,2456120150,38200,38200,38200,38150,124
20230720,133100,2451386300,38200,38200,38200,38200,59
20230720,133000,2449132500,38200,38200,38200,38150,89
20230720,132900,2445732850,38200,38200,38200,38200,72
20230720,132800,2442982450,38200,38200,38200,38150,353
20230720,132700,2429511750,38200,38200,38200,38150,116
20230720,132600,2425083050,38200,38200,38200,38150,187
20230720,132500,2417942900,38200,38200,38200,38150,99
20230720,132400,2414163050,38200,38200,38200,38200,51
20230720,132300,2412214850,38200,38200,38200,38150,82
20230720,132200,2409082600,38200,38200,38200,38150,166
20230720,132100,2402743700,38200,38200,38200,38150,115
20230720,132000,2398352850,38150,38200,38200,38150,114
20230720,131900,2394001000,38200,38200,38200,38150,151
20230720,131800,2388237200,38200,38150,38200,38150,228
20230720,131700,2379533550,38200,38200,38200,38150,68
20230720,131600,2376936000,38200,38200,38200,38150,74
20230720,131500,2374109950,38150,38200,38200,38150,100
20230720,131400,2370291650,38200,38200,38200,38200,96
20230720,131300,2366624450,38200,38200,38200,38200,111
20230720,131200,2362384250,38200,38200,38200,38200,78
20230720,131100,2359404650,38200,38200,38200,38150,91
20230720,131000,2355928600,38200,38200,38200,38200,47
20230720,130900,2354133200,38200,38200,38200,38150,86
20230720,130800,2350850700,38200,38200,38200,38150,100
20230720,130700,2347033550,38200,38200,38200,38150,138
20230720,130600,2341765100,38200,38200,38200,38150,109
20230720,130500,2337603000,38200,38250,38250,38200,714
20230720,130400,2310327150,38200,38300,38300,38200,139
20230720,130300,2305013350,38300,38300,38300,38250,395
20230720,130200,2289900550,38300,38250,38300,38250,70
20230720,130100,2287220500,38300,38300,38300,38300,55
20230720,130000,2285114000,38300,38300,38300,38300,35
20230720,125900,2283773500,38300,38300,38300,38250,123
20230720,125800,2279062650,38300,38300,38300,38200,241
20230720,125700,2269848250,38250,38250,38300,38250,1245
20230720,125600,2222225900,38250,38250,38250,38250,99
20230720,125500,2218439150,38250,38250,38250,38250,95
20230720,125400,2214805400,38250,38250,38250,38250,32
20230720,125300,2213581400,38250,38250,38250,38250,70
20230720,125200,2210903900,38250,38250,38250,38250,106
20230720,125100,2206849400,38250,38250,38250,38200,3126
20230720,125000,2087283800,38250,38200,38250,38200,100
20230720,124900,2083461350,38250,38200,38250,38200,56
20230720,124800,2081319750,38250,38250,38250,38250,128
20230720,124700,2076423750,38250,38250,38250,38200,94
20230720,124600,2072828300,38200,38250,38250,38200,142
20230720,124500,2067401750,38250,38250,38250,38200,90
20230720,124400,2063961350,38250,38250,38250,38200,151
20230720,124300,2058185750,38250,38250,38250,38250,42
20230720,124200,2056579250,38250,38250,38250,38200,201
20230720,124100,2048897100,38250,38250,38250,38200,71
20230720,124000,2046181500,38250,38250,38250,38200,140
20230720,123900,2040827350,38250,38200,38250,38200,95
20230720,123800,2037196550,38250,38250,38250,38200,145
20230720,123700,2031654350,38250,38250,38250,38200,125
20230720,123600,2026876000,38250,38250,38250,38200,130
20230720,123500,2021905850,38250,38250,38250,38250,48
20230720,123400,2020069850,38250,38250,38250,38200,71
20230720,123300,2017354250,38250,38250,38250,38200,90
20230720,123200,2013911800,38250,38250,38250,38200,101
20230720,123100,2010050550,38250,38250,38250,38200,151
20230720,123000,2004279050,38200,38200,38250,38200,123
20230720,122900,1999577250,38250,38250,38250,38200,100
20230720,122800,1995753400,38250,38200,38250,38200,383
20230720,122700,1981117600,38250,38250,38250,38250,24
20230720,122600,1980199600,38200,38250,38250,38200,117
20230720,122500,1975724850,38250,38250,38250,38250,95
20230720,122400,1972091100,38250,38250,38250,38250,69
20230720,122300,1969451850,38250,38250,38250,38250,70
20230720,122200,1966774350,38250,38250,38250,38200,72
20230720,122100,1964020400,38250,38250,38250,38250,116
20230720,122000,1959583400,38250,38250,38250,38200,140
20230720,121900,1954231800,38250,38250,38250,38250,33
20230720,121800,1952969550,38250,38250,38250,38200,66
20230720,121700,1950445200,38250,38150,38250,38150,2320
20230720,121600,1861883650,38150,38150,38150,38100,45
20230720,121500,1860166950,38150,38150,38150,38100,308
20230720,121400,1848419700,38150,38200,38200,38150,1131
20230720,121300,1805266700,38200,38200,38200,38150,94
20230720,121200,1801677500,38200,38200,38200,38150,92
20230720,121100,1798165400,38200,38200,38200,38200,31
20230720,121000,1796981200,38200,38200,38200,38150,183
20230720,120900,1789995600,38200,38250,38250,38150,287
20230720,120800,1779031450,38250,38250,38250,38250,52
20230720,120700,1777042450,38250,38250,38250,38250,76
20230720,120600,1774135450,38250,38250,38250,38200,262
20230720,120500,1764120850,38250,38250,38250,38250,92
20230720,120400,1760601850,38250,38250,38250,38250,34
20230720,120300,1759301350,38250,38250,38250,38250,45
20230720,120200,1757580100,38250,38200,38250,38200,599
20230720,120100,1734696700,38200,38200,38200,38200,34
20230720,120000,1733397900,38200,38100,38200,38100,238
20230720,115900,1724316950,38150,38150,38150,38150,272
20230720,115800,1713940150,38150,38150,38150,38150,94
20230720,115700,1710354050,38150,38150,38150,38100,33
20230720,115600,1709095400,38100,38150,38150,38100,23
20230720,115500,1708218050,38150,38150,38150,38100,85
20230720,115400,1704975450,38150,38100,38150,38100,2898
20230720,115300,1594518650,38100,38200,38200,38100,2077
20230720,115200,1515310100,38200,38200,38200,38150,109
20230720,115100,1511148450,38200,38200,38200,38150,97
20230720,115000,1507444200,38200,38150,38200,38150,142
20230720,114900,1502023850,38200,38250,38250,38150,921
20230720,114800,1466842750,38250,38250,38250,38200,140
20230720,114700,1461491100,38250,38250,38250,38200,126
20230720,114600,1456671750,38250,38250,38250,38200,50
20230720,114500,1454759300,38250,38250,38250,38200,148
20230720,114400,1449103400,38250,38250,38250,38200,40
20230720,114300,1447573450,38250,38250,38250,38250,133
20230720,114200,1442486200,38250,38250,38250,38200,167
20230720,114100,1436103350,38250,38300,38300,38250,70
20230720,114000,1433423450,38300,38300,38300,38250,398
20230720,113900,1418198200,38300,38250,38300,38250,125
20230720,113800,1413410800,38250,38250,38300,38250,58
20230720,113700,1411189600,38250,38300,38300,38250,385
20230720,113600,1396461350,38300,38300,38300,38300,102
20230720,113500,1392554750,38300,38300,38300,38300,85
20230720,113400,1389299250,38250,38250,38300,38250,1147
20230720,113300,1345425800,38250,38200,38250,38200,35
20230720,113200,1344087400,38200,38250,38250,38200,195
20230720,113100,1336631650,38250,38250,38250,38250,55
20230720,113000,1334527900,38250,38250,38250,38200,88
20230720,112900,1331164100,38250,38250,38250,38200,105
20230720,112800,1327149150,38250,38250,38250,38200,195
20230720,112700,1319695050,38250,38250,38250,38200,139
20230720,112600,1314380200,38250,38300,38300,38200,798
20230720,112500,1283859250,38250,38300,38300,38250,94
20230720,112400,1280260200,38250,38300,38300,38250,157
20230720,112300,1274249000,38300,38300,38300,38250,136
20230720,112200,1269042750,38300,38300,38300,38250,110
20230720,112100,1264833500,38300,38300,38300,38250,185
20230720,112000,1257750600,38300,38300,38300,38250,125
20230720,111900,1252963150,38300,38300,38300,38300,68
20230720,111800,1250358750,38300,38300,38300,38250,107
20230720,111700,1246260750,38300,38300,38300,38300,91
20230720,111600,1242775450,38300,38250,38300,38250,79
20230720,111500,1239749850,38300,38300,38300,38300,65
20230720,111400,1237260350,38300,38250,38300,38250,99
20230720,111300,1233469650,38300,38300,38300,38250,121
20230720,111200,1228835650,38250,38300,38300,38250,106
20230720,111100,1224777300,38300,38300,38300,38250,83
20230720,111000,1221600450,38300,38300,38300,38250,171
20230720,110900,1215054600,38300,38300,38300,38250,167
20230720,110800,1208661400,38300,38300,38300,38250,103
20230720,110700,1204718850,38300,38250,38300,38250,132
20230720,110600,1199667650,38300,38300,38300,38250,83
20230720,110500,1196489800,38300,38300,38300,38250,182
20230720,110400,1189521500,38300,38300,38300,38250,133
20230720,110300,1184430150,38300,38200,38300,38200,3475
20230720,110200,1051617350,38200,38200,38200,38150,110
20230720,110100,1047416100,38200,38200,38200,38150,114
20230720,110000,1043061450,38200,38200,38200,38200,80
20230720,105900,1040005450,38200,38150,38200,38150,70
20230720,105800,1037331650,38200,38200,38200,38200,123
20230720,105700,1032633050,38200,38150,38200,38150,99
20230720,105600,1028851400,38200,38200,38200,38150,62
20230720,105500,1026484550,38200,38150,38200,38150,36
20230720,105400,1025109500,38200,38200,38200,38150,114
20230720,105300,1020754900,38200,38200,38200,38200,60
20230720,105200,1018462900,38200,38200,38200,38150,27
20230720,105100,1017431700,38200,38200,38200,38200,42
20230720,105000,1015827300,38200,38200,38200,38150,145
20230720,104900,1010289450,38200,38250,38250,38150,77
20230720,104800,1007349200,38200,38250,38250,38200,23
20230720,104700,1006469850,38250,38250,38250,38200,57
20230720,104600,1004290750,38250,38200,38250,38200,358
20230720,104500,990609800,38200,38300,38300,38200,1640
20230720,104400,927901450,38300,38300,38300,38250,45
20230720,104300,926178200,38300,38300,38300,38250,24
20230720,104200,925259050,38300,38300,38300,38250,193
20230720,104100,917870400,38300,38300,38300,38250,92
20230720,104000,914349100,38300,38300,38300,38250,77
20230720,103900,911401050,38300,38300,38300,38250,76
20230720,103800,908490500,38300,38300,38300,38250,85
20230720,103700,905235050,38300,38300,38300,38250,43
20230720,103600,903588250,38300,38300,38300,38300,68
20230720,103500,900983850,38300,38300,38300,38300,100
20230720,103400,897153850,38300,38300,38300,38250,78
20230720,103300,894166600,38300,38300,38300,38300,30
20230720,103200,893017600,38300,38300,38300,38250,281
20230720,103100,882255450,38300,38300,38300,38250,109
20230720,103000,878080900,38300,38300,38300,38250,70
20230720,102900,875400000,38300,38300,38300,38300,42
20230720,102800,873791400,38300,38300,38300,38300,44
20230720,102700,872106200,38300,38300,38300,38250,136
20230720,102600,866897600,38300,38300,38300,38300,74
20230720,102500,864063400,38300,38300,38300,38250,81
20230720,102400,860962300,38300,38300,38300,38300,59
20230720,102300,858702600,38300,38300,38300,38250,112
20230720,102200,854413200,38300,38250,38300,38250,184
20230720,102100,847374350,38300,38300,38300,38300,53
20230720,102000,845344450,38300,38350,38350,38300,109
20230720,101900,841168050,38350,38350,38350,38300,229
20230720,101800,832393050,38350,38300,38350,38300,60
20230720,101700,830092150,38300,38350,38350,38300,139
20230720,101600,824761750,38250,38300,38300,38250,192
20230720,101500,817408650,38300,38300,38300,38250,436
20230720,101400,800717350,38300,38350,38350,38300,25
20230720,101300,799759550,38350,38300,38350,38300,57
20230720,101200,797576200,38300,38300,38300,38300,103
20230720,101100,793631300,38300,38300,38300,38250,62
20230720,101000,791256750,38300,38300,38300,38250,126
20230720,100900,786431000,38300,38350,38350,38300,77
20230720,100800,783480950,38350,38300,38350,38300,297
20230720,100700,772103350,38300,38300,38300,38250,896
20230720,100600,737829800,38300,38300,38300,38300,45
20230720,100500,736106300,38300,38300,38300,38250,11
20230720,100400,735685100,38300,38350,38350,38250,545
20230720,100300,714811550,38350,38300,38350,38300,41
20230720,100200,713239600,38350,38350,38350,38300,77
20230720,100100,710287750,38350,38350,38350,38300,86
20230720,100000,706990700,38350,38350,38350,38300,138
20230720,095900,701698600,38350,38350,38350,38350,149
20230720,095800,695984450,38300,38350,38350,38300,66
20230720,095700,693454550,38350,38350,38350,38300,91
20230720,095600,689965150,38350,38350,38350,38300,92
20230720,095500,686437450,38350,38350,38350,38300,141
20230720,095400,681030250,38350,38350,38350,38300,48
20230720,095300,679189550,38350,38350,38350,38350,84
20230720,095200,675968150,38350,38350,38350,38300,50
20230720,095100,674050750,38350,38400,38400,38350,258
20230720,095000,664146100,38400,38400,38400,38350,129
20230720,094900,659197950,38400,38400,38400,38350,120
20230720,094800,654590500,38350,38350,38400,38350,98
20230720,094700,650831150,38350,38400,38400,38300,1071
20230720,094600,609762750,38400,38400,38400,38350,92
20230720,094500,606231450,38400,38400,38400,38350,252
20230720,094400,596554700,38400,38350,38400,38300,880
20230720,094300,562803800,38300,38350,38350,38300,51
20230720,094200,560848050,38350,38300,38350,38300,57
20230720,094100,558662250,38300,38300,38300,38250,272
20230720,094000,548244700,38300,38300,38300,38300,136
20230720,093900,543035900,38250,38200,38300,38200,403
20230720,093800,527620750,38250,38200,38250,38200,379
20230720,093700,513140300,38200,38300,38300,38200,719
20230720,093600,485642750,38300,38300,38300,38250,141
20230720,093500,480242550,38300,38300,38300,38250,134
20230720,093400,475114050,38300,38250,38300,38200,211
20230720,093300,467043350,38250,38250,38250,38250,99
20230720,093200,463256600,38250,38250,38250,38200,44
20230720,093100,461573750,38200,38250,38250,38200,56
20230720,093000,459433750,38250,38250,38250,38200,92
20230720,092900,455914900,38250,38250,38250,38200,150
20230720,092800,450182800,38200,38200,38250,38200,53
20230720,092700,448155950,38200,38250,38250,38150,38
20230720,092600,446703950,38250,38100,38250,38100,561
20230720,092500,425290000,38100,38100,38150,38100,169
20230720,092400,418851050,38150,38200,38200,38150,267
20230720,092300,408662050,38150,38200,38200,38150,47
20230720,092200,406866700,38200,38150,38200,38150,157
20230720,092100,400871700,38200,38250,38250,38200,361
20230720,092000,387080900,38250,38200,38250,38200,81
20230720,091900,383986100,38250,38200,38250,38150,541
20230720,091800,363319100,38200,38200,38200,38150,107
20230720,091700,359231750,38200,38200,38200,38150,57
20230720,091600,357054800,38200,38200,38200,38200,25
20230720,091500,356099800,38200,38050,38200,38050,234
20230720,091400,347191450,38050,38050,38050,37950,1256
20230720,091300,299449250,38100,38100,38100,38050,92
20230720,091200,295947500,38100,38100,38100,38050,34
20230720,091100,294653000,38100,38100,38100,38050,630
20230720,091000,270674600,38100,37950,38100,37950,843
20230720,090900,238642950,38000,38000,38000,37950,131
20230720,090800,233665450,38000,37950,38000,37950,616
20230720,090700,210287400,37950,37950,37950,37900,270
20230720,090600,200047350,37950,37950,37950,37900,315
20230720,090500,188096600,37950,37950,37950,37900,420
20230720,090400,172176850,37950,38000,38000,37950,507
20230720,090300,152935000,38000,38100,38100,37950,573
20230720,090200,131180350,38100,37900,38100,37900,166
20230720,090100,124879000,37950,37800,38050,37800,1572
20230720,090000,65262850,37800,38000,38050,37800,1720