KissMeData/042000/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,191800,21144262600,16310,16310,16310,16310,32828
20230710,191700,21144262600,16310,16310,16310,16310,0
20230710,191600,21144262600,16310,16310,16310,16310,0
20230710,191500,21144262600,16310,16310,16310,16310,0
20230710,191400,21144262600,16310,16310,16310,16310,0
20230710,191300,21144262600,16310,16310,16310,16310,0
20230710,191200,21144262600,16310,16310,16310,16310,0
20230710,191100,21144262600,16310,16310,16310,16310,0
20230710,191000,21144262600,16310,16310,16310,16310,0
20230710,190900,21144262600,16310,16310,16310,16310,0
20230710,190800,21144262600,16310,16310,16310,16310,0
20230710,190700,21144262600,16310,16310,16310,16310,0
20230710,190600,21144262600,16310,16310,16310,16310,0
20230710,190500,21144262600,16310,16310,16310,16310,0
20230710,190400,21144262600,16310,16310,16310,16310,0
20230710,190300,21144262600,16310,16310,16310,16310,0
20230710,190200,21144262600,16310,16310,16310,16310,0
20230710,190100,21144262600,16310,16310,16310,16310,0
20230710,190000,21144262600,16310,16310,16310,16310,0
20230710,185900,21144262600,16310,16310,16310,16310,0
20230710,185800,21144262600,16310,16310,16310,16310,0
20230710,185700,21144262600,16310,16310,16310,16310,0
20230710,185600,21144262600,16310,16310,16310,16310,0
20230710,185500,21144262600,16310,16310,16310,16310,0
20230710,185400,21144262600,16310,16310,16310,16310,0
20230710,185300,21144262600,16310,16310,16310,16310,0
20230710,185200,21144262600,16310,16310,16310,16310,0
20230710,185100,21144262600,16310,16310,16310,16310,0
20230710,185000,21144262600,16310,16310,16310,16310,0
20230710,184900,21144262600,16310,16310,16310,16310,0
20230710,184800,21144262600,16310,16310,16310,16310,32828
20230710,184700,21144262600,16310,16310,16310,16310,0
20230710,184600,21144262600,16310,16310,16310,16310,0
20230710,184500,21144262600,16310,16310,16310,16310,0
20230710,184400,21144262600,16310,16310,16310,16310,0
20230710,184300,21144262600,16310,16310,16310,16310,0
20230710,184200,21144262600,16310,16310,16310,16310,0
20230710,184100,21144262600,16310,16310,16310,16310,0
20230710,184000,21144262600,16310,16310,16310,16310,0
20230710,183900,21144262600,16310,16310,16310,16310,0
20230710,183800,21144262600,16310,16310,16310,16310,0
20230710,183700,21144262600,16310,16310,16310,16310,0
20230710,183600,21144262600,16310,16310,16310,16310,0
20230710,183500,21144262600,16310,16310,16310,16310,0
20230710,183400,21144262600,16310,16310,16310,16310,0
20230710,183300,21144262600,16310,16310,16310,16310,0
20230710,183200,21144262600,16310,16310,16310,16310,0
20230710,183100,21144262600,16310,16310,16310,16310,0
20230710,183000,21144262600,16310,16310,16310,16310,0
20230710,182900,21144262600,16310,16310,16310,16310,0
20230710,182800,21144262600,16310,16310,16310,16310,0
20230710,182700,21144262600,16310,16310,16310,16310,0
20230710,182600,21144262600,16310,16310,16310,16310,0
20230710,182500,21144262600,16310,16310,16310,16310,0
20230710,182400,21144262600,16310,16310,16310,16310,0
20230710,182300,21144262600,16310,16310,16310,16310,0
20230710,182200,21144262600,16310,16310,16310,16310,0
20230710,182100,21144262600,16310,16310,16310,16310,0
20230710,182000,21144262600,16310,16310,16310,16310,0
20230710,181900,21144262600,16310,16310,16310,16310,0
20230710,181800,21144262600,16310,16310,16310,16310,32828
20230710,181700,21144262600,16310,16310,16310,16310,0
20230710,181600,21144262600,16310,16310,16310,16310,0
20230710,181500,21144262600,16310,16310,16310,16310,0
20230710,181400,21144262600,16310,16310,16310,16310,0
20230710,181300,21144262600,16310,16310,16310,16310,0
20230710,181200,21144262600,16310,16310,16310,16310,0
20230710,181100,21144262600,16310,16310,16310,16310,0
20230710,181000,21144262600,16310,16310,16310,16310,0
20230710,180900,21144262600,16310,16310,16310,16310,0
20230710,180800,21144262600,16310,16310,16310,16310,0
20230710,180700,21144262600,16310,16310,16310,16310,0
20230710,180600,21144262600,16310,16310,16310,16310,0
20230710,180500,21144262600,16310,16310,16310,16310,0
20230710,180400,21144262600,16310,16310,16310,16310,0
20230710,180300,21144262600,16310,16310,16310,16310,0
20230710,180200,21144262600,16310,16310,16310,16310,0
20230710,180100,21144262600,16310,16310,16310,16310,0
20230710,180000,21144262600,16310,16310,16310,16310,0
20230710,175900,21144262600,16310,16310,16310,16310,0
20230710,175800,21144262600,16310,16310,16310,16310,0
20230710,175700,21144262600,16310,16310,16310,16310,0
20230710,175600,21144262600,16310,16310,16310,16310,0
20230710,175500,21144262600,16310,16310,16310,16310,0
20230710,175400,21144262600,16310,16310,16310,16310,0
20230710,175300,21144262600,16310,16310,16310,16310,0
20230710,175200,21144262600,16310,16310,16310,16310,0
20230710,175100,21144262600,16310,16310,16310,16310,0
20230710,175000,21144262600,16310,16310,16310,16310,0
20230710,174900,21144262600,16310,16310,16310,16310,0
20230710,174800,21144262600,16310,16310,16310,16310,32828
20230710,174700,21144262600,16310,16310,16310,16310,0
20230710,174600,21144262600,16310,16310,16310,16310,0
20230710,174500,21144262600,16310,16310,16310,16310,0
20230710,174400,21144262600,16310,16310,16310,16310,0
20230710,174300,21144262600,16310,16310,16310,16310,0
20230710,174200,21144262600,16310,16310,16310,16310,0
20230710,174100,21144262600,16310,16310,16310,16310,0
20230710,174000,21144262600,16310,16310,16310,16310,0
20230710,173900,21144262600,16310,16310,16310,16310,0
20230710,173800,21144262600,16310,16310,16310,16310,0
20230710,173700,21144262600,16310,16310,16310,16310,0
20230710,173600,21144262600,16310,16310,16310,16310,0
20230710,173500,21144262600,16310,16310,16310,16310,0
20230710,173400,21144262600,16310,16310,16310,16310,0
20230710,173300,21144262600,16310,16310,16310,16310,0
20230710,173200,21144262600,16310,16310,16310,16310,0
20230710,173100,21144262600,16310,16310,16310,16310,0
20230710,173000,21144262600,16310,16310,16310,16310,0
20230710,172900,21144262600,16310,16310,16310,16310,0
20230710,172800,21144262600,16310,16310,16310,16310,0
20230710,172700,21144262600,16310,16310,16310,16310,0
20230710,172600,21144262600,16310,16310,16310,16310,0
20230710,172500,21144262600,16310,16310,16310,16310,0
20230710,172400,21144262600,16310,16310,16310,16310,0
20230710,172300,21144262600,16310,16310,16310,16310,0
20230710,172200,21144262600,16310,16310,16310,16310,0
20230710,172100,21144262600,16310,16310,16310,16310,0
20230710,172000,21144262600,16310,16310,16310,16310,0
20230710,171900,21144262600,16310,16310,16310,16310,0
20230710,171800,21144262600,16310,16310,16310,16310,32828
20230710,171700,21144262600,16310,16310,16310,16310,0
20230710,171600,21144262600,16310,16310,16310,16310,0
20230710,171500,21144262600,16310,16310,16310,16310,0
20230710,171400,21144262600,16310,16310,16310,16310,0
20230710,171300,21144262600,16310,16310,16310,16310,0
20230710,171200,21144262600,16310,16310,16310,16310,0
20230710,171100,21144262600,16310,16310,16310,16310,0
20230710,171000,21144262600,16310,16310,16310,16310,0
20230710,170900,21144262600,16310,16310,16310,16310,0
20230710,170800,21144262600,16310,16310,16310,16310,0
20230710,170700,21144262600,16310,16310,16310,16310,0
20230710,170600,21144262600,16310,16310,16310,16310,0
20230710,170500,21144262600,16310,16310,16310,16310,0
20230710,170400,21144262600,16310,16310,16310,16310,0
20230710,170300,21144262600,16310,16310,16310,16310,0
20230710,170200,21144262600,16310,16310,16310,16310,0
20230710,170100,21144262600,16310,16310,16310,16310,0
20230710,170000,21144262600,16310,16310,16310,16310,0
20230710,165900,21144262600,16310,16310,16310,16310,0
20230710,165800,21144262600,16310,16310,16310,16310,0
20230710,165700,21144262600,16310,16310,16310,16310,0
20230710,165600,21144262600,16310,16310,16310,16310,0
20230710,165500,21144262600,16310,16310,16310,16310,0
20230710,165400,21144262600,16310,16310,16310,16310,0
20230710,165300,21144262600,16310,16310,16310,16310,0
20230710,165200,21144262600,16310,16310,16310,16310,0
20230710,165100,21144262600,16310,16310,16310,16310,0
20230710,165000,21144262600,16310,16310,16310,16310,0
20230710,164900,21144262600,16310,16310,16310,16310,0
20230710,164800,21144262600,16310,16310,16310,16310,32828
20230710,164700,21144262600,16310,16310,16310,16310,0
20230710,164600,21144262600,16310,16310,16310,16310,0
20230710,164500,21144262600,16310,16310,16310,16310,0
20230710,164400,21144262600,16310,16310,16310,16310,0
20230710,164300,21144262600,16310,16310,16310,16310,0
20230710,164200,21144262600,16310,16310,16310,16310,0
20230710,164100,21144262600,16310,16310,16310,16310,0
20230710,164000,21144262600,16310,16310,16310,16310,0
20230710,163900,21144262600,16310,16310,16310,16310,0
20230710,163800,21144262600,16310,16310,16310,16310,0
20230710,163700,21144262600,16310,16310,16310,16310,0
20230710,163600,21144262600,16310,16310,16310,16310,0
20230710,163500,21144262600,16310,16310,16310,16310,0
20230710,163400,21144262600,16310,16310,16310,16310,0
20230710,163300,21144262600,16310,16310,16310,16310,0
20230710,163200,21144262600,16310,16310,16310,16310,0
20230710,163100,21144262600,16310,16310,16310,16310,0
20230710,163000,21144262600,16310,16310,16310,16310,0
20230710,162900,21144262600,16310,16310,16310,16310,0
20230710,162800,21144262600,16310,16310,16310,16310,0
20230710,162700,21144262600,16310,16310,16310,16310,0
20230710,162600,21144262600,16310,16310,16310,16310,0
20230710,162500,21144262600,16310,16310,16310,16310,0
20230710,162400,21144262600,16310,16310,16310,16310,0
20230710,162300,21144262600,16310,16310,16310,16310,0
20230710,162200,21144262600,16310,16310,16310,16310,0
20230710,162100,21144262600,16310,16310,16310,16310,0
20230710,162000,21144262600,16310,16310,16310,16310,0
20230710,161900,21144262600,16310,16310,16310,16310,0
20230710,161800,21144262600,16310,16310,16310,16310,32828
20230710,161700,21144262600,16310,16310,16310,16310,0
20230710,161600,21144262600,16310,16310,16310,16310,0
20230710,161500,21144262600,16310,16310,16310,16310,0
20230710,161400,21144262600,16310,16310,16310,16310,0
20230710,161300,21144262600,16310,16310,16310,16310,0
20230710,161200,21144262600,16310,16310,16310,16310,0
20230710,161100,21144262600,16310,16310,16310,16310,0
20230710,161000,21144262600,16310,16310,16310,16310,0
20230710,160900,21144262600,16310,16310,16310,16310,0
20230710,160800,21144262600,16310,16310,16310,16310,0
20230710,160700,21144262600,16310,16310,16310,16310,0
20230710,160600,21144262600,16310,16310,16310,16310,0
20230710,160500,21144262600,16310,16310,16310,16310,0
20230710,160400,21144262600,16310,16310,16310,16310,0
20230710,160300,21144262600,16310,16310,16310,16310,0
20230710,160200,21144262600,16310,16310,16310,16310,0
20230710,160100,21144262600,16310,16310,16310,16310,0
20230710,160000,21144262600,16310,16310,16310,16310,0
20230710,155900,21144262600,16310,16310,16310,16310,0
20230710,155800,21144262600,16310,16310,16310,16310,0
20230710,155700,21144262600,16310,16310,16310,16310,0
20230710,155600,21144262600,16310,16310,16310,16310,0
20230710,155500,21144262600,16310,16310,16310,16310,0
20230710,155400,21144262600,16310,16310,16310,16310,0
20230710,155300,21144262600,16310,16310,16310,16310,0
20230710,155200,21144262600,16310,16310,16310,16310,0
20230710,155100,21144262600,16310,16310,16310,16310,0
20230710,155000,21144262600,16310,16310,16310,16310,0
20230710,154900,21144262600,16310,16310,16310,16310,0
20230710,154800,21144262600,16310,16310,16310,16310,32828
20230710,154700,21144262600,16310,16310,16310,16310,0
20230710,154600,21144262600,16310,16310,16310,16310,0
20230710,154500,21144262600,16310,16310,16310,16310,0
20230710,154400,21144262600,16310,16310,16310,16310,0
20230710,154300,21144262600,16310,16310,16310,16310,0
20230710,154200,21144262600,16310,16310,16310,16310,0
20230710,154100,21144262600,16310,16310,16310,16310,0
20230710,154000,21144262600,16310,16310,16310,16310,0
20230710,153900,21144262600,16310,16310,16310,16310,0
20230710,153800,21144262600,16310,16310,16310,16310,0
20230710,153700,21144262600,16310,16310,16310,16310,0
20230710,153600,21144262600,16310,16310,16310,16310,0
20230710,153500,21144262600,16310,16310,16310,16310,0
20230710,153400,21144262600,16310,16310,16310,16310,0
20230710,153300,21144262600,16310,16310,16310,16310,0
20230710,153200,21144262600,16310,16310,16310,16310,0
20230710,153100,21144262600,16310,16310,16310,16310,0
20230710,153000,21144262600,16310,16310,16310,16310,32828
20230710,152900,20608837920,16260,16260,16260,16260,0
20230710,152800,20608837920,16260,16260,16260,16260,0
20230710,152700,20608837920,16260,16260,16260,16260,0
20230710,152600,20608837920,16260,16260,16260,16260,0
20230710,152500,20608837920,16260,16260,16260,16260,0
20230710,152400,20608837920,16260,16260,16260,16260,0
20230710,152300,20608837920,16260,16260,16260,16260,0
20230710,152200,20608837920,16260,16260,16260,16260,0
20230710,152100,20608837920,16260,16260,16260,16260,0
20230710,152000,20608837920,16260,16260,16260,16260,0
20230710,151900,20608837920,16260,16210,16260,16190,9559
20230710,151800,20453760140,16230,16230,16270,16190,14671
20230710,151700,20215481370,16230,16180,16230,16170,13201
20230710,151600,20001672820,16170,16130,16180,16130,9774
20230710,151500,19843724990,16140,16100,16140,16100,3474
20230710,151400,19787751100,16100,16100,16110,16090,3849
20230710,151300,19725783680,16090,15980,16100,15960,3863
20230710,151200,19663883490,15960,15960,15980,15940,4257
20230710,151100,19595973440,15960,15950,15960,15940,1794
20230710,151000,19567354890,15950,15960,15960,15930,3069
20230710,150900,19518401250,15930,15940,15960,15930,3868
20230710,150800,19456719390,15940,15950,15960,15930,2487
20230710,150700,19417072130,15950,16010,16010,15900,7262
20230710,150600,19301197610,16000,16060,16070,16000,6400
20230710,150500,19198674540,16070,16130,16130,16060,4173
20230710,150400,19131541790,16130,16150,16170,16110,3646
20230710,150300,19072705890,16150,16150,16170,16150,1669
20230710,150200,19045741400,16150,16080,16170,16080,6336
20230710,150100,18943496700,16110,16160,16160,16050,9699
20230710,150000,18787131290,16160,16200,16200,16150,8061
20230710,145900,18656700170,16200,16190,16250,16180,18761
20230710,145800,18352579960,16180,16150,16190,16140,8804
20230710,145700,18210216980,16150,16150,16170,16140,5135
20230710,145600,18127287280,16150,16130,16170,16110,9024
20230710,145500,17981620260,16110,16080,16130,16080,5724
20230710,145400,17889426000,16070,16060,16080,16040,3206
20230710,145300,17837934840,16030,16050,16090,16020,5423
20230710,145200,17750866150,16050,16030,16050,16010,5856
20230710,145100,17657043190,16040,16090,16110,16040,4550
20230710,145000,17583886120,16090,16150,16180,16010,12407
20230710,144900,17383878790,16180,15980,16200,15970,27456
20230710,144800,16942586860,15980,15970,15990,15950,4197
20230710,144700,16875543630,15950,15900,15970,15890,5205
20230710,144600,16792672560,15890,15870,15900,15870,1171
20230710,144500,16774065490,15880,15880,15880,15860,717
20230710,144400,16762686980,15880,15870,15890,15870,982
20230710,144300,16747090610,15860,15850,15870,15850,1836
20230710,144200,16717981600,15850,15870,15870,15850,1881
20230710,144100,16688148000,15870,15870,15880,15860,1877
20230710,144000,16658363620,15870,15900,15900,15860,2447
20230710,143900,16619502040,15900,15900,15910,15900,1392
20230710,143800,16597364370,15900,15900,15900,15880,1316
20230710,143700,16576442880,15900,15900,15900,15880,1134
20230710,143600,16558417230,15900,15850,15900,15840,1333
20230710,143500,16537288260,15850,15890,15900,15850,4736
20230710,143400,16462123460,15890,15920,15920,15870,2906
20230710,143300,16415940160,15950,15820,15950,15820,5943
20230710,143200,16321592810,15810,15760,15810,15760,3168
20230710,143100,16271544040,15760,15760,15760,15750,268
20230710,143000,16267320440,15750,15750,15770,15750,1006
20230710,142900,16251472160,15770,15750,15770,15740,371
20230710,142800,16245629440,15740,15760,15790,15740,1841
20230710,142700,16216620990,15760,15740,15760,15730,583
20230710,142600,16207444540,15740,15740,15770,15730,1209
20230710,142500,16188402230,15740,15730,15740,15720,418
20230710,142400,16181825720,15730,15730,15740,15730,597
20230710,142300,16172433880,15700,15690,15700,15680,364
20230710,142200,16166719860,15700,15690,15700,15690,482
20230710,142100,16159153070,15690,15660,15690,15660,569
20230710,142000,16150230210,15680,15650,15690,15650,459
20230710,141900,16143040150,15650,15650,15660,15650,1699
20230710,141800,16116440170,15650,15650,15650,15650,302
20230710,141700,16111713870,15640,15640,15640,15640,84
20230710,141600,16110400110,15640,15640,15650,15640,473
20230710,141500,16103002370,15640,15660,15670,15640,1276
20230710,141400,16083038300,15660,15720,15720,15660,2542
20230710,141300,16043139560,15740,15750,15760,15720,1211
20230710,141200,16024072990,15760,15770,15780,15760,216
20230710,141100,16020668500,15790,15770,15790,15770,559
20230710,141000,16011847960,15760,15750,15780,15750,547
20230710,140900,16003227480,15750,15750,15780,15750,338
20230710,140800,15997901850,15750,15780,15780,15750,175
20230710,140700,15995143060,15710,15700,15820,15700,2473
20230710,140600,15956176330,15670,15700,15720,15670,735
20230710,140500,15944637520,15700,15750,15750,15700,1677
20230710,140400,15918289460,15750,15750,15770,15720,512
20230710,140300,15910228770,15740,15710,15740,15710,489
20230710,140200,15902540270,15710,15690,15710,15690,223
20230710,140100,15899038640,15640,15670,15670,15620,406
20230710,140000,15892684640,15640,15650,15670,15620,2398
20230710,135900,15855179290,15680,15640,15690,15640,832
20230710,135800,15842151110,15640,15690,15690,15640,868
20230710,135700,15828565280,15660,15700,15700,15660,229
20230710,135600,15824972270,15700,15650,15700,15650,204
20230710,135500,15821776030,15650,15660,15670,15650,388
20230710,135400,15815701770,15670,15670,15680,15660,2517
20230710,135300,15776258940,15670,15670,15680,15660,532
20230710,135200,15767921810,15670,15660,15670,15660,38
20230710,135100,15767326470,15660,15650,15660,15650,405
20230710,135000,15760985120,15640,15650,15650,15640,475
20230710,134900,15753551520,15650,15650,15650,15650,95
20230710,134800,15752064770,15660,15610,15660,15610,261
20230710,134700,15747988780,15610,15600,15610,15590,183
20230710,134600,15745133900,15600,15630,15630,15590,2764
20230710,134500,15702004860,15640,15650,15660,15640,746
20230710,134400,15690332240,15660,15670,15670,15650,795
20230710,134300,15677879910,15650,15650,15670,15650,175
20230710,134200,15675140360,15650,15650,15650,15650,793
20230710,134100,15662729910,15650,15650,15650,15640,155
20230710,134000,15660304360,15650,15640,15650,15640,84
20230710,133900,15658990240,15640,15650,15660,15640,311
20230710,133800,15654125020,15640,15640,15640,15640,81
20230710,133700,15652858180,15640,15670,15670,15640,2128
20230710,133600,15619573100,15670,15650,15670,15640,1601
20230710,133500,15594528230,15650,15660,15660,15650,1034
20230710,133400,15578343210,15670,15660,15670,15660,436
20230710,133300,15571515090,15660,15660,15660,15650,245
20230710,133200,15567678450,15660,15650,15660,15650,149
20230710,133100,15565346050,15650,15650,15660,15650,201
20230710,133000,15562199270,15660,15660,15660,15650,322
20230710,132900,15557158720,15660,15680,15700,15660,655
20230710,132800,15546897200,15680,15690,15690,15680,410
20230710,132700,15540468010,15680,15700,15700,15680,1028
20230710,132600,15524344350,15700,15700,15710,15700,579
20230710,132500,15515253450,15680,15720,15730,15680,2121
20230710,132400,15481941480,15710,15810,15810,15710,517
20230710,132300,15473800760,15810,15730,15820,15730,199
20230710,132200,15470659750,15730,15730,15730,15710,511
20230710,132100,15462628520,15730,15820,15820,15720,3318
20230710,132000,15410347910,15790,15830,15830,15780,878
20230710,131900,15396455120,15790,15790,15830,15790,645
20230710,131800,15386255580,15800,15820,15820,15780,1049
20230710,131700,15369686000,15800,15850,15860,15780,2202
20230710,131600,15334856050,15860,15880,15930,15860,6689
20230710,131500,15228479460,15880,15820,15880,15810,4148
20230710,131400,15162734960,15820,15790,15820,15790,1849
20230710,131300,15133512420,15790,15780,15800,15780,366
20230710,131200,15127732700,15760,15790,15800,15760,1591
20230710,131100,15102645210,15790,15770,15790,15760,1096
20230710,131000,15085364220,15760,15780,15780,15760,616
20230710,130900,15075648370,15780,15780,15780,15760,332
20230710,130800,15070411350,15770,15770,15780,15770,550
20230710,130700,15061733530,15770,15770,15780,15750,436
20230710,130600,15054858100,15770,15770,15770,15750,221
20230710,130500,15051375930,15770,15760,15770,15760,460
20230710,130400,15044124150,15760,15750,15760,15750,741
20230710,130300,15032447590,15740,15740,15740,15730,42
20230710,130200,15031786850,15740,15750,15750,15740,114
20230710,130100,15029992020,15750,15720,15750,15720,969
20230710,130000,15014730390,15750,15740,15750,15720,502
20230710,125900,15006833090,15730,15740,15740,15730,125
20230710,125800,15004865770,15750,15760,15760,15750,292
20230710,125700,15000264640,15760,15740,15760,15730,228
20230710,125600,14996674150,15760,15710,15760,15700,1540
20230710,125500,14972482170,15700,15720,15720,15700,638
20230710,125400,14962461950,15720,15710,15730,15710,175
20230710,125300,14959711270,15710,15720,15720,15710,497
20230710,125200,14951901560,15720,15730,15740,15720,469
20230710,125100,14944524090,15730,15770,15770,15730,1157
20230710,125000,14926302090,15770,15770,15780,15770,338
20230710,124900,14920971530,15770,15770,15770,15750,297
20230710,124800,14916287940,15750,15800,15800,15750,824
20230710,124700,14903289950,15790,15750,15790,15750,393
20230710,124600,14897093240,15750,15760,15760,15750,765
20230710,124500,14885038560,15760,15760,15780,15750,637
20230710,124400,14874993150,15760,15760,15760,15760,295
20230710,124300,14870343950,15770,15770,15770,15750,331
20230710,124200,14865125050,15770,15790,15790,15760,517
20230710,124100,14856969020,15800,15740,15800,15740,964
20230710,124000,14841760290,15740,15720,15740,15710,1166
20230710,123900,14823422710,15720,15730,15730,15720,338
20230710,123800,14818107130,15730,15770,15770,15730,868
20230710,123700,14804433280,15770,15750,15800,15750,730
20230710,123600,14792922550,15790,15840,15850,15790,2360
20230710,123500,14755593800,15830,15720,15830,15710,2922
20230710,123400,14709475990,15690,15650,15720,15650,2324
20230710,123300,14672981210,15650,15640,15680,15640,1333
20230710,123200,14652094350,15640,15610,15640,15610,576
20230710,123100,14643095930,15620,15610,15620,15600,385
20230710,123000,14637086350,15610,15610,15610,15610,2
20230710,122900,14637055130,15580,15610,15630,15580,977
20230710,122800,14621809830,15610,15640,15640,15610,593
20230710,122700,14612542440,15640,15640,15640,15630,187
20230710,122600,14609618420,15640,15660,15670,15640,2104
20230710,122500,14576686590,15670,15690,15690,15670,1321
20230710,122400,14555969980,15680,15680,15690,15670,593
20230710,122300,14546671920,15680,15660,15680,15660,807
20230710,122200,14534027800,15660,15650,15670,15640,300
20230710,122100,14529330860,15650,15640,15650,15640,356
20230710,122000,14523760280,15650,15620,15650,15620,770
20230710,121900,14511720740,15610,15580,15610,15580,242
20230710,121800,14507946460,15580,15580,15580,15560,57
20230710,121700,14507058510,15580,15540,15580,15530,1071
20230710,121600,14490391270,15540,15540,15550,15540,123
20230710,121500,14488478880,15540,15530,15550,15530,80
20230710,121400,14487235130,15530,15530,15540,15530,94
20230710,121300,14485774710,15530,15540,15540,15530,66
20230710,121200,14484749720,15540,15540,15550,15530,750
20230710,121100,14473094370,15540,15550,15560,15540,352
20230710,121000,14467620590,15550,15560,15560,15540,350
20230710,120900,14462179240,15560,15540,15560,15540,20
20230710,120800,14461868280,15540,15540,15540,15540,209
20230710,120700,14458620420,15540,15550,15550,15540,185
20230710,120600,14455744640,15560,15550,15560,15550,201
20230710,120500,14452618260,15560,15560,15560,15550,135
20230710,120400,14450518050,15550,15560,15570,15550,553
20230710,120300,14441913400,15560,15560,15560,15560,56
20230710,120200,14441042040,15560,15560,15560,15560,135
20230710,120100,14438941440,15560,15560,15560,15550,153
20230710,120000,14436561760,15560,15560,15560,15560,175
20230710,115900,14433838760,15560,15570,15570,15560,96
20230710,115800,14432344200,15560,15590,15590,15560,132
20230710,115700,14430287730,15590,15600,15600,15590,278
20230710,115600,14425952600,15590,15600,15600,15590,44
20230710,115500,14425266320,15600,15570,15600,15570,113
20230710,115400,14423503740,15590,15600,15600,15590,279
20230710,115300,14419153260,15600,15600,15610,15600,623
20230710,115200,14409433990,15600,15610,15620,15600,180
20230710,115100,14406624800,15600,15560,15600,15530,889
20230710,115000,14392768680,15520,15530,15550,15520,506
20230710,114900,14384905770,15550,15550,15550,15550,160
20230710,114800,14382417770,15550,15550,15550,15550,152
20230710,114700,14380054170,15490,15540,15560,15490,2224
20230710,114600,14345527870,15540,15560,15560,15540,281
20230710,114500,14341157510,15550,15540,15550,15540,632
20230710,114400,14331334840,15540,15540,15540,15540,155
20230710,114300,14328926140,15540,15550,15550,15540,86
20230710,114200,14327588890,15550,15550,15560,15550,205
20230710,114100,14324399640,15550,15520,15550,15510,201
20230710,114000,14321281460,15510,15530,15550,15510,1756
20230710,113900,14294014460,15530,15540,15540,15520,300
20230710,113800,14289355270,15540,15540,15550,15540,279
20230710,113700,14285017680,15550,15520,15550,15510,832
20230710,113600,14272091090,15520,15560,15560,15520,1290
20230710,113500,14252047740,15560,15580,15580,15550,1967
20230710,113400,14221425420,15570,15600,15600,15570,1094
20230710,113300,14204379220,15600,15590,15600,15590,522
20230710,113200,14196237280,15600,15590,15600,15590,280
20230710,113100,14191870170,15600,15600,15600,15600,742
20230710,113000,14180294970,15590,15590,15600,15590,728
20230710,112900,14168944710,15590,15600,15600,15590,1156
20230710,112800,14150913860,15600,15590,15600,15590,95
20230710,112700,14149432070,15590,15600,15600,15590,421
20230710,112600,14142868040,15590,15600,15600,15590,215
20230710,112500,14139516140,15600,15570,15600,15570,794
20230710,112400,14127141280,15570,15570,15580,15570,495
20230710,112300,14119433440,15570,15580,15580,15560,812
20230710,112200,14106784420,15580,15580,15580,15580,301
20230710,112100,14102094840,15590,15580,15590,15580,375
20230710,112000,14096248910,15590,15590,15590,15580,229
20230710,111900,14092678910,15580,15590,15590,15570,155
20230710,111800,14090264200,15590,15590,15590,15560,417
20230710,111700,14083768830,15590,15590,15590,15590,257
20230710,111600,14079762200,15590,15550,15600,15540,2286
20230710,111500,14044117550,15550,15540,15550,15540,46
20230710,111400,14043402350,15530,15520,15530,15520,52
20230710,111300,14042595280,15520,15520,15520,15510,212
20230710,111200,14039305180,15520,15520,15520,15510,306
20230710,111100,14034556590,15520,15510,15520,15510,81
20230710,111000,14033300260,15510,15550,15550,15510,373
20230710,110900,14027506280,15550,15580,15580,15550,966
20230710,110800,14012482190,15560,15580,15600,15560,1335
20230710,110700,13991685930,15580,15500,15580,15500,448
20230710,110600,13984720430,15500,15490,15500,15490,1398
20230710,110500,13963051640,15490,15460,15490,15450,417
20230710,110400,13956600520,15450,15440,15450,15440,350
20230710,110300,13951193060,15450,15460,15500,15450,1332
20230710,110200,13930579150,15450,15460,15460,15450,313
20230710,110100,13925741080,15460,15460,15470,15460,255
20230710,110000,13921798110,15460,15440,15480,15440,695
20230710,105900,13911053930,15440,15460,15480,15440,86
20230710,105800,13909725310,15460,15470,15480,15430,660
20230710,105700,13899523910,15460,15470,15500,15450,837
20230710,105600,13886577580,15490,15490,15500,15480,753
20230710,105500,13874909550,15490,15490,15490,15470,446
20230710,105400,13868006250,15490,15490,15500,15480,285
20230710,105300,13863590390,15490,15480,15500,15480,505
20230710,105200,13855769910,15490,15490,15500,15490,981
20230710,105100,13840574160,15490,15540,15540,15490,1110
20230710,105000,13823359090,15540,15530,15550,15530,308
20230710,104900,13818575580,15530,15500,15530,15480,2918
20230710,104800,13773366030,15510,15470,15510,15470,352
20230710,104700,13767915560,15490,15460,15490,15460,1083
20230710,104600,13751146280,15460,15440,15470,15440,179
20230710,104500,13748381230,15440,15420,15440,15420,474
20230710,104400,13741070410,15420,15410,15420,15410,256
20230710,104300,13737123430,15470,15510,15510,15400,1275
20230710,104200,13717458800,15510,15380,15520,15380,3970
20230710,104100,13656313500,15380,15410,15420,15370,3490
20230710,104000,13602582190,15400,15460,15460,15400,2121
20230710,103900,13569868830,15430,15480,15550,15430,13575
20230710,103800,13360341600,15490,15540,15550,15490,1755
20230710,103700,13333121020,15540,15550,15550,15530,607
20230710,103600,13323684700,15550,15550,15560,15550,492
20230710,103500,13316034000,15550,15530,15550,15500,1397
20230710,103400,13294361760,15510,15510,15530,15500,517
20230710,103300,13286343690,15510,15550,15550,15500,966
20230710,103200,13271352240,15550,15610,15610,15550,2520
20230710,103100,13232084950,15610,15630,15630,15610,1584
20230710,103000,13207334450,15640,15670,15670,15640,991
20230710,102900,13191829750,15640,15680,15680,15640,1517
20230710,102800,13168080530,15680,15660,15680,15650,555
20230710,102700,13159384440,15660,15650,15700,15650,927
20230710,102600,13144859950,15700,15640,15700,15630,3432
20230710,102500,13091131950,15640,15640,15660,15630,863
20230710,102400,13077632060,15640,15630,15650,15630,591
20230710,102300,13068389030,15630,15660,15670,15630,1183
20230710,102200,13049871900,15650,15620,15660,15620,961
20230710,102100,13034845270,15590,15590,15620,15580,1272
20230710,102000,13015008180,15600,15580,15600,15570,718
20230710,101900,13003820920,15580,15560,15600,15550,1678
20230710,101800,12977689160,15540,15500,15550,15500,1171
20230710,101700,12959503850,15500,15490,15500,15480,348
20230710,101600,12954113580,15490,15470,15500,15470,4228
20230710,101500,12888650960,15430,15480,15480,15410,2236
20230710,101400,12854070890,15490,15400,15490,15370,1354
20230710,101300,12833177720,15380,15400,15430,15360,5765
20230710,101200,12744478920,15400,15430,15430,15400,1863
20230710,101100,12715753660,15430,15430,15430,15400,2010
20230710,101000,12684769440,15420,15400,15450,15400,2212
20230710,100900,12650686500,15400,15460,15490,15400,9086
20230710,100800,12510574750,15450,15450,15450,15440,995
20230710,100700,12495205200,15450,15480,15480,15450,1090
20230710,100600,12478355330,15480,15480,15500,15460,871
20230710,100500,12464870770,15480,15450,15480,15440,767
20230710,100400,12453020140,15440,15450,15460,15430,1040
20230710,100300,12436964690,15450,15450,15460,15430,2838
20230710,100200,12393158110,15450,15450,15460,15450,1341
20230710,100100,12372439630,15450,15450,15460,15440,2965
20230710,100000,12326637950,15450,15490,15500,15450,3040
20230710,095900,12279651430,15500,15640,15720,15480,3033
20230710,095800,12232593130,15740,15530,15780,15490,2387
20230710,095700,12195387350,15530,15450,15790,15430,6205
20230710,095600,12098624380,15460,15510,15510,15450,2185
20230710,095500,12064834960,15510,15420,15680,15420,2597
20230710,095400,12024581920,15430,15470,15470,15420,4747
20230710,095300,11951283310,15470,15570,15570,15470,6049
20230710,095200,11857472730,15570,15590,15600,15540,4413
20230710,095100,11788759790,15600,15510,15700,15510,3085
20230710,095000,11740664480,15510,15500,15520,15500,2134
20230710,094900,11707563570,15500,15500,15520,15500,1080
20230710,094800,11690811950,15500,15520,15520,15480,1209
20230710,094700,11672073990,15530,15510,15530,15480,3483
20230710,094600,11618071410,15520,15500,15580,15500,2662
20230710,094500,11576751390,15490,15470,15520,15460,3824
20230710,094400,11517552150,15460,15410,15500,15410,2500
20230710,094300,11478959020,15410,15550,15570,15400,15335
20230710,094200,11241540580,15540,15520,15570,15520,3186
20230710,094100,11192038270,15530,15580,15580,15520,7181
20230710,094000,11080422600,15580,15700,15700,15560,5714
20230710,093900,10991229960,15700,15590,15710,15540,5364
20230710,093800,10907357070,15590,15840,15840,15520,28105
20230710,093700,10467143310,15820,15820,15880,15810,5244
20230710,093600,10384134640,15820,15940,15970,15820,9446
20230710,093500,10234073690,15940,16020,16050,15940,9230
20230710,093400,10086516760,16020,16070,16080,16020,2159
20230710,093300,10051853880,16070,16140,16150,16070,2362
20230710,093200,10013798470,16140,16130,16160,16090,4103
20230710,093100,9947623090,16120,15980,16120,15980,12698
20230710,093000,9743987040,15980,16050,16050,15920,14527
20230710,092900,9511778530,16050,16070,16100,16040,3570
20230710,092800,9454437640,16070,16130,16140,16030,4741
20230710,092700,9378254770,16130,16170,16170,16130,7004
20230710,092600,9265112160,16160,16240,16240,16160,5207
20230710,092500,9180824390,16250,16250,16330,16230,7988
20230710,092400,9050932800,16270,16240,16410,16240,14707
20230710,092300,8810467420,16280,16020,16300,16010,8354
20230710,092200,8675689330,16020,16020,16080,16000,8531
20230710,092100,8539001860,16000,16180,16180,15800,17217
20230710,092000,8263679550,16190,16260,16260,16170,15380
20230710,091900,8014536060,16250,16340,16390,16200,18108
20230710,091800,7718970560,16340,16180,16390,16150,19417
20230710,091700,7403054550,16160,16410,16430,16150,26401
20230710,091600,6972245410,16430,16250,16470,16240,48870
20230710,091500,6171655400,16250,16180,16370,16130,65807
20230710,091400,5101582960,16140,15840,16180,15830,33811
20230710,091300,4557813450,15850,15940,15960,15810,5809
20230710,091200,4465434400,15950,15930,16030,15930,15069
20230710,091100,4224349150,15980,15820,16000,15800,8865
20230710,091000,4082950270,15800,16010,16010,15750,6261
20230710,090900,3983447130,16010,15970,16050,15950,18178
20230710,090800,3692569020,15980,15670,15980,15670,7299
20230710,090700,3576743660,15670,15580,15670,15530,12840
20230710,090600,3376911290,15600,15800,15810,15560,16818
20230710,090500,3112588050,15810,15880,15880,15800,8138
20230710,090400,2983766940,15880,16100,16100,15870,19370
20230710,090300,2673872610,16110,15890,16160,15890,40242
20230710,090200,2026889300,15890,15800,15900,15780,14419
20230710,090100,1798750280,15800,15960,16210,15790,53384
20230710,090000,945253310,16000,15850,16000,15830,59496