KissMeData/086790/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194200,37953845600,37700,37700,37700,37700,102404
20230707,194100,37953845600,37700,37700,37700,37700,0
20230707,194000,37953845600,37700,37700,37700,37700,0
20230707,193900,37953845600,37700,37700,37700,37700,0
20230707,193800,37953845600,37700,37700,37700,37700,0
20230707,193700,37953845600,37700,37700,37700,37700,0
20230707,193600,37953845600,37700,37700,37700,37700,0
20230707,193500,37953845600,37700,37700,37700,37700,0
20230707,193400,37953845600,37700,37700,37700,37700,0
20230707,193300,37953845600,37700,37700,37700,37700,0
20230707,193200,37953845600,37700,37700,37700,37700,0
20230707,193100,37953845600,37700,37700,37700,37700,0
20230707,193000,37953845600,37700,37700,37700,37700,0
20230707,192900,37953845600,37700,37700,37700,37700,0
20230707,192800,37953845600,37700,37700,37700,37700,0
20230707,192700,37953845600,37700,37700,37700,37700,0
20230707,192600,37953845600,37700,37700,37700,37700,0
20230707,192500,37953845600,37700,37700,37700,37700,0
20230707,192400,37953845600,37700,37700,37700,37700,0
20230707,192300,37953845600,37700,37700,37700,37700,0
20230707,192200,37953845600,37700,37700,37700,37700,0
20230707,192100,37953845600,37700,37700,37700,37700,0
20230707,192000,37953845600,37700,37700,37700,37700,0
20230707,191900,37953845600,37700,37700,37700,37700,0
20230707,191800,37953845600,37700,37700,37700,37700,0
20230707,191700,37953845600,37700,37700,37700,37700,0
20230707,191600,37953845600,37700,37700,37700,37700,0
20230707,191500,37953845600,37700,37700,37700,37700,0
20230707,191400,37953845600,37700,37700,37700,37700,0
20230707,191300,37953845600,37700,37700,37700,37700,0
20230707,191200,37953845600,37700,37700,37700,37700,102404
20230707,191100,37953845600,37700,37700,37700,37700,0
20230707,191000,37953845600,37700,37700,37700,37700,0
20230707,190900,37953845600,37700,37700,37700,37700,0
20230707,190800,37953845600,37700,37700,37700,37700,0
20230707,190700,37953845600,37700,37700,37700,37700,0
20230707,190600,37953845600,37700,37700,37700,37700,0
20230707,190500,37953845600,37700,37700,37700,37700,0
20230707,190400,37953845600,37700,37700,37700,37700,0
20230707,190300,37953845600,37700,37700,37700,37700,0
20230707,190200,37953845600,37700,37700,37700,37700,0
20230707,190100,37953845600,37700,37700,37700,37700,0
20230707,190000,37953845600,37700,37700,37700,37700,0
20230707,185900,37953845600,37700,37700,37700,37700,0
20230707,185800,37953845600,37700,37700,37700,37700,0
20230707,185700,37953845600,37700,37700,37700,37700,0
20230707,185600,37953845600,37700,37700,37700,37700,0
20230707,185500,37953845600,37700,37700,37700,37700,0
20230707,185400,37953845600,37700,37700,37700,37700,0
20230707,185300,37953845600,37700,37700,37700,37700,0
20230707,185200,37953845600,37700,37700,37700,37700,0
20230707,185100,37953845600,37700,37700,37700,37700,0
20230707,185000,37953845600,37700,37700,37700,37700,0
20230707,184900,37953845600,37700,37700,37700,37700,0
20230707,184800,37953845600,37700,37700,37700,37700,0
20230707,184700,37953845600,37700,37700,37700,37700,0
20230707,184600,37953845600,37700,37700,37700,37700,0
20230707,184500,37953845600,37700,37700,37700,37700,0
20230707,184400,37953845600,37700,37700,37700,37700,0
20230707,184300,37953845600,37700,37700,37700,37700,0
20230707,184200,37953845600,37700,37700,37700,37700,102404
20230707,184100,37953845600,37700,37700,37700,37700,0
20230707,184000,37953845600,37700,37700,37700,37700,0
20230707,183900,37953845600,37700,37700,37700,37700,0
20230707,183800,37953845600,37700,37700,37700,37700,0
20230707,183700,37953845600,37700,37700,37700,37700,0
20230707,183600,37953845600,37700,37700,37700,37700,0
20230707,183500,37953845600,37700,37700,37700,37700,0
20230707,183400,37953845600,37700,37700,37700,37700,0
20230707,183300,37953845600,37700,37700,37700,37700,0
20230707,183200,37953845600,37700,37700,37700,37700,0
20230707,183100,37953845600,37700,37700,37700,37700,0
20230707,183000,37953845600,37700,37700,37700,37700,0
20230707,182900,37953845600,37700,37700,37700,37700,0
20230707,182800,37953845600,37700,37700,37700,37700,0
20230707,182700,37953845600,37700,37700,37700,37700,0
20230707,182600,37953845600,37700,37700,37700,37700,0
20230707,182500,37953845600,37700,37700,37700,37700,0
20230707,182400,37953845600,37700,37700,37700,37700,0
20230707,182300,37953845600,37700,37700,37700,37700,0
20230707,182200,37953845600,37700,37700,37700,37700,0
20230707,182100,37953845600,37700,37700,37700,37700,0
20230707,182000,37953845600,37700,37700,37700,37700,0
20230707,181900,37953845600,37700,37700,37700,37700,0
20230707,181800,37953845600,37700,37700,37700,37700,0
20230707,181700,37953845600,37700,37700,37700,37700,0
20230707,181600,37953845600,37700,37700,37700,37700,0
20230707,181500,37953845600,37700,37700,37700,37700,0
20230707,181400,37953845600,37700,37700,37700,37700,0
20230707,181300,37953845600,37700,37700,37700,37700,0
20230707,181200,37953845600,37700,37700,37700,37700,102404
20230707,181100,37953845600,37700,37700,37700,37700,0
20230707,181000,37953845600,37700,37700,37700,37700,0
20230707,180900,37953845600,37700,37700,37700,37700,0
20230707,180800,37953845600,37700,37700,37700,37700,0
20230707,180700,37953845600,37700,37700,37700,37700,0
20230707,180600,37953845600,37700,37700,37700,37700,0
20230707,180500,37953845600,37700,37700,37700,37700,0
20230707,180400,37953845600,37700,37700,37700,37700,0
20230707,180300,37953845600,37700,37700,37700,37700,0
20230707,180200,37953845600,37700,37700,37700,37700,0
20230707,180100,37953845600,37700,37700,37700,37700,0
20230707,180000,37953845600,37700,37700,37700,37700,0
20230707,175900,37953845600,37700,37700,37700,37700,0
20230707,175800,37953845600,37700,37700,37700,37700,0
20230707,175700,37953845600,37700,37700,37700,37700,0
20230707,175600,37953845600,37700,37700,37700,37700,0
20230707,175500,37953845600,37700,37700,37700,37700,0
20230707,175400,37953845600,37700,37700,37700,37700,0
20230707,175300,37953845600,37700,37700,37700,37700,0
20230707,175200,37953845600,37700,37700,37700,37700,0
20230707,175100,37953845600,37700,37700,37700,37700,0
20230707,175000,37953845600,37700,37700,37700,37700,0
20230707,174900,37953845600,37700,37700,37700,37700,0
20230707,174800,37953845600,37700,37700,37700,37700,0
20230707,174700,37953845600,37700,37700,37700,37700,0
20230707,174600,37953845600,37700,37700,37700,37700,0
20230707,174500,37953845600,37700,37700,37700,37700,0
20230707,174400,37953845600,37700,37700,37700,37700,0
20230707,174300,37953845600,37700,37700,37700,37700,0
20230707,174200,37953845600,37700,37700,37700,37700,102404
20230707,174100,37953845600,37700,37700,37700,37700,0
20230707,174000,37953845600,37700,37700,37700,37700,0
20230707,173900,37953845600,37700,37700,37700,37700,0
20230707,173800,37953845600,37700,37700,37700,37700,0
20230707,173700,37953845600,37700,37700,37700,37700,0
20230707,173600,37953845600,37700,37700,37700,37700,0
20230707,173500,37953845600,37700,37700,37700,37700,0
20230707,173400,37953845600,37700,37700,37700,37700,0
20230707,173300,37953845600,37700,37700,37700,37700,0
20230707,173200,37953845600,37700,37700,37700,37700,0
20230707,173100,37953845600,37700,37700,37700,37700,0
20230707,173000,37953845600,37700,37700,37700,37700,0
20230707,172900,37953845600,37700,37700,37700,37700,0
20230707,172800,37953845600,37700,37700,37700,37700,0
20230707,172700,37953845600,37700,37700,37700,37700,0
20230707,172600,37953845600,37700,37700,37700,37700,0
20230707,172500,37953845600,37700,37700,37700,37700,0
20230707,172400,37953845600,37700,37700,37700,37700,0
20230707,172300,37953845600,37700,37700,37700,37700,0
20230707,172200,37953845600,37700,37700,37700,37700,0
20230707,172100,37953845600,37700,37700,37700,37700,0
20230707,172000,37953845600,37700,37700,37700,37700,0
20230707,171900,37953845600,37700,37700,37700,37700,0
20230707,171800,37953845600,37700,37700,37700,37700,0
20230707,171700,37953845600,37700,37700,37700,37700,0
20230707,171600,37953845600,37700,37700,37700,37700,0
20230707,171500,37953845600,37700,37700,37700,37700,0
20230707,171400,37953845600,37700,37700,37700,37700,0
20230707,171300,37953845600,37700,37700,37700,37700,0
20230707,171200,37953845600,37700,37700,37700,37700,102404
20230707,171100,37953845600,37700,37700,37700,37700,0
20230707,171000,37953845600,37700,37700,37700,37700,0
20230707,170900,37953845600,37700,37700,37700,37700,0
20230707,170800,37953845600,37700,37700,37700,37700,0
20230707,170700,37953845600,37700,37700,37700,37700,0
20230707,170600,37953845600,37700,37700,37700,37700,0
20230707,170500,37953845600,37700,37700,37700,37700,0
20230707,170400,37953845600,37700,37700,37700,37700,0
20230707,170300,37953845600,37700,37700,37700,37700,0
20230707,170200,37953845600,37700,37700,37700,37700,0
20230707,170100,37953845600,37700,37700,37700,37700,0
20230707,170000,37953845600,37700,37700,37700,37700,0
20230707,165900,37953845600,37700,37700,37700,37700,0
20230707,165800,37953845600,37700,37700,37700,37700,0
20230707,165700,37953845600,37700,37700,37700,37700,0
20230707,165600,37953845600,37700,37700,37700,37700,0
20230707,165500,37953845600,37700,37700,37700,37700,0
20230707,165400,37953845600,37700,37700,37700,37700,0
20230707,165300,37953845600,37700,37700,37700,37700,0
20230707,165200,37953845600,37700,37700,37700,37700,0
20230707,165100,37953845600,37700,37700,37700,37700,0
20230707,165000,37953845600,37700,37700,37700,37700,0
20230707,164900,37953845600,37700,37700,37700,37700,0
20230707,164800,37953845600,37700,37700,37700,37700,0
20230707,164700,37953845600,37700,37700,37700,37700,0
20230707,164600,37953845600,37700,37700,37700,37700,0
20230707,164500,37953845600,37700,37700,37700,37700,0
20230707,164400,37953845600,37700,37700,37700,37700,0
20230707,164300,37953845600,37700,37700,37700,37700,0
20230707,164200,37953845600,37700,37700,37700,37700,102404
20230707,164100,37953845600,37700,37700,37700,37700,0
20230707,164000,37953845600,37700,37700,37700,37700,0
20230707,163900,37953845600,37700,37700,37700,37700,0
20230707,163800,37953845600,37700,37700,37700,37700,0
20230707,163700,37953845600,37700,37700,37700,37700,0
20230707,163600,37953845600,37700,37700,37700,37700,0
20230707,163500,37953845600,37700,37700,37700,37700,0
20230707,163400,37953845600,37700,37700,37700,37700,0
20230707,163300,37953845600,37700,37700,37700,37700,0
20230707,163200,37953845600,37700,37700,37700,37700,0
20230707,163100,37953845600,37700,37700,37700,37700,0
20230707,163000,37953845600,37700,37700,37700,37700,0
20230707,162900,37953845600,37700,37700,37700,37700,0
20230707,162800,37953845600,37700,37700,37700,37700,0
20230707,162700,37953845600,37700,37700,37700,37700,0
20230707,162600,37953845600,37700,37700,37700,37700,0
20230707,162500,37953845600,37700,37700,37700,37700,0
20230707,162400,37953845600,37700,37700,37700,37700,0
20230707,162300,37953845600,37700,37700,37700,37700,0
20230707,162200,37953845600,37700,37700,37700,37700,0
20230707,162100,37953845600,37700,37700,37700,37700,0
20230707,162000,37953845600,37700,37700,37700,37700,0
20230707,161900,37953845600,37700,37700,37700,37700,0
20230707,161800,37953845600,37700,37700,37700,37700,0
20230707,161700,37953845600,37700,37700,37700,37700,0
20230707,161600,37953845600,37700,37700,37700,37700,0
20230707,161500,37953845600,37700,37700,37700,37700,0
20230707,161400,37953845600,37700,37700,37700,37700,0
20230707,161300,37953845600,37700,37700,37700,37700,0
20230707,161200,37953845600,37700,37700,37700,37700,102404
20230707,161100,37953845600,37700,37700,37700,37700,0
20230707,161000,37953845600,37700,37700,37700,37700,0
20230707,160900,37953845600,37700,37700,37700,37700,0
20230707,160800,37953845600,37700,37700,37700,37700,0
20230707,160700,37953845600,37700,37700,37700,37700,0
20230707,160600,37953845600,37700,37700,37700,37700,0
20230707,160500,37953845600,37700,37700,37700,37700,0
20230707,160400,37953845600,37700,37700,37700,37700,0
20230707,160300,37953845600,37700,37700,37700,37700,0
20230707,160200,37953845600,37700,37700,37700,37700,0
20230707,160100,37953845600,37700,37700,37700,37700,0
20230707,160000,37953845600,37700,37700,37700,37700,0
20230707,155900,37953845600,37700,37700,37700,37700,0
20230707,155800,37953845600,37700,37700,37700,37700,0
20230707,155700,37953845600,37700,37700,37700,37700,0
20230707,155600,37953845600,37700,37700,37700,37700,0
20230707,155500,37953845600,37700,37700,37700,37700,0
20230707,155400,37953845600,37700,37700,37700,37700,0
20230707,155300,37953845600,37700,37700,37700,37700,0
20230707,155200,37953845600,37700,37700,37700,37700,0
20230707,155100,37953845600,37700,37700,37700,37700,0
20230707,155000,37953845600,37700,37700,37700,37700,0
20230707,154900,37953845600,37700,37700,37700,37700,0
20230707,154800,37953845600,37700,37700,37700,37700,0
20230707,154700,37953845600,37700,37700,37700,37700,0
20230707,154600,37953845600,37700,37700,37700,37700,0
20230707,154500,37953845600,37700,37700,37700,37700,0
20230707,154400,37953845600,37700,37700,37700,37700,0
20230707,154300,37953845600,37700,37700,37700,37700,0
20230707,154200,37953845600,37700,37700,37700,37700,102404
20230707,154100,37953845600,37700,37700,37700,37700,0
20230707,154000,37953845600,37700,37700,37700,37700,0
20230707,153900,37953845600,37700,37700,37700,37700,0
20230707,153800,37953845600,37700,37700,37700,37700,0
20230707,153700,37953845600,37700,37700,37700,37700,0
20230707,153600,37953845600,37700,37700,37700,37700,0
20230707,153500,37953845600,37700,37700,37700,37700,0
20230707,153400,37953845600,37700,37700,37700,37700,0
20230707,153300,37953845600,37700,37700,37700,37700,0
20230707,153200,37953845600,37700,37700,37700,37700,0
20230707,153100,37953845600,37700,37700,37700,37700,0
20230707,153000,37953845600,37700,37700,37700,37700,102404
20230707,152900,34093214800,37800,37800,37800,37800,0
20230707,152800,34093214800,37800,37800,37800,37800,0
20230707,152700,34093214800,37800,37800,37800,37800,0
20230707,152600,34093214800,37800,37800,37800,37800,0
20230707,152500,34093214800,37800,37800,37800,37800,0
20230707,152400,34093214800,37800,37800,37800,37800,0
20230707,152300,34093214800,37800,37800,37800,37800,0
20230707,152200,34093214800,37800,37800,37800,37800,0
20230707,152100,34093214800,37800,37800,37800,37800,0
20230707,152000,34093214800,37800,37800,37800,37800,0
20230707,151900,34093214800,37800,37750,37800,37700,1580
20230707,151800,34033544950,37750,37750,37750,37700,1400
20230707,151700,33980696700,37700,37700,37750,37700,1786
20230707,151600,33913284400,37700,37750,37750,37700,1802
20230707,151500,33845287200,37750,37700,37800,37700,1899
20230707,151400,33773619900,37750,37750,37800,37700,1699
20230707,151300,33709497900,37750,37750,37750,37700,1731
20230707,151200,33644171350,37700,37700,37750,37650,2288
20230707,151100,33557903650,37700,37750,37750,37650,1710
20230707,151000,33493429650,37700,37650,37750,37650,2204
20230707,150900,33410324150,37700,37700,37750,37650,2132
20230707,150800,33329963150,37700,37700,37750,37650,1619
20230707,150700,33268934950,37650,37750,37750,37650,1163
20230707,150600,33225108150,37750,37650,37750,37650,984
20230707,150500,33188033250,37700,37700,37700,37650,1918
20230707,150400,33115750400,37650,37750,37750,37650,943
20230707,150300,33080216450,37750,37700,37750,37650,852
20230707,150200,33048086100,37750,37650,37750,37650,3076
20230707,150100,32932137150,37650,37650,37700,37650,981
20230707,150000,32895189350,37650,37650,37700,37650,1552
20230707,145900,32836737600,37700,37650,37700,37650,1489
20230707,145800,32780663800,37650,37700,37750,37650,888
20230707,145700,32747202050,37750,37650,37750,37650,1288
20230707,145600,32698674650,37650,37650,37750,37650,1947
20230707,145500,32625321600,37650,37650,37750,37600,5063
20230707,145400,32434626150,37650,37650,37700,37650,1270
20230707,145300,32386802900,37650,37700,37700,37650,1454
20230707,145200,32332043750,37700,37650,37700,37650,1483
20230707,145100,32276202450,37650,37700,37700,37650,1038
20230707,145000,32237103750,37650,37700,37700,37650,1725
20230707,144900,32172147600,37650,37700,37700,37650,2174
20230707,144800,32090251400,37700,37700,37700,37650,2204
20230707,144700,32007203850,37700,37650,37800,37600,5991
20230707,144600,31781429300,37700,37700,37700,37650,1047
20230707,144500,31741985600,37700,37700,37750,37650,2586
20230707,144400,31644501050,37750,37700,37750,37700,1186
20230707,144300,31599779500,37750,37700,37750,37650,4623
20230707,144200,31425475850,37700,37700,37750,37700,1468
20230707,144100,31370131650,37700,37700,37750,37700,1411
20230707,144000,31316927700,37700,37800,37800,37700,1190
20230707,143900,31272034100,37750,37750,37800,37700,1170
20230707,143800,31227883850,37750,37700,37800,37650,1410
20230707,143700,31174725550,37750,37700,37750,37650,1905
20230707,143600,31102884700,37700,37750,37750,37700,1610
20230707,143500,31042155250,37750,37700,37800,37700,3608
20230707,143400,30906051150,37700,37700,37750,37700,4032
20230707,143300,30754015500,37750,37700,37750,37700,1300
20230707,143200,30704983950,37700,37700,37750,37700,2194
20230707,143100,30622245950,37750,37700,37750,37700,1482
20230707,143000,30566355000,37750,37750,37750,37700,1891
20230707,142900,30495034550,37700,37700,37750,37700,1340
20230707,142800,30444491350,37750,37800,37800,37700,2247
20230707,142700,30359668200,37800,37750,37800,37750,1635
20230707,142600,30297925350,37750,37750,37800,37700,1024
20230707,142500,30259270300,37800,37750,37800,37700,2416
20230707,142400,30168077500,37800,37750,37800,37700,2285
20230707,142300,30081799300,37750,37800,37800,37750,1587
20230707,142200,30021865550,37750,37700,37800,37700,3248
20230707,142100,29899255250,37750,37700,37750,37700,2122
20230707,142000,29819211250,37750,37750,37750,37700,1357
20230707,141900,29768027100,37750,37750,37750,37700,1501
20230707,141800,29711411550,37700,37700,37750,37700,1478
20230707,141700,29655667500,37750,37700,37750,37700,1300
20230707,141600,29606635450,37700,37700,37750,37700,2144
20230707,141500,29525765000,37750,37750,37750,37700,1596
20230707,141400,29465575950,37700,37700,37750,37700,1351
20230707,141300,29414626050,37700,37700,37750,37650,1625
20230707,141200,29353349300,37700,37650,37750,37650,3334
20230707,141100,29227671050,37650,37750,37750,37650,1150
20230707,141000,29184338250,37750,37650,37800,37600,11148
20230707,140900,28764193600,37650,37600,37650,37600,6257
20230707,140800,28528692600,37600,37600,37650,37600,1734
20230707,140700,28463477050,37650,37650,37650,37600,1279
20230707,140600,28415368550,37600,37600,37650,37600,1390
20230707,140500,28363097300,37650,37600,37650,37600,2180
20230707,140400,28281115950,37600,37600,37650,37600,804
20230707,140300,28250881000,37650,37600,37650,37600,1836
20230707,140200,28181838350,37650,37650,37650,37600,1334
20230707,140100,28131664050,37600,37600,37650,37600,1499
20230707,140000,28075284200,37600,37650,37650,37600,1216
20230707,135900,28029555300,37600,37600,37650,37600,1564
20230707,135800,27970739000,37650,37650,37650,37600,4400
20230707,135700,27805149350,37650,37650,37700,37650,2083
20230707,135600,27726661450,37700,37700,37700,37650,1479
20230707,135500,27670972850,37650,37650,37700,37650,1007
20230707,135400,27633050700,37650,37700,37750,37650,1429
20230707,135300,27579220500,37750,37700,37750,37700,1398
20230707,135200,27526506250,37700,37700,37750,37700,802
20230707,135100,27496261700,37700,37700,37750,37650,2918
20230707,135000,27386298150,37650,37650,37700,37650,2636
20230707,134900,27286956750,37700,37700,37750,37650,3570
20230707,134800,27152372800,37750,37700,37750,37700,1279
20230707,134700,27104145750,37700,37700,37750,37700,873
20230707,134600,27071228950,37700,37700,37750,37650,3707
20230707,134500,26931425450,37700,37700,37750,37700,1755
20230707,134400,26865253200,37700,37700,37750,37700,952
20230707,134300,26829362250,37750,37750,37800,37700,1385
20230707,134200,26777081250,37800,37750,37800,37750,1098
20230707,134100,26735623150,37750,37800,37800,37750,1114
20230707,134000,26693567350,37750,37800,37850,37750,1329
20230707,133900,26643337850,37850,37850,37850,37800,717
20230707,133800,26616230900,37800,37700,37800,37650,12984
20230707,133700,26126529000,37700,37700,37750,37700,1179
20230707,133600,26082079700,37700,37700,37750,37700,1410
20230707,133500,26028908800,37700,37700,37750,37700,1004
20230707,133400,25991049750,37700,37700,37750,37700,808
20230707,133300,25960585750,37700,37700,37750,37700,1356
20230707,133200,25909462750,37700,37700,37750,37700,1873
20230707,133100,25838839000,37700,37700,37750,37700,942
20230707,133000,25803321400,37700,37700,37750,37700,1734
20230707,132900,25737944750,37750,37700,37750,37700,2096
20230707,132800,25658917350,37750,37700,37750,37700,1575
20230707,132700,25599519000,37750,37700,37750,37700,1276
20230707,132600,25551390650,37700,37750,37750,37700,1132
20230707,132500,25508696750,37750,37700,37750,37700,1636
20230707,132400,25446996600,37750,37750,37750,37700,2178
20230707,132300,25364823200,37700,37700,37750,37700,933
20230707,132200,25329635600,37750,37700,37750,37700,1435
20230707,132100,25275533950,37750,37750,37750,37700,996
20230707,132000,25237962900,37750,37750,37750,37700,1157
20230707,131900,25194336250,37750,37750,37750,37700,755
20230707,131800,25165864400,37750,37750,37750,37700,1717
20230707,131700,25101100550,37700,37700,37750,37700,1061
20230707,131600,25061090400,37750,37750,37750,37700,779
20230707,131500,25031712700,37700,37700,37750,37700,838
20230707,131400,25000106200,37700,37700,37750,37700,1835
20230707,131300,24930913300,37700,37700,37750,37700,806
20230707,131200,24900520250,37700,37700,37750,37700,515
20230707,131100,24881103950,37700,37700,37750,37700,1411
20230707,131000,24827901550,37700,37700,37750,37700,510
20230707,130900,24808672900,37700,37700,37750,37700,860
20230707,130800,24776248900,37700,37700,37750,37700,773
20230707,130700,24747099250,37700,37700,37750,37700,1383
20230707,130600,24694959850,37700,37700,37750,37700,537
20230707,130500,24674712050,37750,37700,37750,37700,501
20230707,130400,24655823800,37700,37750,37750,37700,796
20230707,130300,24625801950,37700,37750,37750,37700,914
20230707,130200,24591330450,37700,37850,37850,37700,19235
20230707,130100,23864654400,37850,37850,37850,37800,561
20230707,130000,23843436750,37850,37850,37850,37800,1110
20230707,125900,23801464050,37850,37850,37850,37800,850
20230707,125800,23769321150,37850,37800,37850,37750,4578
20230707,125700,23596159500,37750,37800,37800,37750,2458
20230707,125600,23503257050,37800,37750,37800,37750,1598
20230707,125500,23442905450,37800,37750,37800,37750,1214
20230707,125400,23397051800,37800,37750,37800,37750,682
20230707,125300,23371283700,37750,37750,37800,37750,1305
20230707,125200,23322001600,37750,37750,37800,37750,516
20230707,125100,23302515200,37750,37750,37800,37750,2156
20230707,125000,23221048150,37750,37700,37800,37700,645
20230707,124900,23196700200,37750,37700,37750,37700,1443
20230707,124800,23142269350,37750,37750,37750,37700,911
20230707,124700,23107890450,37700,37750,37750,37700,1987
20230707,124600,23032892600,37700,37700,37750,37700,1796
20230707,124500,22965147000,37750,37750,37750,37700,869
20230707,124400,22932351050,37750,37750,37750,37700,6233
20230707,124300,22697091800,37750,37700,37750,37700,841
20230707,124200,22665361850,37750,37700,37750,37700,405
20230707,124100,22650084150,37700,37700,37750,37700,934
20230707,124000,22614851300,37750,37750,37750,37700,582
20230707,123900,22592904850,37750,37700,37750,37700,462
20230707,123800,22575481550,37700,37700,37750,37700,790
20230707,123700,22545687250,37700,37750,37750,37700,601
20230707,123600,22523014800,37700,37700,37750,37700,819
20230707,123500,22492131900,37700,37700,37750,37700,863
20230707,123400,22459589500,37750,37700,37750,37700,745
20230707,123300,22431478850,37700,37700,37750,37700,7746
20230707,123200,22139099100,37700,37700,37750,37700,430
20230707,123100,22122879400,37700,37700,37750,37700,1824
20230707,123000,22054043600,37700,37750,37750,37700,292
20230707,122900,22043028450,37700,37700,37750,37700,882
20230707,122800,22009770850,37700,37700,37750,37700,640
20230707,122700,21985636100,37750,37750,37750,37700,1002
20230707,122600,21947822250,37750,37750,37750,37700,587
20230707,122500,21925685250,37750,37750,37750,37700,2470
20230707,122400,21832468550,37700,37700,37750,37700,3045
20230707,122300,21717542300,37700,37700,37750,37700,565
20230707,122200,21696232950,37700,37750,37750,37700,858
20230707,122100,21663863100,37750,37750,37750,37700,709
20230707,122000,21637124500,37750,37750,37750,37700,1285
20230707,121900,21588662100,37750,37700,37750,37700,594
20230707,121800,21566257800,37750,37650,37750,37650,821
20230707,121700,21535309750,37650,37700,37700,37650,1965
20230707,121600,21461257850,37650,37700,37700,37650,1772
20230707,121500,21394467100,37700,37650,37700,37650,850
20230707,121400,21362447700,37650,37650,37700,37650,1349
20230707,121300,21311618500,37650,37650,37700,37650,626
20230707,121200,21288033700,37650,37700,37700,37650,1225
20230707,121100,21241866950,37650,37650,37700,37650,1320
20230707,121000,21192137150,37700,37600,37700,37600,3251
20230707,120900,21069755650,37600,37600,37650,37600,756
20230707,120800,21041317600,37600,37600,37650,37600,481
20230707,120700,21023215300,37600,37650,37650,37600,1371
20230707,120600,20971612750,37600,37600,37650,37600,1953
20230707,120500,20898115500,37600,37650,37700,37600,3469
20230707,120400,20767593550,37600,37600,37700,37600,5124
20230707,120300,20574692000,37650,37650,37700,37600,3729
20230707,120200,20434293600,37650,37650,37700,37600,3387
20230707,120100,20306825600,37650,37550,37650,37500,44593
20230707,120000,18631559750,37500,37500,37550,37500,2659
20230707,115900,18531764850,37500,37500,37550,37500,1411
20230707,115800,18478830650,37500,37500,37550,37500,1082
20230707,115700,18438248650,37500,37500,37550,37500,2154
20230707,115600,18357402950,37500,37500,37550,37500,835
20230707,115500,18326081950,37500,37500,37550,37500,1878
20230707,115400,18255644000,37550,37500,37550,37500,1022
20230707,115300,18217309250,37500,37500,37550,37500,3579
20230707,115200,18082948250,37550,37500,37550,37500,814
20230707,115100,18052414800,37500,37500,37550,37500,1863
20230707,115000,17982540750,37500,37500,37550,37500,1005
20230707,114900,17944834700,37550,37500,37550,37500,874
20230707,114800,17912055100,37500,37500,37550,37500,1756
20230707,114700,17846201900,37500,37500,37550,37500,1055
20230707,114600,17806628450,37500,37500,37550,37500,906
20230707,114500,17772647950,37500,37500,37550,37500,685
20230707,114400,17746949750,37500,37550,37550,37500,2068
20230707,114300,17669364550,37550,37550,37550,37500,1189
20230707,114200,17624748400,37500,37500,37550,37500,525
20230707,114100,17605056600,37500,37500,37550,37500,1619
20230707,114000,17544335650,37500,37500,37550,37500,784
20230707,113900,17514922850,37550,37500,37550,37500,2351
20230707,113800,17426749650,37550,37500,37550,37500,1193
20230707,113700,17382010150,37500,37500,37550,37500,1729
20230707,113600,17317163850,37550,37500,37550,37500,1121
20230707,113500,17275114550,37550,37500,37550,37500,751
20230707,113400,17246942250,37550,37500,37550,37500,1048
20230707,113300,17207637500,37500,37500,37550,37500,1245
20230707,113200,17160938350,37500,37500,37550,37500,3987
20230707,113100,17011349350,37500,37500,37550,37500,3108
20230707,113000,16894792000,37500,37550,37550,37500,1623
20230707,112900,16833911000,37500,37550,37550,37500,1292
20230707,112800,16785448200,37500,37500,37550,37500,1666
20230707,112700,16722965400,37550,37500,37550,37500,1395
20230707,112600,16670639350,37550,37500,37550,37500,2370
20230707,112500,16581745050,37550,37500,37550,37500,1564
20230707,112400,16523085950,37500,37500,37550,37500,1782
20230707,112300,16456244550,37500,37500,37550,37500,2216
20230707,112200,16373126000,37550,37550,37550,37500,1152
20230707,112100,16329921300,37550,37500,37550,37500,946
20230707,112000,16294441350,37500,37500,37550,37500,932
20230707,111900,16259488650,37500,37550,37550,37500,2112
20230707,111800,16180272800,37550,37500,37550,37500,2046
20230707,111700,16103504400,37500,37500,37550,37500,1951
20230707,111600,16030321050,37500,37550,37550,37500,2063
20230707,111500,15952908950,37550,37500,37550,37500,6071
20230707,111400,15725001300,37550,37550,37550,37500,1117
20230707,111300,15683102300,37550,37500,37550,37500,5232
20230707,111200,15486770550,37500,37500,37550,37500,1365
20230707,111100,15435573800,37500,37550,37550,37500,4002
20230707,111000,15285490100,37500,37500,37550,37500,2514
20230707,110900,15191207450,37500,37500,37550,37500,1721
20230707,110800,15126656400,37500,37500,37550,37500,1012
20230707,110700,15088698750,37500,37500,37550,37500,822
20230707,110600,15057870800,37500,37500,37550,37500,1045
20230707,110500,15018674150,37500,37500,37550,37500,1483
20230707,110400,14963055950,37500,37500,37550,37500,1221
20230707,110300,14917261750,37500,37500,37550,37500,1219
20230707,110200,14871538900,37500,37550,37550,37500,1684
20230707,110100,14808384850,37550,37550,37600,37500,17499
20230707,110000,14151415700,37550,37550,37600,37550,1918
20230707,105900,14079391650,37550,37550,37600,37550,1255
20230707,105800,14032254950,37550,37600,37600,37550,1447
20230707,105700,13977884900,37550,37600,37600,37550,3093
20230707,105600,13861736200,37550,37550,37600,37550,3562
20230707,105500,13727829750,37550,37550,37600,37550,1872
20230707,105400,13657535450,37550,37550,37600,37550,1525
20230707,105300,13600264800,37550,37600,37600,37550,5977
20230707,105200,13375824900,37550,37550,37600,37550,890
20230707,105100,13342396600,37550,37550,37600,37550,828
20230707,105000,13311303450,37550,37550,37600,37550,2034
20230707,104900,13234920450,37550,37550,37600,37550,882
20230707,104800,13201771750,37550,37600,37600,37550,851
20230707,104700,13169813800,37550,37550,37600,37550,3172
20230707,104600,13050699000,37550,37550,37600,37550,6022
20230707,104500,12824544850,37550,37600,37600,37550,951
20230707,104400,12788828200,37550,37650,37650,37550,17829
20230707,104300,12118530150,37600,37650,37650,37600,1283
20230707,104200,12070285150,37600,37600,37650,37600,1251
20230707,104100,12023239800,37600,37650,37650,37600,718
20230707,104000,11996235350,37600,37600,37650,37600,356
20230707,103900,11982846150,37600,37600,37650,37600,1524
20230707,103800,11925528900,37650,37650,37650,37600,389
20230707,103700,11910899700,37600,37600,37650,37600,766
20230707,103600,11882088450,37650,37650,37700,37600,6342
20230707,103500,11643321550,37700,37700,37750,37650,6376
20230707,103400,11403036950,37700,37700,37750,37700,774
20230707,103300,11373857000,37700,37700,37750,37700,367
20230707,103200,11360020750,37700,37700,37750,37700,2017
20230707,103100,11283970800,37700,37700,37750,37700,963
20230707,103000,11247660150,37700,37700,37750,37700,1466
20230707,102900,11192389900,37700,37750,37750,37700,672
20230707,102800,11167046000,37700,37750,37750,37700,1316
20230707,102700,11117430600,37700,37700,37750,37700,1118
20230707,102600,11075265650,37700,37800,37800,37700,1423
20230707,102500,11021563350,37750,37800,37800,37750,4421
20230707,102400,10854660850,37750,37750,37800,37750,800
20230707,102300,10824445800,37750,37800,37800,37750,2655
20230707,102200,10724124350,37800,37850,37850,37800,1867
20230707,102100,10653490550,37850,37850,37900,37850,741
20230707,102000,10625443300,37850,37900,37900,37850,3813
20230707,101900,10481048950,37900,38000,38000,37900,10097
20230707,101800,10098034850,38000,38000,38000,37950,592
20230707,101700,10075562500,37950,38000,38000,37950,1100
20230707,101600,10033803000,38000,37950,38000,37950,1179
20230707,101500,9989026600,38000,38000,38050,37950,7759
20230707,101400,9694156250,37950,38000,38000,37950,757
20230707,101300,9665424950,37950,37950,38000,37950,743
20230707,101200,9637224200,37950,38000,38000,37950,788
20230707,101100,9607309600,37950,37950,38000,37950,567
20230707,101000,9585788900,37950,37950,38000,37950,1655
20230707,100900,9522967800,38000,37950,38000,37950,608
20230707,100800,9499887700,37950,37950,38000,37950,1181
20230707,100700,9455045200,37950,37950,38000,37900,4227
20230707,100600,9294622050,37900,37900,37950,37900,1082
20230707,100500,9253588050,37900,37900,37950,37900,755
20230707,100400,9224956200,37950,37900,37950,37900,1361
20230707,100300,9173347350,37900,37850,37950,37850,1233
20230707,100200,9126628300,37850,37800,37950,37800,6001
20230707,100100,8899230100,37800,37850,37850,37800,858
20230707,100000,8866785700,37850,37800,37850,37750,1870
20230707,095900,8796120450,37800,37800,37800,37750,1557
20230707,095800,8737316650,37800,37800,37800,37750,460
20230707,095700,8719934200,37750,37750,37800,37750,956
20230707,095600,8683836650,37800,37700,37800,37700,5901
20230707,095500,8461110100,37700,37700,37750,37700,778
20230707,095400,8431755300,37700,37700,37750,37700,929
20230707,095300,8396728450,37750,37700,37750,37650,1936
20230707,095200,8323741250,37650,37650,37700,37650,7580
20230707,095100,8038000000,37650,37650,37700,37650,700
20230707,095000,8011633000,37650,37650,37700,37650,965
20230707,094900,7975294650,37650,37700,37700,37650,2098
20230707,094800,7896294200,37700,37650,37700,37650,711
20230707,094700,7869512700,37650,37700,37700,37650,479
20230707,094600,7851476700,37700,37650,37700,37650,1059
20230707,094500,7811562550,37650,37700,37700,37650,2259
20230707,094400,7726500500,37650,37700,37700,37650,1047
20230707,094300,7687075100,37650,37700,37700,37650,604
20230707,094200,7664329650,37650,37700,37800,37650,11557
20230707,094100,7228497850,37700,37750,37750,37700,1451
20230707,094000,7173752500,37700,37650,37750,37650,13817
20230707,093900,6652814700,37650,37650,37700,37650,593
20230707,093800,6630482450,37650,37650,37700,37650,2060
20230707,093700,6552887000,37650,37650,37700,37650,1729
20230707,093600,6487728350,37650,37650,37700,37650,1459
20230707,093500,6432791400,37650,37650,37700,37650,564
20230707,093400,6411553300,37700,37650,37700,37650,1751
20230707,093300,6345622050,37650,37650,37700,37650,2028
20230707,093200,6269265550,37650,37750,37750,37650,7166
20230707,093100,5999169100,37750,37750,37750,37700,603
20230707,093000,5976418100,37750,37750,37750,37700,1048
20230707,092900,5936886950,37700,37800,37850,37700,2591
20230707,092800,5839015250,37800,37750,37850,37700,8121
20230707,092700,5532357950,37700,37750,37750,37700,844
20230707,092600,5500532150,37750,37700,37750,37650,4690
20230707,092500,5323746500,37700,37700,37750,37650,2057
20230707,092400,5246208500,37700,37650,37700,37650,4773
20230707,092300,5066349100,37650,37650,37700,37650,3156
20230707,092200,4947430400,37650,37700,37700,37650,1185
20230707,092100,4902771650,37650,37800,37800,37650,7504
20230707,092000,4619676500,37750,37700,37800,37700,1450
20230707,091900,4564938000,37700,37750,37750,37700,1921
20230707,091800,4492457800,37750,37700,37800,37600,6927
20230707,091700,4231416550,37700,37800,37800,37650,16056
20230707,091600,3625871600,37750,37800,37850,37750,11459
20230707,091500,3192827350,37800,37800,37850,37800,3862
20230707,091400,3046832850,37800,37900,37900,37800,11264
20230707,091300,2620584150,37850,37900,37900,37850,3163
20230707,091200,2500743200,37900,37900,37950,37850,2820
20230707,091100,2393866300,37900,37850,37900,37850,1351
20230707,091000,2342710950,37850,37900,37950,37850,5487
20230707,090900,2134784150,37950,38000,38000,37900,3972
20230707,090800,1983960750,38000,38000,38050,37950,2729
20230707,090700,1880346350,38000,38000,38050,37950,4155
20230707,090600,1722491650,38000,38000,38100,37950,5499
20230707,090500,1513474050,38000,38000,38000,37950,5053
20230707,090400,1321593450,38000,37950,38000,37900,1954
20230707,090300,1247448900,37900,37900,38000,37900,721
20230707,090200,1220096900,37900,37900,38000,37850,4242
20230707,090100,1059241950,37900,37850,37900,37750,6615
20230707,090000,809102800,37800,37700,38000,37700,21337