KissMeData/086790/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194500,26858790700,37950,37950,37950,37950,58030
20230710,194400,26858790700,37950,37950,37950,37950,0
20230710,194300,26858790700,37950,37950,37950,37950,0
20230710,194200,26858790700,37950,37950,37950,37950,0
20230710,194100,26858790700,37950,37950,37950,37950,0
20230710,194000,26858790700,37950,37950,37950,37950,0
20230710,193900,26858790700,37950,37950,37950,37950,0
20230710,193800,26858790700,37950,37950,37950,37950,0
20230710,193700,26858790700,37950,37950,37950,37950,0
20230710,193600,26858790700,37950,37950,37950,37950,0
20230710,193500,26858790700,37950,37950,37950,37950,0
20230710,193400,26858790700,37950,37950,37950,37950,0
20230710,193300,26858790700,37950,37950,37950,37950,0
20230710,193200,26858790700,37950,37950,37950,37950,0
20230710,193100,26858790700,37950,37950,37950,37950,0
20230710,193000,26858790700,37950,37950,37950,37950,0
20230710,192900,26858790700,37950,37950,37950,37950,0
20230710,192800,26858790700,37950,37950,37950,37950,0
20230710,192700,26858790700,37950,37950,37950,37950,0
20230710,192600,26858790700,37950,37950,37950,37950,0
20230710,192500,26858790700,37950,37950,37950,37950,0
20230710,192400,26858790700,37950,37950,37950,37950,0
20230710,192300,26858790700,37950,37950,37950,37950,0
20230710,192200,26858790700,37950,37950,37950,37950,0
20230710,192100,26858790700,37950,37950,37950,37950,0
20230710,192000,26858790700,37950,37950,37950,37950,0
20230710,191900,26858790700,37950,37950,37950,37950,0
20230710,191800,26858790700,37950,37950,37950,37950,0
20230710,191700,26858790700,37950,37950,37950,37950,0
20230710,191600,26858790700,37950,37950,37950,37950,0
20230710,191500,26858790700,37950,37950,37950,37950,58030
20230710,191400,26858790700,37950,37950,37950,37950,0
20230710,191300,26858790700,37950,37950,37950,37950,0
20230710,191200,26858790700,37950,37950,37950,37950,0
20230710,191100,26858790700,37950,37950,37950,37950,0
20230710,191000,26858790700,37950,37950,37950,37950,0
20230710,190900,26858790700,37950,37950,37950,37950,0
20230710,190800,26858790700,37950,37950,37950,37950,0
20230710,190700,26858790700,37950,37950,37950,37950,0
20230710,190600,26858790700,37950,37950,37950,37950,0
20230710,190500,26858790700,37950,37950,37950,37950,0
20230710,190400,26858790700,37950,37950,37950,37950,0
20230710,190300,26858790700,37950,37950,37950,37950,0
20230710,190200,26858790700,37950,37950,37950,37950,0
20230710,190100,26858790700,37950,37950,37950,37950,0
20230710,190000,26858790700,37950,37950,37950,37950,0
20230710,185900,26858790700,37950,37950,37950,37950,0
20230710,185800,26858790700,37950,37950,37950,37950,0
20230710,185700,26858790700,37950,37950,37950,37950,0
20230710,185600,26858790700,37950,37950,37950,37950,0
20230710,185500,26858790700,37950,37950,37950,37950,0
20230710,185400,26858790700,37950,37950,37950,37950,0
20230710,185300,26858790700,37950,37950,37950,37950,0
20230710,185200,26858790700,37950,37950,37950,37950,0
20230710,185100,26858790700,37950,37950,37950,37950,0
20230710,185000,26858790700,37950,37950,37950,37950,0
20230710,184900,26858790700,37950,37950,37950,37950,0
20230710,184800,26858790700,37950,37950,37950,37950,0
20230710,184700,26858790700,37950,37950,37950,37950,0
20230710,184600,26858790700,37950,37950,37950,37950,0
20230710,184500,26858790700,37950,37950,37950,37950,58030
20230710,184400,26858790700,37950,37950,37950,37950,0
20230710,184300,26858790700,37950,37950,37950,37950,0
20230710,184200,26858790700,37950,37950,37950,37950,0
20230710,184100,26858790700,37950,37950,37950,37950,0
20230710,184000,26858790700,37950,37950,37950,37950,0
20230710,183900,26858790700,37950,37950,37950,37950,0
20230710,183800,26858790700,37950,37950,37950,37950,0
20230710,183700,26858790700,37950,37950,37950,37950,0
20230710,183600,26858790700,37950,37950,37950,37950,0
20230710,183500,26858790700,37950,37950,37950,37950,0
20230710,183400,26858790700,37950,37950,37950,37950,0
20230710,183300,26858790700,37950,37950,37950,37950,0
20230710,183200,26858790700,37950,37950,37950,37950,0
20230710,183100,26858790700,37950,37950,37950,37950,0
20230710,183000,26858790700,37950,37950,37950,37950,0
20230710,182900,26858790700,37950,37950,37950,37950,0
20230710,182800,26858790700,37950,37950,37950,37950,0
20230710,182700,26858790700,37950,37950,37950,37950,0
20230710,182600,26858790700,37950,37950,37950,37950,0
20230710,182500,26858790700,37950,37950,37950,37950,0
20230710,182400,26858790700,37950,37950,37950,37950,0
20230710,182300,26858790700,37950,37950,37950,37950,0
20230710,182200,26858790700,37950,37950,37950,37950,0
20230710,182100,26858790700,37950,37950,37950,37950,0
20230710,182000,26858790700,37950,37950,37950,37950,0
20230710,181900,26858790700,37950,37950,37950,37950,0
20230710,181800,26858790700,37950,37950,37950,37950,0
20230710,181700,26858790700,37950,37950,37950,37950,0
20230710,181600,26858790700,37950,37950,37950,37950,0
20230710,181500,26858790700,37950,37950,37950,37950,58030
20230710,181400,26858790700,37950,37950,37950,37950,0
20230710,181300,26858790700,37950,37950,37950,37950,0
20230710,181200,26858790700,37950,37950,37950,37950,0
20230710,181100,26858790700,37950,37950,37950,37950,0
20230710,181000,26858790700,37950,37950,37950,37950,0
20230710,180900,26858790700,37950,37950,37950,37950,0
20230710,180800,26858790700,37950,37950,37950,37950,0
20230710,180700,26858790700,37950,37950,37950,37950,0
20230710,180600,26858790700,37950,37950,37950,37950,0
20230710,180500,26858790700,37950,37950,37950,37950,0
20230710,180400,26858790700,37950,37950,37950,37950,0
20230710,180300,26858790700,37950,37950,37950,37950,0
20230710,180200,26858790700,37950,37950,37950,37950,0
20230710,180100,26858790700,37950,37950,37950,37950,0
20230710,180000,26858790700,37950,37950,37950,37950,0
20230710,175900,26858790700,37950,37950,37950,37950,0
20230710,175800,26858790700,37950,37950,37950,37950,0
20230710,175700,26858790700,37950,37950,37950,37950,0
20230710,175600,26858790700,37950,37950,37950,37950,0
20230710,175500,26858790700,37950,37950,37950,37950,0
20230710,175400,26858790700,37950,37950,37950,37950,0
20230710,175300,26858790700,37950,37950,37950,37950,0
20230710,175200,26858790700,37950,37950,37950,37950,0
20230710,175100,26858790700,37950,37950,37950,37950,0
20230710,175000,26858790700,37950,37950,37950,37950,0
20230710,174900,26858790700,37950,37950,37950,37950,0
20230710,174800,26858790700,37950,37950,37950,37950,0
20230710,174700,26858790700,37950,37950,37950,37950,0
20230710,174600,26858790700,37950,37950,37950,37950,0
20230710,174500,26858790700,37950,37950,37950,37950,58030
20230710,174400,26858790700,37950,37950,37950,37950,0
20230710,174300,26858790700,37950,37950,37950,37950,0
20230710,174200,26858790700,37950,37950,37950,37950,0
20230710,174100,26858790700,37950,37950,37950,37950,0
20230710,174000,26858790700,37950,37950,37950,37950,0
20230710,173900,26858790700,37950,37950,37950,37950,0
20230710,173800,26858790700,37950,37950,37950,37950,0
20230710,173700,26858790700,37950,37950,37950,37950,0
20230710,173600,26858790700,37950,37950,37950,37950,0
20230710,173500,26858790700,37950,37950,37950,37950,0
20230710,173400,26858790700,37950,37950,37950,37950,0
20230710,173300,26858790700,37950,37950,37950,37950,0
20230710,173200,26858790700,37950,37950,37950,37950,0
20230710,173100,26858790700,37950,37950,37950,37950,0
20230710,173000,26858790700,37950,37950,37950,37950,0
20230710,172900,26858790700,37950,37950,37950,37950,0
20230710,172800,26858790700,37950,37950,37950,37950,0
20230710,172700,26858790700,37950,37950,37950,37950,0
20230710,172600,26858790700,37950,37950,37950,37950,0
20230710,172500,26858790700,37950,37950,37950,37950,0
20230710,172400,26858790700,37950,37950,37950,37950,0
20230710,172300,26858790700,37950,37950,37950,37950,0
20230710,172200,26858790700,37950,37950,37950,37950,0
20230710,172100,26858790700,37950,37950,37950,37950,0
20230710,172000,26858790700,37950,37950,37950,37950,0
20230710,171900,26858790700,37950,37950,37950,37950,0
20230710,171800,26858790700,37950,37950,37950,37950,0
20230710,171700,26858790700,37950,37950,37950,37950,0
20230710,171600,26858790700,37950,37950,37950,37950,0
20230710,171500,26858790700,37950,37950,37950,37950,58030
20230710,171400,26858790700,37950,37950,37950,37950,0
20230710,171300,26858790700,37950,37950,37950,37950,0
20230710,171200,26858790700,37950,37950,37950,37950,0
20230710,171100,26858790700,37950,37950,37950,37950,0
20230710,171000,26858790700,37950,37950,37950,37950,0
20230710,170900,26858790700,37950,37950,37950,37950,0
20230710,170800,26858790700,37950,37950,37950,37950,0
20230710,170700,26858790700,37950,37950,37950,37950,0
20230710,170600,26858790700,37950,37950,37950,37950,0
20230710,170500,26858790700,37950,37950,37950,37950,0
20230710,170400,26858790700,37950,37950,37950,37950,0
20230710,170300,26858790700,37950,37950,37950,37950,0
20230710,170200,26858790700,37950,37950,37950,37950,0
20230710,170100,26858790700,37950,37950,37950,37950,0
20230710,170000,26858790700,37950,37950,37950,37950,0
20230710,165900,26858790700,37950,37950,37950,37950,0
20230710,165800,26858790700,37950,37950,37950,37950,0
20230710,165700,26858790700,37950,37950,37950,37950,0
20230710,165600,26858790700,37950,37950,37950,37950,0
20230710,165500,26858790700,37950,37950,37950,37950,0
20230710,165400,26858790700,37950,37950,37950,37950,0
20230710,165300,26858790700,37950,37950,37950,37950,0
20230710,165200,26858790700,37950,37950,37950,37950,0
20230710,165100,26858790700,37950,37950,37950,37950,0
20230710,165000,26858790700,37950,37950,37950,37950,0
20230710,164900,26858790700,37950,37950,37950,37950,0
20230710,164800,26858790700,37950,37950,37950,37950,0
20230710,164700,26858790700,37950,37950,37950,37950,0
20230710,164600,26858790700,37950,37950,37950,37950,0
20230710,164500,26858790700,37950,37950,37950,37950,58030
20230710,164400,26858790700,37950,37950,37950,37950,0
20230710,164300,26858790700,37950,37950,37950,37950,0
20230710,164200,26858790700,37950,37950,37950,37950,0
20230710,164100,26858790700,37950,37950,37950,37950,0
20230710,164000,26858790700,37950,37950,37950,37950,0
20230710,163900,26858790700,37950,37950,37950,37950,0
20230710,163800,26858790700,37950,37950,37950,37950,0
20230710,163700,26858790700,37950,37950,37950,37950,0
20230710,163600,26858790700,37950,37950,37950,37950,0
20230710,163500,26858790700,37950,37950,37950,37950,0
20230710,163400,26858790700,37950,37950,37950,37950,0
20230710,163300,26858790700,37950,37950,37950,37950,0
20230710,163200,26858790700,37950,37950,37950,37950,0
20230710,163100,26858790700,37950,37950,37950,37950,0
20230710,163000,26858790700,37950,37950,37950,37950,0
20230710,162900,26858790700,37950,37950,37950,37950,0
20230710,162800,26858790700,37950,37950,37950,37950,0
20230710,162700,26858790700,37950,37950,37950,37950,0
20230710,162600,26858790700,37950,37950,37950,37950,0
20230710,162500,26858790700,37950,37950,37950,37950,0
20230710,162400,26858790700,37950,37950,37950,37950,0
20230710,162300,26858790700,37950,37950,37950,37950,0
20230710,162200,26858790700,37950,37950,37950,37950,0
20230710,162100,26858790700,37950,37950,37950,37950,0
20230710,162000,26858790700,37950,37950,37950,37950,0
20230710,161900,26858790700,37950,37950,37950,37950,0
20230710,161800,26858790700,37950,37950,37950,37950,0
20230710,161700,26858790700,37950,37950,37950,37950,0
20230710,161600,26858790700,37950,37950,37950,37950,0
20230710,161500,26858790700,37950,37950,37950,37950,58030
20230710,161400,26858790700,37950,37950,37950,37950,0
20230710,161300,26858790700,37950,37950,37950,37950,0
20230710,161200,26858790700,37950,37950,37950,37950,0
20230710,161100,26858790700,37950,37950,37950,37950,0
20230710,161000,26858790700,37950,37950,37950,37950,0
20230710,160900,26858790700,37950,37950,37950,37950,0
20230710,160800,26858790700,37950,37950,37950,37950,0
20230710,160700,26858790700,37950,37950,37950,37950,0
20230710,160600,26858790700,37950,37950,37950,37950,0
20230710,160500,26858790700,37950,37950,37950,37950,0
20230710,160400,26858790700,37950,37950,37950,37950,0
20230710,160300,26858790700,37950,37950,37950,37950,0
20230710,160200,26858790700,37950,37950,37950,37950,0
20230710,160100,26858790700,37950,37950,37950,37950,0
20230710,160000,26858790700,37950,37950,37950,37950,0
20230710,155900,26858790700,37950,37950,37950,37950,0
20230710,155800,26858790700,37950,37950,37950,37950,0
20230710,155700,26858790700,37950,37950,37950,37950,0
20230710,155600,26858790700,37950,37950,37950,37950,0
20230710,155500,26858790700,37950,37950,37950,37950,0
20230710,155400,26858790700,37950,37950,37950,37950,0
20230710,155300,26858790700,37950,37950,37950,37950,0
20230710,155200,26858790700,37950,37950,37950,37950,0
20230710,155100,26858790700,37950,37950,37950,37950,0
20230710,155000,26858790700,37950,37950,37950,37950,0
20230710,154900,26858790700,37950,37950,37950,37950,0
20230710,154800,26858790700,37950,37950,37950,37950,0
20230710,154700,26858790700,37950,37950,37950,37950,0
20230710,154600,26858790700,37950,37950,37950,37950,0
20230710,154500,26858790700,37950,37950,37950,37950,58030
20230710,154400,26858790700,37950,37950,37950,37950,0
20230710,154300,26858790700,37950,37950,37950,37950,0
20230710,154200,26858790700,37950,37950,37950,37950,0
20230710,154100,26858790700,37950,37950,37950,37950,0
20230710,154000,26858790700,37950,37950,37950,37950,0
20230710,153900,26858790700,37950,37950,37950,37950,0
20230710,153800,26858790700,37950,37950,37950,37950,0
20230710,153700,26858790700,37950,37950,37950,37950,0
20230710,153600,26858790700,37950,37950,37950,37950,0
20230710,153500,26858790700,37950,37950,37950,37950,0
20230710,153400,26858790700,37950,37950,37950,37950,0
20230710,153300,26858790700,37950,37950,37950,37950,0
20230710,153200,26858790700,37950,37950,37950,37950,0
20230710,153100,26858790700,37950,37950,37950,37950,0
20230710,153000,26858790700,37950,37950,37950,37950,58030
20230710,152900,24656552200,38050,38050,38050,38050,0
20230710,152800,24656552200,38050,38050,38050,38050,0
20230710,152700,24656552200,38050,38050,38050,38050,0
20230710,152600,24656552200,38050,38050,38050,38050,0
20230710,152500,24656552200,38050,38050,38050,38050,0
20230710,152400,24656552200,38050,38050,38050,38050,0
20230710,152300,24656552200,38050,38050,38050,38050,0
20230710,152200,24656552200,38050,38050,38050,38050,0
20230710,152100,24656552200,38050,38050,38050,38050,0
20230710,152000,24656552200,38050,38050,38050,38050,0
20230710,151900,24656552200,38050,38050,38050,38000,5006
20230710,151800,24466079700,38050,38050,38050,38000,1772
20230710,151700,24398658550,38050,38050,38050,38000,1109
20230710,151600,24356469900,38050,38000,38050,37950,4073
20230710,151500,24201675200,38000,38000,38000,37950,643
20230710,151400,24177243350,37950,38000,38000,37950,1734
20230710,151300,24111353600,37950,38000,38000,37950,1205
20230710,151200,24065569750,38000,37950,38000,37950,1017
20230710,151100,24026934700,38000,37950,38000,37950,1460
20230710,151000,23971466600,37950,37950,38000,37950,1089
20230710,150900,23930104750,37950,37950,38000,37950,666
20230710,150800,23904804150,38000,38000,38000,37950,760
20230710,150700,23875934900,38000,38000,38000,37950,547
20230710,150600,23855151050,38000,38000,38000,37950,613
20230710,150500,23831860400,38000,38050,38050,37950,4441
20230710,150400,23663085100,38050,38050,38050,38000,476
20230710,150300,23644975550,38050,38050,38050,38000,1820
20230710,150200,23575775100,38050,38000,38050,38000,506
20230710,150100,23556530550,38050,37950,38050,37950,718
20230710,150000,23529233450,38000,38000,38000,37950,3352
20230710,145900,23401864650,38000,38000,38000,37950,858
20230710,145800,23369263700,38000,38000,38050,37950,6878
20230710,145700,23107904250,38000,38000,38000,37950,1085
20230710,145600,23066696750,38000,37950,38000,37950,799
20230710,145500,23036345100,37950,38000,38000,37950,1123
20230710,145400,22993688250,37950,38000,38000,37950,928
20230710,145300,22958432250,38000,37950,38000,37900,1171
20230710,145200,22913988700,37950,37950,37950,37900,1954
20230710,145100,22839838100,37950,37950,37950,37900,681
20230710,145000,22813997150,37900,37950,37950,37900,730
20230710,144900,22786298050,37950,37900,37950,37900,3415
20230710,144800,22656703800,37950,37950,37950,37900,2705
20230710,144700,22554054100,37950,37900,37950,37900,549
20230710,144600,22533224550,37950,37950,37950,37900,661
20230710,144500,22508145700,37950,37950,37950,37900,785
20230710,144400,22478365250,37950,37950,37950,37900,547
20230710,144300,22457614500,37900,37950,37950,37900,834
20230710,144200,22425979400,37900,37950,37950,37900,455
20230710,144100,22408718800,37900,37950,38000,37900,1161
20230710,144000,22364658450,37950,38000,38000,37950,4534
20230710,143900,22192536200,38000,38000,38050,37950,4138
20230710,143800,22035377100,38000,38000,38050,38000,2040
20230710,143700,21957835800,38000,37950,38050,37950,685
20230710,143600,21931800350,38000,38050,38050,37950,3373
20230710,143500,21803600950,38050,38050,38050,38000,753
20230710,143400,21774952450,38050,38050,38050,38000,688
20230710,143300,21748776750,38050,38000,38050,38000,628
20230710,143200,21724885850,38050,38000,38050,38000,544
20230710,143100,21704189000,38050,38050,38050,38000,662
20230710,143000,21679009550,38000,38000,38050,37950,2098
20230710,142900,21599285450,38000,37950,38000,37950,643
20230710,142800,21574855550,38000,38000,38000,37950,522
20230710,142700,21555022150,38000,38000,38000,37950,1337
20230710,142600,21504222300,37950,38050,38050,37950,3520
20230710,142500,21370482550,38000,38050,38050,38000,4385
20230710,142400,21203666500,38100,38100,38100,38050,818
20230710,142300,21172510250,38100,38050,38100,38050,794
20230710,142200,21142267750,38100,38100,38100,38050,752
20230710,142100,21113619600,38100,38000,38100,38000,2547
20230710,142000,21016711250,38000,38050,38050,38000,6344
20230710,141900,20775324950,38050,38050,38050,38000,611
20230710,141800,20752079000,38050,37950,38050,37950,9144
20230710,141700,20404601900,38000,37950,38000,37950,661
20230710,141600,20379489950,38000,38000,38000,37950,602
20230710,141500,20356616100,38000,38000,38000,37950,1435
20230710,141400,20302090150,38000,38000,38000,37950,779
20230710,141300,20272501100,38000,37950,38000,37950,547
20230710,141200,20251719750,38000,37950,38000,37950,2103
20230710,141100,20171816100,37950,38000,38000,37950,652
20230710,141000,20147051500,38000,38000,38000,37950,796
20230710,140900,20116815650,38000,38000,38000,37950,926
20230710,140800,20081643050,38000,38000,38000,37950,390
20230710,140700,20066830500,38000,38000,38000,37950,1004
20230710,140600,20028697350,38000,38000,38000,37950,472
20230710,140500,20010765600,38000,37950,38000,37950,677
20230710,140400,19985045900,38000,38000,38000,37950,835
20230710,140300,19953318800,38000,38000,38000,37950,620
20230710,140200,19929762300,38000,37950,38000,37950,548
20230710,140100,19908944450,38000,38000,38000,37950,455
20230710,140000,19891659050,37950,38000,38000,37950,976
20230710,135900,19854598300,38000,38000,38000,37950,320
20230710,135800,19842441500,38000,38000,38000,37950,1031
20230710,135700,19803280100,38000,37950,38000,37950,678
20230710,135600,19777527650,38000,38000,38000,37950,820
20230710,135500,19746383050,38000,37950,38000,37950,1265
20230710,135400,19698371300,37950,38000,38000,37950,696
20230710,135300,19671937350,38000,38000,38000,37950,2508
20230710,135200,19576737850,37950,38000,38000,37950,757
20230710,135100,19547988400,38000,37950,38000,37950,831
20230710,135000,19516421750,38000,38000,38000,37950,633
20230710,134900,19492386300,38000,38000,38000,37950,957
20230710,134800,19456036500,38000,38000,38000,37950,1038
20230710,134700,19416613200,38000,37950,38000,37950,519
20230710,134600,19396894800,38000,38000,38000,37950,252
20230710,134500,19387320600,38000,37950,38000,37950,1449
20230710,134400,19332310950,38000,38000,38000,37950,631
20230710,134300,19308334600,37950,38000,38000,37950,559
20230710,134200,19287102650,38000,38000,38000,37950,1531
20230710,134100,19228976500,38000,37950,38000,37950,916
20230710,134000,19194187900,38000,38000,38000,37950,1737
20230710,133900,19128195450,38000,38000,38000,37950,768
20230710,133800,19099038350,38000,38000,38000,37900,4391
20230710,133700,18932460400,38000,37950,38000,37900,2429
20230710,133600,18840285750,37950,37900,37950,37900,1484
20230710,133500,18783988650,37950,37900,37950,37850,4983
20230710,133400,18595105400,37900,37800,37900,37800,11007
20230710,133300,18178419250,37800,37800,37850,37800,1158
20230710,133200,18134604750,37850,37800,37850,37800,616
20230710,133100,18111302000,37850,37850,37850,37800,1066
20230710,133000,18070971150,37850,37850,37850,37800,878
20230710,132900,18037751200,37800,37850,37850,37800,784
20230710,132800,18008090600,37800,37850,37850,37800,707
20230710,132700,17981347650,37800,37850,37850,37800,726
20230710,132600,17953882900,37850,37850,37850,37800,487
20230710,132500,17935464650,37850,37800,37850,37800,658
20230710,132400,17910571250,37800,37850,37850,37800,700
20230710,132300,17884092300,37850,37850,37850,37800,308
20230710,132200,17872440950,37850,37800,37850,37800,769
20230710,132100,17843353000,37800,37850,37850,37800,274
20230710,132000,17832986300,37800,37800,37850,37800,682
20230710,131900,17807182150,37800,37850,37850,37800,655
20230710,131800,17782417150,37850,37850,37850,37800,517
20230710,131700,17762856150,37800,37800,37850,37800,1429
20230710,131600,17708822500,37850,37800,37850,37800,509
20230710,131500,17689566600,37850,37800,37850,37800,741
20230710,131400,17661538800,37800,37850,37850,37800,236
20230710,131300,17652614100,37850,37850,37850,37800,981
20230710,131200,17615491400,37850,37850,37850,37800,582
20230710,131100,17593473900,37800,37850,37850,37800,739
20230710,131000,17565523600,37800,37800,37850,37800,1601
20230710,130900,17504943950,37800,37800,37850,37800,647
20230710,130800,17480465200,37850,37850,37850,37800,552
20230710,130700,17459579800,37800,37800,37850,37800,561
20230710,130600,17438360950,37850,37850,37850,37800,668
20230710,130500,17413083850,37800,37800,37850,37800,440
20230710,130400,17396443800,37850,37850,37850,37800,562
20230710,130300,17375179950,37850,37800,37850,37800,482
20230710,130200,17356945850,37800,37850,37850,37800,610
20230710,130100,17333862900,37800,37800,37850,37800,436
20230710,130000,17317369000,37850,37850,37850,37800,605
20230710,125900,17294481300,37850,37850,37850,37800,471
20230710,125800,17276660800,37850,37850,37850,37800,605
20230710,125700,17253784150,37800,37850,37850,37800,694
20230710,125600,17227529350,37850,37850,37850,37800,388
20230710,125500,17212847300,37850,37800,37850,37800,938
20230710,125400,17177383600,37800,37850,37850,37800,815
20230710,125300,17146558700,37850,37800,37850,37800,634
20230710,125200,17122568500,37800,37850,37850,37800,374
20230710,125100,17108425850,37850,37850,37850,37800,670
20230710,125000,17083073750,37850,37800,37850,37800,319
20230710,124900,17071008750,37850,37800,37850,37800,448
20230710,124800,17054062500,37800,37850,37850,37800,565
20230710,124700,17032681350,37850,37800,37850,37800,139
20230710,124600,17027426250,37800,37850,37850,37800,714
20230710,124500,17000415150,37800,37800,37850,37800,197
20230710,124400,16992964350,37850,37850,37850,37800,516
20230710,124300,16973438000,37850,37850,37850,37800,550
20230710,124200,16952639600,37850,37850,37850,37800,822
20230710,124100,16921533600,37850,37850,37850,37800,832
20230710,124000,16890059600,37850,37800,37850,37800,763
20230710,123900,16861194000,37850,37850,37850,37800,685
20230710,123800,16835276950,37800,37850,37850,37800,479
20230710,123700,16817159350,37850,37800,37850,37800,1526
20230710,123600,16759463750,37850,37800,37850,37800,1376
20230710,123500,16707436100,37850,37850,37850,37800,1147
20230710,123400,16664061700,37850,37850,37850,37800,435
20230710,123300,16647617900,37800,37850,37850,37800,435
20230710,123200,16631158550,37850,37850,37850,37800,1164
20230710,123100,16587111500,37850,37850,37850,37800,411
20230710,123000,16571566900,37850,37850,37850,37800,263
20230710,122900,16561616300,37850,37800,37850,37800,564
20230710,122800,16540281000,37800,37850,37850,37800,300
20230710,122700,16528931250,37800,37850,37850,37800,173
20230710,122600,16522386400,37850,37900,37900,37800,8131
20230710,122500,16214718150,37850,37850,37900,37850,961
20230710,122400,16178342050,37850,37950,37950,37850,4129
20230710,122300,16021866250,37900,37950,37950,37900,1195
20230710,122200,15976564150,37950,37950,37950,37900,986
20230710,122100,15939179550,37950,37900,37950,37900,485
20230710,122000,15920782850,37950,37950,37950,37900,1220
20230710,121900,15874515300,37950,38000,38000,37950,2806
20230710,121800,15768012900,38000,38000,38000,37950,505
20230710,121700,15748835550,37950,38000,38000,37950,529
20230710,121600,15728739500,37950,37950,38000,37950,292
20230710,121500,15717651100,38000,37950,38000,37950,2061
20230710,121400,15639416000,37950,38000,38000,37950,476
20230710,121300,15621340300,37950,37950,38000,37950,864
20230710,121200,15588538450,38000,38000,38000,37950,2601
20230710,121100,15489794600,38000,38000,38000,37950,1017
20230710,121000,15451172450,38000,38000,38000,37950,886
20230710,120900,15417534250,37950,38000,38000,37950,825
20230710,120800,15386202450,38000,37950,38000,37950,532
20230710,120700,15365990950,38000,38000,38000,37950,358
20230710,120600,15352395550,38000,38000,38000,37950,712
20230710,120500,15325353300,38000,37950,38000,37950,1267
20230710,120400,15277255650,37950,37950,38000,37950,685
20230710,120300,15251240050,38000,38000,38000,37950,538
20230710,120200,15230805000,38000,37950,38000,37950,486
20230710,120100,15212344050,37950,38000,38000,37950,1278
20230710,120000,15163797050,38000,38000,38000,37950,344
20230710,115900,15150729250,38000,38000,38000,37950,475
20230710,115800,15132687300,38000,38000,38000,37950,748
20230710,115700,15104288350,38000,37950,38000,37950,628
20230710,115600,15080436650,37950,38000,38000,37950,299
20230710,115500,15069077000,38000,38000,38000,37950,609
20230710,115400,15045948100,38000,38000,38000,37950,348
20230710,115300,15032728700,38000,38000,38000,37950,790
20230710,115200,15002724500,38000,38000,38000,37950,860
20230710,115100,14970052450,38000,38000,38000,37950,568
20230710,115000,14948473750,37950,38000,38000,37950,504
20230710,114900,14929325850,37950,37950,38000,37950,346
20230710,114800,14916187450,38000,37950,38000,37900,1180
20230710,114700,14871409050,37950,37900,37950,37900,1018
20230710,114600,14832785750,37900,37950,37950,37900,803
20230710,114500,14802327350,37900,37950,37950,37900,806
20230710,114400,14771745550,37950,37950,37950,37900,584
20230710,114300,14749594150,37950,37950,37950,37900,500
20230710,114200,14730625950,37950,37950,37950,37900,304
20230710,114100,14719091050,37900,37900,37950,37900,771
20230710,114000,14689850100,37900,37950,37950,37900,611
20230710,113900,14666687150,37900,37950,37950,37900,4946
20230710,113800,14478994050,37950,37900,37950,37900,1367
20230710,113700,14427160050,37900,37900,37950,37900,1710
20230710,113600,14362274400,37950,37900,37950,37900,418
20230710,113500,14346417350,37950,37950,37950,37900,810
20230710,113400,14315688500,37950,37950,37950,37900,387
20230710,113300,14301007950,37950,37900,37950,37900,776
20230710,113200,14271566300,37900,37900,37950,37900,936
20230710,113100,14236064500,37900,37900,37950,37900,440
20230710,113000,14219374850,37950,37900,37950,37900,3286
20230710,112900,14094682950,37900,37950,37950,37900,2003
20230710,112800,14018678100,37950,37950,37950,37900,471
20230710,112700,14000809700,37950,37950,37950,37900,539
20230710,112600,13980365150,37950,37950,37950,37900,505
20230710,112500,13961204850,37950,37900,37950,37900,4878
20230710,112400,13776319200,37950,37950,37950,37900,711
20230710,112300,13749347400,37950,37950,37950,37900,616
20230710,112200,13725977500,37950,37950,37950,37900,423
20230710,112100,13709937650,37950,37950,37950,37900,756
20230710,112000,13681267250,37950,37850,37950,37850,2791
20230710,111900,13575486650,37850,37900,37900,37850,1810
20230710,111800,13506901750,37900,37900,37900,37850,1017
20230710,111700,13468368500,37900,37900,37900,37850,1375
20230710,111600,13416266800,37900,37900,37900,37850,192
20230710,111500,13408994950,37900,37850,37900,37850,835
20230710,111400,13377371000,37900,37900,37900,37850,432
20230710,111300,13361005050,37850,37850,37900,37850,254
20230710,111200,13351387500,37900,37900,37950,37850,15433
20230710,111100,12766498100,37900,37900,37950,37900,515
20230710,111000,12746962300,37900,37950,37950,37900,759
20230710,110900,12718181800,37900,37950,37950,37900,413
20230710,110800,12702515600,37900,37950,37950,37900,774
20230710,110700,12673162850,37900,37900,37950,37900,337
20230710,110600,12660386900,37950,37950,37950,37900,413
20230710,110500,12644718400,37900,38000,38000,37900,5910
20230710,110400,12420419300,38000,38000,38000,37950,406
20230710,110300,12405003650,37950,38000,38000,37950,1684
20230710,110200,12341036350,38000,38000,38000,37950,292
20230710,110100,12329944950,38000,38000,38000,37950,368
20230710,110000,12315968700,38000,37950,38000,37900,1266
20230710,105900,12267914950,37950,37900,37950,37900,1398
20230710,105800,12214866800,37900,37950,37950,37900,990
20230710,105700,12177313250,37950,37950,37950,37900,764
20230710,105600,12148325450,37950,37900,37950,37900,1254
20230710,105500,12100755700,37950,37950,37950,37900,471
20230710,105400,12082888100,37900,37950,37950,37900,473
20230710,105300,12064944650,37950,37950,37950,37900,1626
20230710,105200,12003286000,37900,37950,37950,37900,1607
20230710,105100,11942337700,37950,37950,37950,37900,215
20230710,105000,11934182350,37950,37950,38000,37900,2291
20230710,104900,11847264400,37950,38000,38000,37950,560
20230710,104800,11826004900,38000,37950,38000,37950,1385
20230710,104700,11773429800,37950,38000,38000,37950,1119
20230710,104600,11730922350,37950,37950,38000,37950,782
20230710,104500,11701236050,37950,37950,37950,37900,2266
20230710,104400,11615247850,37900,37950,37950,37900,3516
20230710,104300,11481827600,37950,37950,37950,37900,527
20230710,104200,11461831800,37900,37950,37950,37900,393
20230710,104100,11446923650,37950,37950,37950,37900,879
20230710,104000,11413583750,37900,37950,37950,37900,416
20230710,103900,11397800400,37950,37950,37950,37900,680
20230710,103800,11372010350,37950,37950,37950,37900,1477
20230710,103700,11316011800,37950,37950,37950,37900,900
20230710,103600,11281872050,37950,37900,37950,37900,563
20230710,103500,11260518900,37900,37950,37950,37900,327
20230710,103400,11248114500,37950,38000,38000,37900,925
20230710,103300,11213004300,38000,37950,38000,37900,638
20230710,103200,11188794200,38000,37950,38000,37900,1105
20230710,103100,11146869650,37950,38000,38000,37950,2093
20230710,103000,11067417650,38000,37950,38000,37900,712
20230710,102900,11040397800,37950,37950,37950,37900,1021
20230710,102800,11001654750,37950,37950,37950,37900,538
20230710,102700,10981244000,37950,37900,37950,37850,4149
20230710,102600,10824017550,37900,37900,37900,37850,942
20230710,102500,10788325500,37900,37900,37900,37850,5627
20230710,102400,10575103100,37900,37900,37900,37850,360
20230710,102300,10561468700,37900,37900,37900,37850,372
20230710,102200,10547374900,37900,37900,37900,37850,361
20230710,102100,10533702750,37900,37950,37950,37850,8437
20230710,102000,10213948900,37900,37900,37950,37900,1109
20230710,101900,10171898150,37900,37950,37950,37900,1794
20230710,101800,10103863000,37950,37900,37950,37850,1581
20230710,101700,10043956550,37900,37900,37900,37850,2071
20230710,101600,9965473950,37850,37900,37900,37850,732
20230710,101500,9937741600,37850,37900,37900,37850,5404
20230710,101400,9732966900,37900,37900,37900,37850,1276
20230710,101300,9684610750,37850,37900,37900,37850,1287
20230710,101200,9635851700,37900,37900,37900,37850,977
20230710,101100,9598851800,37900,37900,37900,37850,662
20230710,101000,9573768000,37850,37850,37900,37850,588
20230710,100900,9551499350,37900,37900,37900,37850,812
20230710,100800,9520733050,37900,37850,37900,37850,588
20230710,100700,9498472000,37850,38000,38000,37850,11211
20230710,100600,9073272300,38000,37950,38000,37950,993
20230710,100500,9035570400,38000,38000,38000,37950,1166
20230710,100400,8991286600,37950,38000,38000,37950,412
20230710,100300,8975639950,37950,38000,38000,37950,532
20230710,100200,8955430750,38000,38000,38000,37950,303
20230710,100100,8943928550,37950,38000,38000,37950,1717
20230710,100000,8878751950,38000,38000,38000,37950,1092
20230710,095900,8837277500,38000,38000,38000,37950,299
20230710,095800,8825924750,38000,38000,38000,37950,812
20230710,095700,8795099500,38000,37950,38000,37950,1069
20230710,095600,8754527450,37900,37900,38000,37850,7009
20230710,095500,8488810250,37900,37850,37900,37850,3906
20230710,095400,8340819200,37850,37850,37900,37800,12611
20230710,095300,7863521100,37800,37850,37850,37800,596
20230710,095200,7840975200,37850,37850,37850,37800,535
20230710,095100,7820739500,37800,37850,37850,37800,2139
20230710,095000,7739828200,37800,37800,37850,37800,1613
20230710,094900,7678824850,37850,37800,37850,37800,1196
20230710,094800,7633597950,37800,37850,37850,37800,703
20230710,094700,7607016300,37800,37850,37850,37800,1598
20230710,094600,7546580300,37800,37850,37850,37800,1117
20230710,094500,7504348750,37850,37850,37850,37800,1393
20230710,094400,7451672650,37850,37800,37850,37800,789
20230710,094300,7421833100,37850,37850,37850,37800,1446
20230710,094200,7367145350,37850,37800,37850,37750,3956
20230710,094100,7217648650,37800,37800,37800,37750,1122
20230710,094000,7175258800,37750,37800,37800,37750,703
20230710,093900,7148702250,37750,37750,37800,37700,1786
20230710,093800,7081269500,37750,37750,37750,37700,257
20230710,093700,7071571400,37700,37800,37800,37650,7597
20230710,093600,6784881900,37800,37800,37800,37750,3746
20230710,093500,6643346300,37800,37800,37850,37750,3060
20230710,093400,6527695500,37800,37800,37800,37750,3983
20230710,093300,6377185750,37800,37750,37800,37700,6567
20230710,093200,6129280400,37750,37700,37750,37700,1667
20230710,093100,6066411000,37700,37850,37850,37650,13378
20230710,093000,5561408750,37800,37900,37900,37800,5998
20230710,092900,5334348250,37900,37900,37900,37850,1456
20230710,092800,5279189950,37850,37850,37900,37850,1600
20230710,092700,5218628950,37900,37850,37900,37850,1147
20230710,092600,5175207150,37850,37850,37900,37850,2844
20230710,092500,5067527750,37850,37950,37950,37850,1782
20230710,092400,4999991800,37950,37950,38000,37800,12576
20230710,092300,4523530950,37900,38000,38000,37900,2390
20230710,092200,4432823150,38000,38050,38100,37900,5435
20230710,092100,4226280600,38000,37950,38050,37900,2379
20230710,092000,4135926800,37900,37900,38000,37850,12624
20230710,091900,3656957250,38000,38050,38050,37850,2674
20230710,091800,3555422350,38050,38000,38050,37900,9149
20230710,091700,3208068600,37950,38000,38050,37950,2369
20230710,091600,3118065550,37950,37950,38000,37900,1727
20230710,091500,3052514950,37950,37900,37950,37850,3562
20230710,091400,2917521100,37900,37900,37900,37850,1269
20230710,091300,2869459750,37900,37900,37900,37850,340
20230710,091200,2856586100,37900,37850,37900,37800,781
20230710,091100,2827047250,37850,37950,37950,37850,2572
20230710,091000,2729608250,37950,38050,38050,37950,3903
20230710,090900,2581317000,38050,38000,38050,38000,1002
20230710,090800,2543231750,38000,38000,38050,37950,3573
20230710,090700,2407447600,38000,37850,38000,37800,5289
20230710,090600,2207068800,37850,37900,37900,37800,2691
20230710,090500,2105214200,37850,37950,37950,37850,1321
20230710,090400,2055165300,37900,38050,38050,37900,3507
20230710,090300,1922158700,38000,37950,38000,37900,4341
20230710,090200,1757518600,37900,38000,38000,37900,4702
20230710,090100,1579100100,37950,37950,37950,37900,2535
20230710,090000,1482926050,37950,37700,38150,37700,39285