KissMeData/005180/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,184200,680513250,43700,43700,43700,43700,411
20230711,184100,680513250,43700,43700,43700,43700,0
20230711,184000,680513250,43700,43700,43700,43700,0
20230711,183900,680513250,43700,43700,43700,43700,0
20230711,183800,680513250,43700,43700,43700,43700,0
20230711,183700,680513250,43700,43700,43700,43700,0
20230711,183600,680513250,43700,43700,43700,43700,0
20230711,183500,680513250,43700,43700,43700,43700,0
20230711,183400,680513250,43700,43700,43700,43700,0
20230711,183300,680513250,43700,43700,43700,43700,0
20230711,183200,680513250,43700,43700,43700,43700,0
20230711,183100,680513250,43700,43700,43700,43700,0
20230711,183000,680513250,43700,43700,43700,43700,0
20230711,182900,680513250,43700,43700,43700,43700,0
20230711,182800,680513250,43700,43700,43700,43700,0
20230711,182700,680513250,43700,43700,43700,43700,0
20230711,182600,680513250,43700,43700,43700,43700,0
20230711,182500,680513250,43700,43700,43700,43700,0
20230711,182400,680513250,43700,43700,43700,43700,0
20230711,182300,680513250,43700,43700,43700,43700,0
20230711,182200,680513250,43700,43700,43700,43700,0
20230711,182100,680513250,43700,43700,43700,43700,0
20230711,182000,680513250,43700,43700,43700,43700,0
20230711,181900,680513250,43700,43700,43700,43700,0
20230711,181800,680513250,43700,43700,43700,43700,0
20230711,181700,680513250,43700,43700,43700,43700,0
20230711,181600,680513250,43700,43700,43700,43700,0
20230711,181500,680513250,43700,43700,43700,43700,0
20230711,181400,680513250,43700,43700,43700,43700,0
20230711,181300,680513250,43700,43700,43700,43700,0
20230711,181200,680513250,43700,43700,43700,43700,411
20230711,181100,680513250,43700,43700,43700,43700,0
20230711,181000,680513250,43700,43700,43700,43700,0
20230711,180900,680513250,43700,43700,43700,43700,0
20230711,180800,680513250,43700,43700,43700,43700,0
20230711,180700,680513250,43700,43700,43700,43700,0
20230711,180600,680513250,43700,43700,43700,43700,0
20230711,180500,680513250,43700,43700,43700,43700,0
20230711,180400,680513250,43700,43700,43700,43700,0
20230711,180300,680513250,43700,43700,43700,43700,0
20230711,180200,680513250,43700,43700,43700,43700,0
20230711,180100,680513250,43700,43700,43700,43700,0
20230711,180000,680513250,43700,43700,43700,43700,0
20230711,175900,680513250,43700,43700,43700,43700,0
20230711,175800,680513250,43700,43700,43700,43700,0
20230711,175700,680513250,43700,43700,43700,43700,0
20230711,175600,680513250,43700,43700,43700,43700,0
20230711,175500,680513250,43700,43700,43700,43700,0
20230711,175400,680513250,43700,43700,43700,43700,0
20230711,175300,680513250,43700,43700,43700,43700,0
20230711,175200,680513250,43700,43700,43700,43700,0
20230711,175100,680513250,43700,43700,43700,43700,0
20230711,175000,680513250,43700,43700,43700,43700,0
20230711,174900,680513250,43700,43700,43700,43700,0
20230711,174800,680513250,43700,43700,43700,43700,0
20230711,174700,680513250,43700,43700,43700,43700,0
20230711,174600,680513250,43700,43700,43700,43700,0
20230711,174500,680513250,43700,43700,43700,43700,0
20230711,174400,680513250,43700,43700,43700,43700,0
20230711,174300,680513250,43700,43700,43700,43700,0
20230711,174200,680513250,43700,43700,43700,43700,411
20230711,174100,680513250,43700,43700,43700,43700,0
20230711,174000,680513250,43700,43700,43700,43700,0
20230711,173900,680513250,43700,43700,43700,43700,0
20230711,173800,680513250,43700,43700,43700,43700,0
20230711,173700,680513250,43700,43700,43700,43700,0
20230711,173600,680513250,43700,43700,43700,43700,0
20230711,173500,680513250,43700,43700,43700,43700,0
20230711,173400,680513250,43700,43700,43700,43700,0
20230711,173300,680513250,43700,43700,43700,43700,0
20230711,173200,680513250,43700,43700,43700,43700,0
20230711,173100,680513250,43700,43700,43700,43700,0
20230711,173000,680513250,43700,43700,43700,43700,0
20230711,172900,680513250,43700,43700,43700,43700,0
20230711,172800,680513250,43700,43700,43700,43700,0
20230711,172700,680513250,43700,43700,43700,43700,0
20230711,172600,680513250,43700,43700,43700,43700,0
20230711,172500,680513250,43700,43700,43700,43700,0
20230711,172400,680513250,43700,43700,43700,43700,0
20230711,172300,680513250,43700,43700,43700,43700,0
20230711,172200,680513250,43700,43700,43700,43700,0
20230711,172100,680513250,43700,43700,43700,43700,0
20230711,172000,680513250,43700,43700,43700,43700,0
20230711,171900,680513250,43700,43700,43700,43700,0
20230711,171800,680513250,43700,43700,43700,43700,0
20230711,171700,680513250,43700,43700,43700,43700,0
20230711,171600,680513250,43700,43700,43700,43700,0
20230711,171500,680513250,43700,43700,43700,43700,0
20230711,171400,680513250,43700,43700,43700,43700,0
20230711,171300,680513250,43700,43700,43700,43700,0
20230711,171200,680513250,43700,43700,43700,43700,411
20230711,171100,680513250,43700,43700,43700,43700,0
20230711,171000,680513250,43700,43700,43700,43700,0
20230711,170900,680513250,43700,43700,43700,43700,0
20230711,170800,680513250,43700,43700,43700,43700,0
20230711,170700,680513250,43700,43700,43700,43700,0
20230711,170600,680513250,43700,43700,43700,43700,0
20230711,170500,680513250,43700,43700,43700,43700,0
20230711,170400,680513250,43700,43700,43700,43700,0
20230711,170300,680513250,43700,43700,43700,43700,0
20230711,170200,680513250,43700,43700,43700,43700,0
20230711,170100,680513250,43700,43700,43700,43700,0
20230711,170000,680513250,43700,43700,43700,43700,0
20230711,165900,680513250,43700,43700,43700,43700,0
20230711,165800,680513250,43700,43700,43700,43700,0
20230711,165700,680513250,43700,43700,43700,43700,0
20230711,165600,680513250,43700,43700,43700,43700,0
20230711,165500,680513250,43700,43700,43700,43700,0
20230711,165400,680513250,43700,43700,43700,43700,0
20230711,165300,680513250,43700,43700,43700,43700,0
20230711,165200,680513250,43700,43700,43700,43700,0
20230711,165100,680513250,43700,43700,43700,43700,0
20230711,165000,680513250,43700,43700,43700,43700,0
20230711,164900,680513250,43700,43700,43700,43700,0
20230711,164800,680513250,43700,43700,43700,43700,0
20230711,164700,680513250,43700,43700,43700,43700,0
20230711,164600,680513250,43700,43700,43700,43700,0
20230711,164500,680513250,43700,43700,43700,43700,0
20230711,164400,680513250,43700,43700,43700,43700,0
20230711,164300,680513250,43700,43700,43700,43700,0
20230711,164200,680513250,43700,43700,43700,43700,411
20230711,164100,680513250,43700,43700,43700,43700,0
20230711,164000,680513250,43700,43700,43700,43700,0
20230711,163900,680513250,43700,43700,43700,43700,0
20230711,163800,680513250,43700,43700,43700,43700,0
20230711,163700,680513250,43700,43700,43700,43700,0
20230711,163600,680513250,43700,43700,43700,43700,0
20230711,163500,680513250,43700,43700,43700,43700,0
20230711,163400,680513250,43700,43700,43700,43700,0
20230711,163300,680513250,43700,43700,43700,43700,0
20230711,163200,680513250,43700,43700,43700,43700,0
20230711,163100,680513250,43700,43700,43700,43700,0
20230711,163000,680513250,43700,43700,43700,43700,0
20230711,162900,680513250,43700,43700,43700,43700,0
20230711,162800,680513250,43700,43700,43700,43700,0
20230711,162700,680513250,43700,43700,43700,43700,0
20230711,162600,680513250,43700,43700,43700,43700,0
20230711,162500,680513250,43700,43700,43700,43700,0
20230711,162400,680513250,43700,43700,43700,43700,0
20230711,162300,680513250,43700,43700,43700,43700,0
20230711,162200,680513250,43700,43700,43700,43700,0
20230711,162100,680513250,43700,43700,43700,43700,0
20230711,162000,680513250,43700,43700,43700,43700,0
20230711,161900,680513250,43700,43700,43700,43700,0
20230711,161800,680513250,43700,43700,43700,43700,0
20230711,161700,680513250,43700,43700,43700,43700,0
20230711,161600,680513250,43700,43700,43700,43700,0
20230711,161500,680513250,43700,43700,43700,43700,0
20230711,161400,680513250,43700,43700,43700,43700,0
20230711,161300,680513250,43700,43700,43700,43700,0
20230711,161200,680513250,43700,43700,43700,43700,411
20230711,161100,680513250,43700,43700,43700,43700,0
20230711,161000,680513250,43700,43700,43700,43700,0
20230711,160900,680513250,43700,43700,43700,43700,0
20230711,160800,680513250,43700,43700,43700,43700,0
20230711,160700,680513250,43700,43700,43700,43700,0
20230711,160600,680513250,43700,43700,43700,43700,0
20230711,160500,680513250,43700,43700,43700,43700,0
20230711,160400,680513250,43700,43700,43700,43700,0
20230711,160300,680513250,43700,43700,43700,43700,0
20230711,160200,680513250,43700,43700,43700,43700,0
20230711,160100,680513250,43700,43700,43700,43700,0
20230711,160000,680513250,43700,43700,43700,43700,0
20230711,155900,680513250,43700,43700,43700,43700,0
20230711,155800,680513250,43700,43700,43700,43700,0
20230711,155700,680513250,43700,43700,43700,43700,0
20230711,155600,680513250,43700,43700,43700,43700,0
20230711,155500,680513250,43700,43700,43700,43700,0
20230711,155400,680513250,43700,43700,43700,43700,0
20230711,155300,680513250,43700,43700,43700,43700,0
20230711,155200,680513250,43700,43700,43700,43700,0
20230711,155100,680513250,43700,43700,43700,43700,0
20230711,155000,680513250,43700,43700,43700,43700,0
20230711,154900,680513250,43700,43700,43700,43700,0
20230711,154800,680513250,43700,43700,43700,43700,0
20230711,154700,680513250,43700,43700,43700,43700,0
20230711,154600,680513250,43700,43700,43700,43700,0
20230711,154500,680513250,43700,43700,43700,43700,0
20230711,154400,680513250,43700,43700,43700,43700,0
20230711,154300,680513250,43700,43700,43700,43700,0
20230711,154200,680513250,43700,43700,43700,43700,411
20230711,154100,680513250,43700,43700,43700,43700,0
20230711,154000,680513250,43700,43700,43700,43700,0
20230711,153900,680513250,43700,43700,43700,43700,0
20230711,153800,680513250,43700,43700,43700,43700,0
20230711,153700,680513250,43700,43700,43700,43700,0
20230711,153600,680513250,43700,43700,43700,43700,0
20230711,153500,680513250,43700,43700,43700,43700,0
20230711,153400,680513250,43700,43700,43700,43700,0
20230711,153300,680513250,43700,43700,43700,43700,0
20230711,153200,680513250,43700,43700,43700,43700,0
20230711,153100,680513250,43700,43700,43700,43700,0
20230711,153000,680513250,43700,43700,43700,43700,411
20230711,152900,662552550,43700,43700,43700,43700,0
20230711,152800,662552550,43700,43700,43700,43700,0
20230711,152700,662552550,43700,43700,43700,43700,0
20230711,152600,662552550,43700,43700,43700,43700,0
20230711,152500,662552550,43700,43700,43700,43700,0
20230711,152400,662552550,43700,43700,43700,43700,0
20230711,152300,662552550,43700,43700,43700,43700,0
20230711,152200,662552550,43700,43700,43700,43700,0
20230711,152100,662552550,43700,43700,43700,43700,0
20230711,152000,662552550,43700,43700,43700,43700,0
20230711,151900,662552550,43700,43700,43700,43700,6
20230711,151800,662290350,43700,43500,43700,43500,268
20230711,151700,650604000,43600,43600,43600,43600,111
20230711,151600,645764400,43600,43600,43600,43500,90
20230711,151500,641846450,43600,43500,43600,43500,74
20230711,151400,638627250,43600,43550,43600,43450,128
20230711,151300,633055650,43550,43550,43550,43500,155
20230711,151200,626305700,43550,43550,43550,43500,116
20230711,151100,621257300,43550,43550,43550,43550,1
20230711,151000,621213750,43500,43500,43550,43500,224
20230711,150900,611469700,43550,43550,43550,43550,0
20230711,150800,611469700,43550,43500,43550,43450,135
20230711,150700,605598550,43450,43500,43500,43450,37
20230711,150600,603989350,43450,43450,43450,43450,87
20230711,150500,600209200,43500,43450,43500,43450,88
20230711,150400,596383350,43500,43450,43500,43450,101
20230711,150300,591993400,43500,43500,43500,43500,10
20230711,150200,591558400,43500,43450,43550,43450,135
20230711,150100,585689100,43500,43500,43500,43500,1
20230711,150000,585645600,43500,43450,43500,43450,114
20230711,145900,580691100,43450,43450,43450,43450,0
20230711,145800,580691100,43450,43500,43550,43450,84
20230711,145700,577038600,43550,43550,43550,43450,38
20230711,145600,575385800,43500,43500,43500,43500,47
20230711,145500,573341300,43500,43450,43500,43450,35
20230711,145400,571820350,43500,43450,43500,43400,122
20230711,145300,566520100,43400,43500,43550,43400,171
20230711,145200,559089700,43500,43450,43500,43450,103
20230711,145100,554611700,43400,43400,43450,43400,81
20230711,145000,551096250,43500,43500,43500,43500,0
20230711,144900,551096250,43500,43450,43500,43400,124
20230711,144800,545709500,43450,43450,43450,43450,0
20230711,144700,545709500,43450,43450,43450,43450,32
20230711,144600,544319100,43450,43400,43450,43400,87
20230711,144500,540539300,43400,43500,43500,43400,32
20230711,144400,539150400,43450,43400,43450,43400,12
20230711,144300,538629300,43450,43450,43450,43400,82
20230711,144200,535066600,43450,43450,43450,43450,0
20230711,144100,535066600,43450,43450,43500,43450,161
20230711,144000,528068650,43450,43450,43450,43450,8
20230711,143900,527721050,43450,43500,43500,43400,227
20230711,143800,517860300,43450,43450,43450,43450,5
20230711,143700,517643050,43450,43450,43450,43450,31
20230711,143600,516296100,43550,43400,43550,43400,175
20230711,143500,508697850,43400,43400,43450,43400,74
20230711,143400,505485300,43450,43450,43450,43450,11
20230711,143300,505007350,43500,43500,43500,43450,73
20230711,143200,501834900,43500,43400,43500,43400,32
20230711,143100,500446000,43500,43450,43500,43450,43
20230711,143000,498577600,43450,43450,43450,43450,37
20230711,142900,496969950,43450,43450,43450,43450,60
20230711,142800,494362950,43450,43500,43500,43450,31
20230711,142700,493015950,43450,43450,43450,43450,65
20230711,142600,490191700,43500,43500,43500,43500,11
20230711,142500,489713200,43500,43500,43500,43500,49
20230711,142400,487581700,43500,43500,43550,43500,38
20230711,142300,485928650,43500,43500,43500,43500,0
20230711,142200,485928650,43500,43500,43500,43500,80
20230711,142100,482448650,43550,43550,43550,43550,3
20230711,142000,482318000,43550,43550,43600,43550,101
20230711,141900,477919400,43550,43500,43550,43450,37
20230711,141800,476309450,43500,43500,43500,43500,56
20230711,141700,473873450,43500,43500,43500,43500,31
20230711,141600,472524950,43500,43550,43550,43500,56
20230711,141500,470088800,43550,43450,43550,43450,38
20230711,141400,468437200,43450,43450,43450,43450,6
20230711,141300,468176500,43450,43450,43450,43450,30
20230711,141200,466873000,43450,43450,43450,43450,50
20230711,141100,464700500,43450,43450,43450,43450,31
20230711,141000,463353550,43450,43450,43450,43450,0
20230711,140900,463353550,43450,43450,43450,43450,31
20230711,140800,462006600,43550,43500,43550,43500,14
20230711,140700,461397550,43500,43450,43500,43450,37
20230711,140600,459789600,43450,43450,43450,43450,5
20230711,140500,459572350,43450,43450,43450,43450,30
20230711,140400,458268850,43450,43450,43450,43450,0
20230711,140300,458268850,43450,43500,43500,43450,32
20230711,140200,456878400,43450,43450,43450,43450,0
20230711,140100,456878400,43450,43450,43450,43450,31
20230711,140000,455531450,43450,43500,43500,43450,5
20230711,135900,455314150,43450,43500,43500,43450,35
20230711,135800,453793200,43450,43450,43450,43450,56
20230711,135700,451360000,43450,43450,43450,43450,30
20230711,135600,450056500,43450,43450,43450,43450,34
20230711,135500,448579200,43450,43450,43450,43450,5
20230711,135400,448361950,43450,43450,43450,43450,41
20230711,135300,446580500,43500,43500,43500,43500,1
20230711,135200,446537000,43450,43600,43600,43450,1079
20230711,135100,399570850,43600,43600,43600,43600,5
20230711,135000,399352850,43550,43550,43550,43550,67
20230711,134900,396435000,43550,43550,43550,43550,0
20230711,134800,396435000,43550,43550,43550,43550,362
20230711,134700,380669900,43550,43550,43550,43550,16
20230711,134600,379973100,43600,43550,43600,43550,32
20230711,134500,378579450,43600,43600,43600,43600,3
20230711,134400,378448650,43600,43550,43600,43550,40
20230711,134300,376706400,43550,43550,43550,43550,40
20230711,134200,374964400,43600,43550,43600,43550,80
20230711,134100,371477900,43550,43550,43550,43550,5
20230711,134000,371260150,43550,43550,43550,43550,31
20230711,133900,369910100,43600,43550,43600,43550,7
20230711,133800,369605200,43550,43600,43600,43550,32
20230711,133700,368211550,43550,43550,43550,43550,0
20230711,133600,368211550,43550,43600,43600,43550,7
20230711,133500,367906650,43550,43550,43550,43550,0
20230711,133400,367906650,43550,43550,43550,43550,0
20230711,133300,367906650,43550,43600,43600,43550,14
20230711,133200,367296700,43600,43600,43600,43600,1
20230711,133100,367253100,43600,43550,43600,43550,7
20230711,133000,366948200,43600,43600,43600,43600,0
20230711,132900,366948200,43600,43600,43600,43600,2
20230711,132800,366861000,43600,43550,43600,43550,6
20230711,132700,366599650,43550,43550,43550,43550,0
20230711,132600,366599650,43550,43550,43550,43550,0
20230711,132500,366599650,43550,43550,43550,43550,13
20230711,132400,366033500,43550,43550,43550,43550,0
20230711,132300,366033500,43550,43550,43550,43550,204
20230711,132200,357149300,43600,43600,43600,43600,0
20230711,132100,357149300,43600,43600,43600,43600,1
20230711,132000,357105700,43550,43550,43550,43550,6
20230711,131900,356844400,43600,43600,43600,43600,2
20230711,131800,356757200,43700,43600,43700,43600,6
20230711,131700,356495500,43650,43650,43650,43650,2
20230711,131600,356408200,43650,43650,43650,43650,0
20230711,131500,356408200,43650,43600,43650,43600,75
20230711,131400,353134700,43650,43650,43650,43650,3
20230711,131300,353003750,43600,43550,43600,43550,8
20230711,131200,352655100,43600,43600,43600,43600,53
20230711,131100,350344300,43600,43600,43600,43600,2
20230711,131000,350257100,43650,43650,43650,43650,1
20230711,130900,350213450,43650,43650,43650,43600,31
20230711,130800,348860650,43600,43600,43600,43600,27
20230711,130700,347683450,43600,43600,43600,43600,2
20230711,130600,347596250,43650,43600,43650,43600,51
20230711,130500,345372600,43600,43600,43600,43600,0
20230711,130400,345372600,43600,43550,43600,43550,9
20230711,130300,344980450,43600,43600,43600,43600,1
20230711,130200,344936850,43600,43700,43700,43600,192
20230711,130100,336562000,43650,43700,43700,43650,16
20230711,130000,335863100,43650,43650,43650,43650,5
20230711,125900,335644850,43700,43700,43700,43700,1
20230711,125800,335601150,43650,43650,43650,43650,6
20230711,125700,335339250,43700,43700,43700,43700,0
20230711,125600,335339250,43700,43650,43700,43650,5
20230711,125500,335120950,43650,43650,43650,43650,0
20230711,125400,335120950,43650,43650,43650,43650,0
20230711,125300,335120950,43650,43650,43650,43650,6
20230711,125200,334859050,43700,43700,43700,43700,0
20230711,125100,334859050,43700,43750,43750,43700,81
20230711,125000,331319250,43800,43800,43800,43800,1
20230711,124900,331275450,43800,43800,43800,43800,0
20230711,124800,331275450,43800,43750,43800,43750,10
20230711,124700,330837800,43800,43800,43800,43800,1
20230711,124600,330794000,43750,43800,43800,43750,100
20230711,124500,326415550,43800,43800,43800,43800,35
20230711,124400,324882550,43850,43850,43850,43850,91
20230711,124300,320892200,43850,43800,43850,43800,12
20230711,124200,320366500,43800,43750,43800,43750,120
20230711,124100,315116400,43750,43750,43750,43750,5
20230711,124000,314897650,43750,43700,43750,43700,7
20230711,123900,314591700,43750,43750,43750,43750,6
20230711,123800,314329200,43750,43700,43750,43700,5
20230711,123700,314110600,43700,43650,43700,43650,7
20230711,123600,313805000,43700,43700,43700,43700,2
20230711,123500,313717600,43700,43700,43700,43650,14
20230711,123400,313106300,43650,43650,43650,43650,4
20230711,123300,312931700,43650,43650,43650,43650,45
20230711,123200,310967450,43650,43600,43650,43600,7
20230711,123100,310662200,43650,43650,43650,43650,0
20230711,123000,310662200,43650,43650,43650,43650,0
20230711,122900,310662200,43650,43600,43650,43600,6
20230711,122800,310400550,43650,43650,43650,43650,2
20230711,122700,310313250,43650,43650,43650,43650,1
20230711,122600,310269600,43650,43650,43650,43600,17
20230711,122500,309528300,43650,43650,43650,43650,4
20230711,122400,309353700,43600,43600,43600,43600,5
20230711,122300,309135700,43650,43650,43650,43650,2
20230711,122200,309048400,43650,43650,43650,43650,5
20230711,122100,308830150,43600,43600,43600,43600,5
20230711,122000,308612150,43650,43650,43650,43650,0
20230711,121900,308612150,43650,43650,43650,43650,11
20230711,121800,308132000,43650,43700,43700,43650,6
20230711,121700,307870050,43700,43650,43700,43650,12
20230711,121600,307346150,43700,43700,43700,43700,0
20230711,121500,307346150,43700,43650,43700,43650,3
20230711,121400,307215150,43600,43600,43600,43600,100
20230711,121300,302855150,43550,43550,43550,43550,4
20230711,121200,302680950,43600,43600,43600,43600,2
20230711,121100,302593750,43550,43550,43550,43550,0
20230711,121000,302593750,43550,43600,43600,43550,8
20230711,120900,302245300,43600,43600,43600,43600,48
20230711,120800,300152500,43600,43600,43600,43600,2
20230711,120700,300065300,43550,43600,43600,43550,5
20230711,120600,299847500,43550,43550,43550,43550,0
20230711,120500,299847500,43550,43550,43550,43550,110
20230711,120400,295057000,43550,43550,43550,43550,5
20230711,120300,294839250,43550,43550,43550,43550,10
20230711,120200,294403750,43550,43550,43550,43550,51
20230711,120100,292182700,43550,43550,43550,43550,47
20230711,120000,290135850,43500,43500,43500,43500,8
20230711,115900,289787850,43500,43500,43500,43500,69
20230711,115800,286786350,43550,43550,43550,43550,0
20230711,115700,286786350,43550,43500,43550,43500,29
20230711,115600,285523600,43500,43550,43550,43500,89
20230711,115500,281647800,43500,43500,43550,43500,11
20230711,115400,281169200,43500,43500,43500,43500,11
20230711,115300,280690700,43500,43550,43550,43500,136
20230711,115200,274774650,43500,43500,43500,43500,11
20230711,115100,274296150,43500,43500,43600,43500,6
20230711,115000,274034850,43500,43550,43600,43500,32
20230711,114900,272641400,43500,43500,43600,43500,9
20230711,114800,272249300,43500,43500,43650,43500,41
20230711,114700,270465550,43500,43500,43500,43500,12
20230711,114600,269943550,43500,43500,43650,43500,21
20230711,114500,269029000,43500,43550,43600,43500,18
20230711,114400,268245800,43550,43550,43550,43550,1
20230711,114300,268202250,43500,43500,43500,43500,9
20230711,114200,267810750,43500,43500,43500,43500,0
20230711,114100,267810750,43500,43500,43500,43500,19
20230711,114000,266984250,43500,43500,43500,43500,5
20230711,113900,266766750,43500,43500,43500,43500,0
20230711,113800,266766750,43500,43550,43550,43500,9
20230711,113700,266374950,43550,43550,43550,43550,6
20230711,113600,266113650,43550,43500,43550,43500,10
20230711,113500,265678250,43500,43600,43600,43500,11
20230711,113400,265199150,43500,43550,43550,43500,6
20230711,113300,264937950,43550,43500,43550,43500,4
20230711,113200,264763900,43550,43500,43550,43500,263
20230711,113100,253310700,43550,43550,43550,43550,54
20230711,113000,250959000,43550,43550,43550,43500,8
20230711,112900,250610750,43600,43550,43600,43500,7
20230711,112800,250305800,43500,43500,43500,43500,1
20230711,112700,250262300,43500,43500,43550,43500,15
20230711,112600,249609450,43500,43550,43550,43500,84
20230711,112500,245951500,43550,43550,43550,43550,121
20230711,112400,240681950,43550,43550,43550,43550,5
20230711,112300,240464200,43550,43600,43600,43550,29
20230711,112200,239200700,43600,43550,43600,43550,12
20230711,112100,238677950,43600,43600,43600,43600,1
20230711,112000,238634350,43550,43550,43550,43550,4
20230711,111900,238460150,43550,43550,43550,43550,8
20230711,111800,238111750,43550,43550,43550,43550,6
20230711,111700,237850450,43550,43550,43550,43550,4
20230711,111600,237676250,43600,43600,43600,43600,44
20230711,111500,235757850,43600,43600,43600,43600,4
20230711,111400,235583450,43600,43600,43600,43600,9
20230711,111300,235191050,43600,43600,43600,43600,10
20230711,111200,234755050,43600,43600,43600,43600,5
20230711,111100,234537050,43600,43600,43600,43600,19
20230711,111000,233708650,43600,43600,43650,43600,52
20230711,110900,231441400,43600,43600,43600,43600,30
20230711,110800,230133400,43600,43600,43600,43600,9
20230711,110700,229741000,43600,43600,43600,43600,17
20230711,110600,228999800,43600,43600,43600,43600,6
20230711,110500,228738200,43600,43600,43600,43600,4
20230711,110400,228563800,43600,43600,43600,43600,10
20230711,110300,228127800,43600,43600,43600,43600,10
20230711,110200,227691800,43600,43600,43600,43600,27
20230711,110100,226514600,43600,43600,43600,43600,4
20230711,110000,226340200,43650,43600,43650,43600,10
20230711,105900,225903850,43600,43600,43600,43600,9
20230711,105800,225511450,43600,43600,43700,43600,12
20230711,105700,224987750,43650,43650,43650,43650,29
20230711,105600,223721900,43650,43650,43750,43650,3
20230711,105500,223590850,43650,43650,43750,43650,18
20230711,105400,222805000,43650,43650,43650,43650,4
20230711,105300,222630400,43650,43700,43700,43650,13
20230711,105200,222062450,43650,43650,43650,43650,7
20230711,105100,221756900,43650,43650,43650,43650,4
20230711,105000,221582300,43750,43650,43750,43650,19
20230711,104900,220752150,43750,43650,43750,43650,15
20230711,104800,220096750,43700,43700,43700,43700,0
20230711,104700,220096750,43700,43600,43700,43600,42
20230711,104600,218262050,43600,43600,43700,43600,18
20230711,104500,217476900,43600,43700,43700,43600,8
20230711,104400,217127900,43600,43600,43600,43600,103
20230711,104300,212637100,43600,43600,43600,43600,4
20230711,104200,212462700,43600,43650,43750,43600,5
20230711,104100,212244350,43600,43600,43800,43600,18
20230711,104000,211459050,43900,43700,43900,43700,129
20230711,103900,205816600,43600,43600,43650,43600,10
20230711,103800,205380550,43600,43600,43600,43600,1
20230711,103700,205336950,43600,43600,43650,43600,9
20230711,103600,204944350,43600,43600,43600,43600,13
20230711,103500,204377550,43600,43600,43600,43600,3
20230711,103400,204246750,43650,43600,43650,43600,4
20230711,103300,204072300,43650,43600,43650,43600,110
20230711,103200,199276000,43600,43600,43650,43600,8
20230711,103100,198927150,43600,43600,43600,43600,9
20230711,103000,198534750,43600,43650,43650,43600,9
20230711,102900,198142050,43650,43650,43650,43650,20
20230711,102800,197269050,43600,43600,43600,43600,11
20230711,102700,196789450,43600,43600,43600,43600,11
20230711,102600,196309850,43650,43650,43650,43650,82
20230711,102500,192730550,43700,43650,43700,43650,44
20230711,102400,190809900,43650,43650,43650,43650,3
20230711,102300,190678950,43650,43650,43650,43650,66
20230711,102200,187798050,43650,43650,43650,43650,3
20230711,102100,187667100,43650,43700,43700,43650,51
20230711,102000,185440900,43650,43650,43650,43650,8
20230711,101900,185091700,43650,43650,43650,43650,4
20230711,101800,184917100,43650,43650,43650,43650,21
20230711,101700,184000450,43650,43700,43700,43650,10
20230711,101600,183563600,43650,43650,43650,43650,3
20230711,101500,183432650,43700,43700,43700,43700,9
20230711,101400,183039350,43700,43650,43700,43650,4
20230711,101300,182864650,43650,43800,43800,43650,388
20230711,101200,165886800,43800,43850,43850,43800,4
20230711,101100,165711500,43800,43850,43850,43800,200
20230711,101000,156941550,43850,43850,43850,43850,6
20230711,100900,156678450,43850,43800,43850,43800,17
20230711,100800,155933600,43800,43800,43800,43800,1
20230711,100700,155889800,43800,43850,43850,43800,153
20230711,100600,149180800,43850,43850,43850,43850,7
20230711,100500,148873850,43850,43850,43850,43850,3
20230711,100400,148742300,43850,43900,43900,43850,24
20230711,100300,147689400,43900,43900,43900,43900,1
20230711,100200,147645500,43850,43850,43850,43850,81
20230711,100100,144093650,43900,43850,43900,43850,10
20230711,100000,143655100,43850,43850,43900,43850,9
20230711,095900,143260400,43850,43850,43850,43850,10
20230711,095800,142821900,43850,43850,43850,43850,6
20230711,095700,142558800,43850,43850,43900,43850,3
20230711,095600,142427200,43850,43900,43900,43850,20
20230711,095500,141549250,43900,43850,43900,43850,22
20230711,095400,140583950,43850,43900,43900,43850,4
20230711,095300,140408500,43900,43850,43900,43850,2
20230711,095200,140320750,43850,43800,43850,43800,4
20230711,095100,140145500,43800,43800,43800,43800,5
20230711,095000,139926500,43800,43800,43800,43800,7
20230711,094900,139619900,43800,43950,43950,43800,278
20230711,094800,127428200,43950,43850,43950,43850,202
20230711,094700,118550750,43850,43850,43850,43850,4
20230711,094600,118375350,43950,43850,43950,43850,16
20230711,094500,117673350,43850,43850,43850,43850,1
20230711,094400,117629500,43850,43850,43850,43850,3
20230711,094300,117497950,43850,43850,43850,43850,0
20230711,094200,117497950,43850,43900,43900,43850,5
20230711,094100,117278650,43850,43850,43850,43850,13
20230711,094000,116708600,43900,43850,43900,43850,207
20230711,093900,107621400,43850,43900,43900,43850,236
20230711,093800,97261100,43900,43900,44000,43900,4
20230711,093700,97085400,44000,43900,44000,43900,5
20230711,093600,96865650,43900,43900,43900,43900,9
20230711,093500,96470550,44000,44000,44000,44000,105
20230711,093400,91850550,43900,44100,44100,43900,4
20230711,093300,91674350,43900,43900,44150,43900,58
20230711,093200,89119250,44000,43900,44000,43850,121
20230711,093100,83799000,43900,43900,43900,43900,16
20230711,093000,83096600,43900,43900,44000,43900,354
20230711,092900,67524150,43900,43800,43900,43800,11
20230711,092800,67041800,43800,43800,43800,43800,5
20230711,092700,66822800,43800,43850,43850,43800,11
20230711,092600,66340850,43800,43800,43800,43800,21
20230711,092500,65421050,43800,43800,43800,43800,0
20230711,092400,65421050,43800,43800,43800,43800,4
20230711,092300,65245850,43800,43900,43900,43800,92
20230711,092200,61207550,43900,43800,43900,43800,47
20230711,092100,59144450,43900,43850,43900,43800,171
20230711,092000,51639300,43850,43850,43850,43850,12
20230711,091900,51113100,43900,43850,43900,43850,6
20230711,091800,50849850,43850,43850,43900,43800,47
20230711,091700,48790950,43850,43750,43900,43750,89
20230711,091600,44893200,43750,43750,43750,43750,10
20230711,091500,44455700,43650,43700,43700,43650,9
20230711,091400,44062500,43700,43600,43700,43600,44
20230711,091300,42140150,43600,43650,43650,43600,30
20230711,091200,40831700,43650,43600,43650,43600,20
20230711,091100,39958850,43600,43600,43600,43600,414
20230711,091000,21908450,43650,43650,43700,43600,10
20230711,090900,21471750,43600,43650,43700,43600,61
20230711,090800,18808750,43650,43650,43650,43650,9
20230711,090700,18415900,43600,43600,43600,43600,7
20230711,090600,18110700,43600,43600,43700,43600,7
20230711,090500,17805250,43600,43650,43650,43600,41
20230711,090400,16015650,43650,43650,43650,43650,15
20230711,090300,15360900,43700,43600,43700,43600,106
20230711,090200,10730700,43500,43550,43550,43500,20
20230711,090100,9860400,43700,43650,43700,43500,94
20230711,090000,5766750,43500,43700,43700,43500,132