KissMeData/005290/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184200,28866963700,37900,37900,37900,37900,24770
20230711,184100,28866963700,37900,37900,37900,37900,0
20230711,184000,28866963700,37900,37900,37900,37900,0
20230711,183900,28866963700,37900,37900,37900,37900,0
20230711,183800,28866963700,37900,37900,37900,37900,0
20230711,183700,28866963700,37900,37900,37900,37900,0
20230711,183600,28866963700,37900,37900,37900,37900,0
20230711,183500,28866963700,37900,37900,37900,37900,0
20230711,183400,28866963700,37900,37900,37900,37900,0
20230711,183300,28866963700,37900,37900,37900,37900,0
20230711,183200,28866963700,37900,37900,37900,37900,0
20230711,183100,28866963700,37900,37900,37900,37900,0
20230711,183000,28866963700,37900,37900,37900,37900,0
20230711,182900,28866963700,37900,37900,37900,37900,0
20230711,182800,28866963700,37900,37900,37900,37900,0
20230711,182700,28866963700,37900,37900,37900,37900,0
20230711,182600,28866963700,37900,37900,37900,37900,0
20230711,182500,28866963700,37900,37900,37900,37900,0
20230711,182400,28866963700,37900,37900,37900,37900,0
20230711,182300,28866963700,37900,37900,37900,37900,0
20230711,182200,28866963700,37900,37900,37900,37900,0
20230711,182100,28866963700,37900,37900,37900,37900,0
20230711,182000,28866963700,37900,37900,37900,37900,0
20230711,181900,28866963700,37900,37900,37900,37900,0
20230711,181800,28866963700,37900,37900,37900,37900,0
20230711,181700,28866963700,37900,37900,37900,37900,0
20230711,181600,28866963700,37900,37900,37900,37900,0
20230711,181500,28866963700,37900,37900,37900,37900,0
20230711,181400,28866963700,37900,37900,37900,37900,0
20230711,181300,28866963700,37900,37900,37900,37900,0
20230711,181200,28866963700,37900,37900,37900,37900,24770
20230711,181100,28866963700,37900,37900,37900,37900,0
20230711,181000,28866963700,37900,37900,37900,37900,0
20230711,180900,28866963700,37900,37900,37900,37900,0
20230711,180800,28866963700,37900,37900,37900,37900,0
20230711,180700,28866963700,37900,37900,37900,37900,0
20230711,180600,28866963700,37900,37900,37900,37900,0
20230711,180500,28866963700,37900,37900,37900,37900,0
20230711,180400,28866963700,37900,37900,37900,37900,0
20230711,180300,28866963700,37900,37900,37900,37900,0
20230711,180200,28866963700,37900,37900,37900,37900,0
20230711,180100,28866963700,37900,37900,37900,37900,0
20230711,180000,28866963700,37900,37900,37900,37900,0
20230711,175900,28866963700,37900,37900,37900,37900,0
20230711,175800,28866963700,37900,37900,37900,37900,0
20230711,175700,28866963700,37900,37900,37900,37900,0
20230711,175600,28866963700,37900,37900,37900,37900,0
20230711,175500,28866963700,37900,37900,37900,37900,0
20230711,175400,28866963700,37900,37900,37900,37900,0
20230711,175300,28866963700,37900,37900,37900,37900,0
20230711,175200,28866963700,37900,37900,37900,37900,0
20230711,175100,28866963700,37900,37900,37900,37900,0
20230711,175000,28866963700,37900,37900,37900,37900,0
20230711,174900,28866963700,37900,37900,37900,37900,0
20230711,174800,28866963700,37900,37900,37900,37900,0
20230711,174700,28866963700,37900,37900,37900,37900,0
20230711,174600,28866963700,37900,37900,37900,37900,0
20230711,174500,28866963700,37900,37900,37900,37900,0
20230711,174400,28866963700,37900,37900,37900,37900,0
20230711,174300,28866963700,37900,37900,37900,37900,0
20230711,174200,28866963700,37900,37900,37900,37900,24770
20230711,174100,28866963700,37900,37900,37900,37900,0
20230711,174000,28866963700,37900,37900,37900,37900,0
20230711,173900,28866963700,37900,37900,37900,37900,0
20230711,173800,28866963700,37900,37900,37900,37900,0
20230711,173700,28866963700,37900,37900,37900,37900,0
20230711,173600,28866963700,37900,37900,37900,37900,0
20230711,173500,28866963700,37900,37900,37900,37900,0
20230711,173400,28866963700,37900,37900,37900,37900,0
20230711,173300,28866963700,37900,37900,37900,37900,0
20230711,173200,28866963700,37900,37900,37900,37900,0
20230711,173100,28866963700,37900,37900,37900,37900,0
20230711,173000,28866963700,37900,37900,37900,37900,0
20230711,172900,28866963700,37900,37900,37900,37900,0
20230711,172800,28866963700,37900,37900,37900,37900,0
20230711,172700,28866963700,37900,37900,37900,37900,0
20230711,172600,28866963700,37900,37900,37900,37900,0
20230711,172500,28866963700,37900,37900,37900,37900,0
20230711,172400,28866963700,37900,37900,37900,37900,0
20230711,172300,28866963700,37900,37900,37900,37900,0
20230711,172200,28866963700,37900,37900,37900,37900,0
20230711,172100,28866963700,37900,37900,37900,37900,0
20230711,172000,28866963700,37900,37900,37900,37900,0
20230711,171900,28866963700,37900,37900,37900,37900,0
20230711,171800,28866963700,37900,37900,37900,37900,0
20230711,171700,28866963700,37900,37900,37900,37900,0
20230711,171600,28866963700,37900,37900,37900,37900,0
20230711,171500,28866963700,37900,37900,37900,37900,0
20230711,171400,28866963700,37900,37900,37900,37900,0
20230711,171300,28866963700,37900,37900,37900,37900,0
20230711,171200,28866963700,37900,37900,37900,37900,24770
20230711,171100,28866963700,37900,37900,37900,37900,0
20230711,171000,28866963700,37900,37900,37900,37900,0
20230711,170900,28866963700,37900,37900,37900,37900,0
20230711,170800,28866963700,37900,37900,37900,37900,0
20230711,170700,28866963700,37900,37900,37900,37900,0
20230711,170600,28866963700,37900,37900,37900,37900,0
20230711,170500,28866963700,37900,37900,37900,37900,0
20230711,170400,28866963700,37900,37900,37900,37900,0
20230711,170300,28866963700,37900,37900,37900,37900,0
20230711,170200,28866963700,37900,37900,37900,37900,0
20230711,170100,28866963700,37900,37900,37900,37900,0
20230711,170000,28866963700,37900,37900,37900,37900,0
20230711,165900,28866963700,37900,37900,37900,37900,0
20230711,165800,28866963700,37900,37900,37900,37900,0
20230711,165700,28866963700,37900,37900,37900,37900,0
20230711,165600,28866963700,37900,37900,37900,37900,0
20230711,165500,28866963700,37900,37900,37900,37900,0
20230711,165400,28866963700,37900,37900,37900,37900,0
20230711,165300,28866963700,37900,37900,37900,37900,0
20230711,165200,28866963700,37900,37900,37900,37900,0
20230711,165100,28866963700,37900,37900,37900,37900,0
20230711,165000,28866963700,37900,37900,37900,37900,0
20230711,164900,28866963700,37900,37900,37900,37900,0
20230711,164800,28866963700,37900,37900,37900,37900,0
20230711,164700,28866963700,37900,37900,37900,37900,0
20230711,164600,28866963700,37900,37900,37900,37900,0
20230711,164500,28866963700,37900,37900,37900,37900,0
20230711,164400,28866963700,37900,37900,37900,37900,0
20230711,164300,28866963700,37900,37900,37900,37900,0
20230711,164200,28866963700,37900,37900,37900,37900,24770
20230711,164100,28866963700,37900,37900,37900,37900,0
20230711,164000,28866963700,37900,37900,37900,37900,0
20230711,163900,28866963700,37900,37900,37900,37900,0
20230711,163800,28866963700,37900,37900,37900,37900,0
20230711,163700,28866963700,37900,37900,37900,37900,0
20230711,163600,28866963700,37900,37900,37900,37900,0
20230711,163500,28866963700,37900,37900,37900,37900,0
20230711,163400,28866963700,37900,37900,37900,37900,0
20230711,163300,28866963700,37900,37900,37900,37900,0
20230711,163200,28866963700,37900,37900,37900,37900,0
20230711,163100,28866963700,37900,37900,37900,37900,0
20230711,163000,28866963700,37900,37900,37900,37900,0
20230711,162900,28866963700,37900,37900,37900,37900,0
20230711,162800,28866963700,37900,37900,37900,37900,0
20230711,162700,28866963700,37900,37900,37900,37900,0
20230711,162600,28866963700,37900,37900,37900,37900,0
20230711,162500,28866963700,37900,37900,37900,37900,0
20230711,162400,28866963700,37900,37900,37900,37900,0
20230711,162300,28866963700,37900,37900,37900,37900,0
20230711,162200,28866963700,37900,37900,37900,37900,0
20230711,162100,28866963700,37900,37900,37900,37900,0
20230711,162000,28866963700,37900,37900,37900,37900,0
20230711,161900,28866963700,37900,37900,37900,37900,0
20230711,161800,28866963700,37900,37900,37900,37900,0
20230711,161700,28866963700,37900,37900,37900,37900,0
20230711,161600,28866963700,37900,37900,37900,37900,0
20230711,161500,28866963700,37900,37900,37900,37900,0
20230711,161400,28866963700,37900,37900,37900,37900,0
20230711,161300,28866963700,37900,37900,37900,37900,0
20230711,161200,28866963700,37900,37900,37900,37900,24770
20230711,161100,28866963700,37900,37900,37900,37900,0
20230711,161000,28866963700,37900,37900,37900,37900,0
20230711,160900,28866963700,37900,37900,37900,37900,0
20230711,160800,28866963700,37900,37900,37900,37900,0
20230711,160700,28866963700,37900,37900,37900,37900,0
20230711,160600,28866963700,37900,37900,37900,37900,0
20230711,160500,28866963700,37900,37900,37900,37900,0
20230711,160400,28866963700,37900,37900,37900,37900,0
20230711,160300,28866963700,37900,37900,37900,37900,0
20230711,160200,28866963700,37900,37900,37900,37900,0
20230711,160100,28866963700,37900,37900,37900,37900,0
20230711,160000,28866963700,37900,37900,37900,37900,0
20230711,155900,28866963700,37900,37900,37900,37900,0
20230711,155800,28866963700,37900,37900,37900,37900,0
20230711,155700,28866963700,37900,37900,37900,37900,0
20230711,155600,28866963700,37900,37900,37900,37900,0
20230711,155500,28866963700,37900,37900,37900,37900,0
20230711,155400,28866963700,37900,37900,37900,37900,0
20230711,155300,28866963700,37900,37900,37900,37900,0
20230711,155200,28866963700,37900,37900,37900,37900,0
20230711,155100,28866963700,37900,37900,37900,37900,0
20230711,155000,28866963700,37900,37900,37900,37900,0
20230711,154900,28866963700,37900,37900,37900,37900,0
20230711,154800,28866963700,37900,37900,37900,37900,0
20230711,154700,28866963700,37900,37900,37900,37900,0
20230711,154600,28866963700,37900,37900,37900,37900,0
20230711,154500,28866963700,37900,37900,37900,37900,0
20230711,154400,28866963700,37900,37900,37900,37900,0
20230711,154300,28866963700,37900,37900,37900,37900,0
20230711,154200,28866963700,37900,37900,37900,37900,24770
20230711,154100,28866963700,37900,37900,37900,37900,0
20230711,154000,28866963700,37900,37900,37900,37900,0
20230711,153900,28866963700,37900,37900,37900,37900,0
20230711,153800,28866963700,37900,37900,37900,37900,0
20230711,153700,28866963700,37900,37900,37900,37900,0
20230711,153600,28866963700,37900,37900,37900,37900,0
20230711,153500,28866963700,37900,37900,37900,37900,0
20230711,153400,28866963700,37900,37900,37900,37900,0
20230711,153300,28866963700,37900,37900,37900,37900,0
20230711,153200,28866963700,37900,37900,37900,37900,0
20230711,153100,28866963700,37900,37900,37900,37900,0
20230711,153000,28866963700,37900,37900,37900,37900,24770
20230711,152900,27928180700,37800,37800,37800,37800,0
20230711,152800,27928180700,37800,37800,37800,37800,0
20230711,152700,27928180700,37800,37800,37800,37800,0
20230711,152600,27928180700,37800,37800,37800,37800,0
20230711,152500,27928180700,37800,37800,37800,37800,0
20230711,152400,27928180700,37800,37800,37800,37800,0
20230711,152300,27928180700,37800,37800,37800,37800,0
20230711,152200,27928180700,37800,37800,37800,37800,0
20230711,152100,27928180700,37800,37800,37800,37800,0
20230711,152000,27928180700,37800,37800,37800,37800,0
20230711,151900,27928180700,37800,37900,37900,37800,4356
20230711,151800,27763308900,37900,37850,37900,37850,1960
20230711,151700,27689058700,37850,37900,37900,37850,899
20230711,151600,27655014250,37850,37850,37900,37800,4001
20230711,151500,27503579900,37850,37850,37850,37800,5378
20230711,151400,27300044500,37850,37800,37850,37750,8594
20230711,151300,26975201900,37800,37750,37800,37750,1482
20230711,151200,26919229500,37750,37750,37800,37750,572
20230711,151100,26897627700,37750,37800,37800,37750,566
20230711,151000,26876243900,37800,37800,37800,37750,636
20230711,150900,26852207150,37850,37850,37850,37800,6731
20230711,150800,26597763700,37850,37800,37850,37800,463
20230711,150700,26580258600,37800,37850,37850,37800,1196
20230711,150600,26535030450,37800,37800,37850,37800,303
20230711,150500,26523571750,37850,37850,37900,37800,4879
20230711,150400,26338914150,37850,37900,37900,37850,569
20230711,150300,26317360100,37900,37900,37950,37850,1735
20230711,150200,26251603500,37900,37850,37950,37850,5734
20230711,150100,26034281500,37850,37900,37900,37850,1808
20230711,150000,25965765100,37900,37850,37900,37850,3617
20230711,145900,25828752450,37900,37850,37900,37850,4008
20230711,145800,25677013000,37850,37850,37850,37800,3556
20230711,145700,25542573100,37800,37850,37850,37800,4638
20230711,145600,25367068550,37800,37750,37800,37750,6398
20230711,145500,25125225550,37800,37800,37800,37750,1397
20230711,145400,25072436850,37800,37750,37800,37700,5914
20230711,145300,24849173750,37750,37750,37750,37700,827
20230711,145200,24817970200,37750,37750,37750,37700,1053
20230711,145100,24778254100,37750,37700,37750,37700,1578
20230711,145000,24718735100,37700,37700,37750,37650,1604
20230711,144900,24658257250,37700,37700,37700,37650,1735
20230711,144800,24592849200,37700,37700,37700,37650,1072
20230711,144700,24552434850,37700,37650,37700,37600,3370
20230711,144600,24425556750,37650,37600,37650,37600,793
20230711,144500,24395721400,37600,37550,37600,37550,1764
20230711,144400,24329398500,37550,37600,37650,37550,1647
20230711,144300,24267460450,37600,37550,37600,37550,1324
20230711,144200,24217680400,37600,37600,37600,37550,315
20230711,144100,24205838950,37600,37600,37600,37550,496
20230711,144000,24187203400,37600,37600,37600,37550,1334
20230711,143900,24137082150,37600,37550,37600,37500,510
20230711,143800,24117932200,37550,37550,37600,37550,915
20230711,143700,24083567050,37550,37600,37600,37550,1577
20230711,143600,24024330450,37550,37550,37600,37550,1197
20230711,143500,23979366950,37550,37550,37550,37500,455
20230711,143400,23962287300,37500,37600,37600,37500,3288
20230711,143300,23838813700,37600,37600,37600,37550,930
20230711,143200,23803846150,37550,37600,37600,37550,354
20230711,143100,23790538000,37600,37600,37650,37550,995
20230711,143000,23753125850,37600,37550,37600,37550,2685
20230711,142900,23652206300,37550,37600,37650,37500,3237
20230711,142800,23530563250,37600,37600,37650,37600,1421
20230711,142700,23477133350,37600,37550,37600,37550,1964
20230711,142600,23403296800,37600,37550,37600,37550,302
20230711,142500,23391946650,37550,37600,37600,37550,1308
20230711,142400,23342809150,37600,37550,37600,37550,636
20230711,142300,23318902350,37600,37550,37600,37550,744
20230711,142200,23290937400,37600,37600,37600,37550,574
20230711,142100,23269365450,37600,37600,37600,37550,650
20230711,142000,23244948000,37600,37600,37600,37550,408
20230711,141900,23229608250,37600,37600,37600,37550,273
20230711,141800,23219343950,37600,37600,37600,37550,1477
20230711,141700,23163811350,37600,37600,37600,37550,1476
20230711,141600,23108319150,37600,37600,37600,37550,238
20230711,141500,23099370400,37600,37600,37600,37550,384
20230711,141400,23084940300,37600,37550,37600,37550,1018
20230711,141300,23046712400,37550,37500,37550,37450,2282
20230711,141200,22961102500,37500,37550,37550,37500,741
20230711,141100,22933305850,37550,37550,37550,37500,269
20230711,141000,22923205550,37550,37600,37600,37500,2409
20230711,140900,22832741450,37600,37600,37600,37550,373
20230711,140800,22818729550,37600,37550,37600,37550,289
20230711,140700,22807868300,37550,37550,37600,37550,1664
20230711,140600,22745315800,37550,37550,37600,37500,394
20230711,140500,22730523050,37600,37550,37600,37500,996
20230711,140400,22693109600,37550,37550,37600,37500,1891
20230711,140300,22622102750,37550,37500,37550,37500,1610
20230711,140200,22561658350,37550,37500,37550,37500,309
20230711,140100,22550060100,37550,37550,37550,37500,324
20230711,140000,22537896750,37550,37550,37550,37500,495
20230711,135900,22519309950,37550,37500,37550,37450,675
20230711,135800,22493986250,37500,37550,37600,37500,2111
20230711,135700,22414783100,37550,37550,37600,37550,1349
20230711,135600,22364122300,37550,37500,37550,37500,591
20230711,135500,22341951000,37550,37550,37550,37500,906
20230711,135400,22307931800,37550,37450,37550,37450,4393
20230711,135300,22143331500,37400,37450,37450,37400,1274
20230711,135200,22095658750,37400,37450,37450,37400,176
20230711,135100,22089069150,37450,37400,37450,37400,513
20230711,135000,22069862250,37450,37400,37450,37400,481
20230711,134900,22051857400,37400,37450,37450,37400,482
20230711,134800,22033809550,37400,37400,37450,37400,318
20230711,134700,22021913650,37400,37400,37450,37400,1697
20230711,134600,21958430650,37400,37400,37450,37400,1647
20230711,134500,21896823300,37450,37450,37450,37400,375
20230711,134400,21882780300,37450,37450,37450,37400,769
20230711,134300,21853997150,37450,37450,37450,37400,767
20230711,134200,21825286200,37450,37550,37550,37450,3057
20230711,134100,21710783450,37500,37550,37550,37500,957
20230711,134000,21674884850,37550,37550,37550,37500,1068
20230711,133900,21634807650,37500,37500,37550,37500,169
20230711,133800,21628464400,37500,37500,37550,37450,559
20230711,133700,21607492950,37450,37500,37550,37450,1235
20230711,133600,21561139450,37500,37550,37550,37450,1470
20230711,133500,21506013200,37500,37550,37550,37500,240
20230711,133400,21497004800,37550,37550,37550,37500,405
20230711,133300,21481798450,37550,37500,37550,37450,317
20230711,133200,21469909600,37500,37450,37500,37450,293
20230711,133100,21458927250,37500,37500,37500,37450,328
20230711,133000,21446629100,37450,37550,37550,37450,856
20230711,132900,21414528950,37550,37550,37550,37500,1094
20230711,132800,21373476200,37550,37550,37600,37500,601
20230711,132700,21350908800,37550,37550,37550,37500,532
20230711,132600,21330937250,37500,37500,37550,37450,817
20230711,132500,21300293200,37550,37550,37550,37500,702
20230711,132400,21273955150,37500,37550,37550,37500,221
20230711,132300,21265658100,37550,37600,37600,37450,1058
20230711,132200,21225977600,37600,37550,37650,37550,2077
20230711,132100,21147926500,37500,37550,37550,37500,293
20230711,132000,21136924900,37550,37450,37550,37450,1020
20230711,131900,21098672100,37450,37500,37500,37450,1009
20230711,131800,21060863350,37500,37500,37550,37450,308
20230711,131700,21049310200,37550,37550,37550,37500,409
20230711,131600,21033958250,37500,37500,37550,37450,614
20230711,131500,21010936050,37500,37450,37500,37450,564
20230711,131400,20989787000,37500,37450,37500,37450,502
20230711,131300,20970966550,37500,37450,37500,37450,1137
20230711,131200,20928370300,37500,37450,37500,37450,985
20230711,131100,20891466250,37500,37550,37550,37500,2386
20230711,131000,20801979850,37550,37550,37550,37500,653
20230711,130900,20777475450,37500,37500,37550,37500,382
20230711,130800,20763134350,37500,37600,37600,37500,894
20230711,130700,20729573400,37600,37600,37600,37550,329
20230711,130600,20717203300,37600,37550,37600,37500,1190
20230711,130500,20672487550,37550,37550,37600,37500,6479
20230711,130400,20429273850,37600,37550,37600,37550,718
20230711,130300,20402278700,37550,37600,37650,37550,3265
20230711,130200,20279542150,37600,37650,37650,37600,353
20230711,130100,20266255300,37650,37650,37700,37600,478
20230711,130000,20248267600,37650,37700,37700,37600,1267
20230711,125900,20200563100,37700,37650,37700,37650,340
20230711,125800,20187755300,37650,37650,37700,37600,1206
20230711,125700,20142346300,37700,37700,37700,37650,906
20230711,125600,20108192700,37700,37600,37700,37600,516
20230711,125500,20088745850,37650,37650,37650,37600,412
20230711,125400,20073235000,37600,37600,37650,37600,626
20230711,125300,20049685500,37650,37750,37750,37600,4121
20230711,125200,19894420950,37750,37700,37750,37700,256
20230711,125100,19884759650,37700,37750,37750,37700,480
20230711,125000,19866645550,37700,37750,37750,37700,822
20230711,124900,19835627450,37750,37700,37750,37700,623
20230711,124800,19812121450,37750,37750,37750,37650,1235
20230711,124700,19765544150,37750,37700,37750,37700,1120
20230711,124600,19723275200,37700,37700,37750,37700,1195
20230711,124500,19678210900,37700,37650,37700,37650,376
20230711,124400,19664036000,37650,37700,37700,37650,990
20230711,124300,19626719300,37700,37650,37700,37650,365
20230711,124200,19612966050,37650,37650,37700,37600,353
20230711,124100,19599679550,37600,37700,37700,37600,3246
20230711,124000,19477379950,37700,37700,37700,37650,844
20230711,123900,19445561350,37700,37650,37700,37600,699
20230711,123800,19419223100,37650,37600,37650,37600,920
20230711,123700,19384605000,37650,37650,37650,37600,588
20230711,123600,19362469300,37600,37600,37700,37600,945
20230711,123500,19326889950,37650,37650,37650,37600,1015
20230711,123400,19288682400,37600,37650,37650,37600,827
20230711,123300,19257555100,37650,37650,37650,37600,730
20230711,123200,19230092950,37650,37650,37650,37600,809
20230711,123100,19199635800,37650,37600,37650,37600,408
20230711,123000,19184280600,37600,37650,37650,37600,135
20230711,122900,19179200900,37650,37600,37650,37600,382
20230711,122800,19164828450,37600,37600,37650,37600,690
20230711,122700,19138867050,37650,37600,37650,37600,761
20230711,122600,19110221350,37600,37650,37650,37600,819
20230711,122500,19079403850,37600,37600,37650,37600,415
20230711,122400,19063793350,37600,37700,37700,37600,535
20230711,122300,19043645900,37650,37650,37650,37600,494
20230711,122200,19025048050,37650,37600,37650,37600,1198
20230711,122100,18979943450,37650,37600,37650,37550,766
20230711,122000,18951121800,37600,37550,37600,37550,542
20230711,121900,18930745100,37600,37600,37600,37550,529
20230711,121800,18910862150,37600,37650,37650,37600,626
20230711,121700,18887301050,37650,37550,37650,37550,1204
20230711,121600,18842003650,37550,37600,37600,37550,697
20230711,121500,18815809650,37550,37650,37650,37550,5255
20230711,121400,18618163400,37650,37700,37700,37650,2151
20230711,121300,18537157100,37700,37650,37700,37650,174
20230711,121200,18530598850,37650,37700,37700,37650,2168
20230711,121100,18448954500,37700,37650,37700,37650,695
20230711,121000,18422756250,37650,37700,37700,37650,3110
20230711,120900,18305511650,37700,37700,37700,37650,4145
20230711,120800,18149245600,37700,37650,37700,37650,530
20230711,120700,18129271900,37700,37650,37700,37650,992
20230711,120600,18091894500,37650,37650,37700,37600,943
20230711,120500,18056389600,37650,37700,37700,37600,2333
20230711,120400,17968495200,37700,37700,37750,37650,3502
20230711,120300,17836462500,37700,37750,37800,37700,2090
20230711,120200,17757563300,37800,37750,37850,37750,6024
20230711,120100,17529883250,37800,37800,37800,37700,2175
20230711,120000,17447764850,37800,37700,37800,37700,5918
20230711,115900,17224184900,37700,37700,37700,37650,1067
20230711,115800,17183970900,37650,37700,37700,37650,1941
20230711,115700,17110807150,37650,37600,37700,37600,812
20230711,115600,17080226250,37600,37650,37650,37600,1006
20230711,115500,17042352750,37650,37650,37700,37650,761
20230711,115400,17013685400,37700,37750,37750,37650,9732
20230711,115300,16646888000,37750,37600,37750,37550,19922
20230711,115200,15896953200,37550,37550,37600,37550,857
20230711,115100,15864734750,37600,37550,37600,37550,1205
20230711,115000,15819479150,37500,37550,37600,37500,3423
20230711,114900,15690945400,37550,37500,37550,37500,620
20230711,114800,15667679700,37500,37500,37500,37450,2034
20230711,114700,15591406550,37500,37500,37500,37450,256
20230711,114600,15581806600,37450,37500,37550,37450,1354
20230711,114500,15531017950,37500,37500,37550,37500,456
20230711,114400,15513905200,37500,37550,37550,37500,801
20230711,114300,15483836500,37500,37500,37550,37450,849
20230711,114200,15451995400,37500,37450,37500,37450,1517
20230711,114100,15395117750,37450,37450,37500,37450,1171
20230711,114000,15351225200,37450,37450,37500,37450,1041
20230711,113900,15312194450,37500,37500,37500,37450,706
20230711,113800,15285724450,37500,37500,37500,37450,1162
20230711,113700,15242165100,37500,37450,37500,37450,798
20230711,113600,15212267400,37450,37450,37450,37400,1560
20230711,113500,15153846650,37450,37400,37450,37400,445
20230711,113400,15137188950,37400,37400,37450,37350,1575
20230711,113300,15078277350,37350,37400,37450,37350,2439
20230711,113200,14987110650,37400,37400,37450,37400,2035
20230711,113100,14910952600,37400,37400,37450,37400,1296
20230711,113000,14862436750,37400,37350,37400,37350,1432
20230711,112900,14808889300,37400,37400,37400,37350,1009
20230711,112800,14771155650,37400,37400,37400,37350,708
20230711,112700,14744683800,37400,37400,37450,37400,707
20230711,112600,14718224200,37450,37400,37450,37400,1676
20230711,112500,14655519350,37450,37450,37450,37400,371
20230711,112400,14641634450,37400,37400,37450,37400,890
20230711,112300,14608328050,37400,37450,37450,37400,586
20230711,112200,14586406150,37400,37350,37450,37350,1681
20230711,112100,14523526400,37350,37350,37400,37300,4217
20230711,112000,14366012600,37350,37350,37350,37300,1229
20230711,111900,14320122750,37350,37400,37400,37300,1842
20230711,111800,14251320050,37400,37350,37400,37300,1651
20230711,111700,14189654050,37300,37350,37350,37300,657
20230711,111600,14165140550,37300,37350,37350,37300,2225
20230711,111500,14082126600,37300,37250,37300,37250,948
20230711,111400,14046771300,37250,37300,37300,37250,1830
20230711,111300,13978569300,37300,37350,37400,37300,874
20230711,111200,13945928000,37300,37300,37350,37250,447
20230711,111100,13929250500,37300,37300,37350,37300,915
20230711,111000,13895116000,37250,37350,37350,37250,2646
20230711,110900,13796413300,37350,37350,37350,37300,774
20230711,110800,13767521550,37300,37400,37400,37300,2261
20230711,110700,13683064250,37450,37400,37450,37400,408
20230711,110600,13667798500,37400,37400,37400,37350,641
20230711,110500,13643831100,37400,37400,37400,37350,1650
20230711,110400,13582128750,37400,37350,37450,37350,2087
20230711,110300,13504077500,37400,37400,37400,37350,311
20230711,110200,13492448300,37400,37400,37400,37350,514
20230711,110100,13473233600,37400,37500,37500,37400,2966
20230711,110000,13362195350,37500,37450,37550,37450,863
20230711,105900,13329834050,37450,37450,37550,37450,1652
20230711,105800,13267892200,37500,37500,37500,37450,797
20230711,105700,13238020100,37500,37450,37500,37450,658
20230711,105600,13213356200,37450,37450,37500,37450,363
20230711,105500,13199749150,37450,37500,37500,37450,484
20230711,105400,13181611100,37500,37450,37500,37400,1380
20230711,105300,13129934150,37450,37450,37450,37400,824
20230711,105200,13099100850,37450,37400,37500,37350,5690
20230711,105100,12886135850,37450,37450,37450,37400,1638
20230711,105000,12824832200,37400,37450,37500,37400,957
20230711,104900,12788975900,37450,37450,37500,37450,816
20230711,104800,12758384650,37450,37500,37550,37450,1841
20230711,104700,12689346750,37550,37550,37550,37500,781
20230711,104600,12660029800,37550,37500,37550,37500,561
20230711,104500,12638980850,37500,37500,37550,37500,3243
20230711,104400,12517283600,37550,37550,37550,37500,1424
20230711,104300,12463821650,37500,37400,37550,37400,6307
20230711,104200,12227455150,37400,37400,37450,37400,611
20230711,104100,12204596250,37450,37400,37450,37350,1574
20230711,104000,12145728150,37350,37400,37400,37350,433
20230711,103900,12129543000,37350,37350,37350,37250,2821
20230711,103800,12024280400,37350,37300,37350,37300,1386
20230711,103700,11972521600,37350,37350,37400,37300,902
20230711,103600,11938819600,37400,37550,37550,37300,3635
20230711,103500,11802897950,37500,37600,37600,37450,8672
20230711,103400,11477329800,37600,37500,37600,37500,4909
20230711,103300,11292981450,37500,37550,37550,37500,3553
20230711,103200,11159574650,37500,37450,37500,37450,7900
20230711,103100,10863468150,37450,37350,37450,37300,6863
20230711,103000,10606806750,37300,37350,37350,37300,1461
20230711,102900,10552240100,37300,37300,37350,37250,4090
20230711,102800,10399641300,37300,37300,37300,37250,2458
20230711,102700,10307961800,37300,37300,37300,37250,631
20230711,102600,10284430700,37300,37350,37350,37250,1058
20230711,102500,10244965000,37300,37300,37300,37250,2177
20230711,102400,10163778850,37300,37200,37350,37200,5537
20230711,102300,9957324600,37250,37100,37250,37100,2946
20230711,102200,9847873050,37050,37100,37100,37050,995
20230711,102100,9810989600,37100,37100,37100,37050,587
20230711,102000,9789223200,37050,37050,37100,37050,411
20230711,101900,9773988000,37050,37100,37100,37050,557
20230711,101800,9753330450,37100,37100,37100,37050,445
20230711,101700,9736824750,37050,37000,37150,37000,5534
20230711,101600,9531382350,37000,37000,37050,37000,513
20230711,101500,9512379200,37050,37000,37050,37000,1585
20230711,101400,9453710300,37000,37050,37050,37000,172
20230711,101300,9447340850,37050,37000,37050,37000,1096
20230711,101200,9406788750,37000,37050,37050,37000,853
20230711,101100,9375192950,37050,37100,37100,37050,1608
20230711,101000,9315613850,37050,37050,37100,37000,4704
20230711,100900,9141488900,37050,37050,37100,37050,315
20230711,100800,9129804600,37050,37050,37100,37050,335
20230711,100700,9117391050,37100,37100,37150,37100,638
20230711,100600,9093719750,37100,37100,37150,37050,5881
20230711,100500,8875727350,37100,37100,37150,37100,1537
20230711,100400,8818675450,37100,37150,37200,37100,2868
20230711,100300,8712245850,37150,37150,37150,37100,1283
20230711,100200,8664597450,37150,37250,37250,37150,3787
20230711,100100,8523674850,37250,37350,37350,37250,5532
20230711,100000,8317390950,37350,37300,37350,37250,3660
20230711,095900,8180923350,37300,37250,37300,37250,2766
20230711,095800,8077836400,37300,37150,37300,37150,4892
20230711,095700,7895773000,37100,37050,37150,37050,3667
20230711,095600,7759667150,37050,37050,37100,37050,1956
20230711,095500,7687171750,37100,37100,37100,37050,3174
20230711,095400,7569491450,37100,37100,37100,37100,1513
20230711,095300,7513359150,37100,37100,37150,37100,835
20230711,095200,7482380150,37100,37100,37100,37050,795
20230711,095100,7452887050,37100,37050,37100,37050,576
20230711,095000,7431530500,37050,37100,37100,37050,1114
20230711,094900,7390238600,37050,37100,37100,37050,1563
20230711,094800,7332310000,37050,37100,37150,37000,5742
20230711,094700,7119484500,37100,37150,37150,37050,1796
20230711,094600,7052840700,37100,37050,37150,37050,1784
20230711,094500,6986659800,37050,37150,37200,37050,2197
20230711,094400,6905185550,37200,37150,37200,37150,1242
20230711,094300,6859036300,37150,37150,37200,37100,1443
20230711,094200,6805422000,37150,37100,37150,37100,719
20230711,094100,6778722250,37100,37100,37100,37050,3421
20230711,094000,6651803850,37050,36900,37100,36900,6157
20230711,093900,6423990700,36950,36950,37000,36900,1721
20230711,093800,6360449600,36950,36950,36950,36900,1262
20230711,093700,6313829300,36950,37000,37000,36900,2076
20230711,093600,6237170350,37000,36950,37000,36950,849
20230711,093500,6205768950,37000,36950,37000,36900,566
20230711,093400,6184854950,36950,37000,37000,36950,983
20230711,093300,6148525100,36950,36900,37000,36900,1910
20230711,093200,6077942650,36900,36900,36950,36900,734
20230711,093100,6050853450,36950,36900,36950,36900,1228
20230711,093000,6005537350,36900,36900,36950,36850,3178
20230711,092900,5888261600,36900,36950,37000,36850,4918
20230711,092800,5706760200,36950,36800,37000,36750,5078
20230711,092700,5519740100,36750,36800,36850,36750,8192
20230711,092600,5218265800,36850,36950,36950,36800,9893
20230711,092500,4853454500,36950,37100,37100,36950,3510
20230711,092400,4723573200,37100,37200,37200,37000,7835
20230711,092300,4432910250,37150,37100,37200,37100,904
20230711,092200,4399328550,37150,37150,37200,37100,2511
20230711,092100,4306075550,37150,37150,37150,37100,743
20230711,092000,4278477350,37150,37250,37250,37150,3265
20230711,091900,4157010750,37250,37150,37250,37150,1926
20230711,091800,4085356800,37150,37200,37200,37150,783
20230711,091700,4056237600,37200,37150,37200,37100,1892
20230711,091600,3985898300,37150,37100,37150,37000,6194
20230711,091500,3756271600,37100,37050,37100,37050,2576
20230711,091400,3660781600,37150,37100,37150,37050,3097
20230711,091300,3545869600,37100,37150,37200,37100,2705
20230711,091200,3445330250,37150,37100,37150,37100,3080
20230711,091100,3331012300,37050,37200,37200,37050,2672
20230711,091000,3231797500,37200,37250,37250,37150,2970
20230711,090900,3121315500,37200,37000,37250,37000,4072
20230711,090800,2970120250,37000,37000,37000,36850,5829
20230711,090700,2754770600,37000,37050,37050,36950,1280
20230711,090600,2707430650,37000,37000,37050,37000,2024
20230711,090500,2632522950,37000,36900,37050,36800,9646
20230711,090400,2276949400,36900,37100,37100,36850,11114
20230711,090300,1865964550,37100,37100,37150,37000,7637
20230711,090200,1582728200,37100,37150,37200,37050,9030
20230711,090100,1247639700,37150,37350,37400,37050,13187
20230711,090000,756824650,37300,37300,37450,37300,20171