KissMeData/010780/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,185200,2274518100,31550,31550,31550,31550,1912
20230712,185100,2274518100,31550,31550,31550,31550,0
20230712,185000,2274518100,31550,31550,31550,31550,0
20230712,184900,2274518100,31550,31550,31550,31550,0
20230712,184800,2274518100,31550,31550,31550,31550,0
20230712,184700,2274518100,31550,31550,31550,31550,0
20230712,184600,2274518100,31550,31550,31550,31550,0
20230712,184500,2274518100,31550,31550,31550,31550,0
20230712,184400,2274518100,31550,31550,31550,31550,0
20230712,184300,2274518100,31550,31550,31550,31550,0
20230712,184200,2274518100,31550,31550,31550,31550,0
20230712,184100,2274518100,31550,31550,31550,31550,0
20230712,184000,2274518100,31550,31550,31550,31550,0
20230712,183900,2274518100,31550,31550,31550,31550,0
20230712,183800,2274518100,31550,31550,31550,31550,0
20230712,183700,2274518100,31550,31550,31550,31550,0
20230712,183600,2274518100,31550,31550,31550,31550,0
20230712,183500,2274518100,31550,31550,31550,31550,0
20230712,183400,2274518100,31550,31550,31550,31550,0
20230712,183300,2274518100,31550,31550,31550,31550,0
20230712,183200,2274518100,31550,31550,31550,31550,0
20230712,183100,2274518100,31550,31550,31550,31550,0
20230712,183000,2274518100,31550,31550,31550,31550,0
20230712,182900,2274518100,31550,31550,31550,31550,0
20230712,182800,2274518100,31550,31550,31550,31550,0
20230712,182700,2274518100,31550,31550,31550,31550,0
20230712,182600,2274518100,31550,31550,31550,31550,0
20230712,182500,2274518100,31550,31550,31550,31550,0
20230712,182400,2274518100,31550,31550,31550,31550,0
20230712,182300,2274518100,31550,31550,31550,31550,0
20230712,182200,2274518100,31550,31550,31550,31550,1912
20230712,182100,2274518100,31550,31550,31550,31550,0
20230712,182000,2274518100,31550,31550,31550,31550,0
20230712,181900,2274518100,31550,31550,31550,31550,0
20230712,181800,2274518100,31550,31550,31550,31550,0
20230712,181700,2274518100,31550,31550,31550,31550,0
20230712,181600,2274518100,31550,31550,31550,31550,0
20230712,181500,2274518100,31550,31550,31550,31550,0
20230712,181400,2274518100,31550,31550,31550,31550,0
20230712,181300,2274518100,31550,31550,31550,31550,0
20230712,181200,2274518100,31550,31550,31550,31550,0
20230712,181100,2274518100,31550,31550,31550,31550,0
20230712,181000,2274518100,31550,31550,31550,31550,0
20230712,180900,2274518100,31550,31550,31550,31550,0
20230712,180800,2274518100,31550,31550,31550,31550,0
20230712,180700,2274518100,31550,31550,31550,31550,0
20230712,180600,2274518100,31550,31550,31550,31550,0
20230712,180500,2274518100,31550,31550,31550,31550,0
20230712,180400,2274518100,31550,31550,31550,31550,0
20230712,180300,2274518100,31550,31550,31550,31550,0
20230712,180200,2274518100,31550,31550,31550,31550,0
20230712,180100,2274518100,31550,31550,31550,31550,0
20230712,180000,2274518100,31550,31550,31550,31550,0
20230712,175900,2274518100,31550,31550,31550,31550,0
20230712,175800,2274518100,31550,31550,31550,31550,0
20230712,175700,2274518100,31550,31550,31550,31550,0
20230712,175600,2274518100,31550,31550,31550,31550,0
20230712,175500,2274518100,31550,31550,31550,31550,0
20230712,175400,2274518100,31550,31550,31550,31550,0
20230712,175300,2274518100,31550,31550,31550,31550,0
20230712,175200,2274518100,31550,31550,31550,31550,1912
20230712,175100,2274518100,31550,31550,31550,31550,0
20230712,175000,2274518100,31550,31550,31550,31550,0
20230712,174900,2274518100,31550,31550,31550,31550,0
20230712,174800,2274518100,31550,31550,31550,31550,0
20230712,174700,2274518100,31550,31550,31550,31550,0
20230712,174600,2274518100,31550,31550,31550,31550,0
20230712,174500,2274518100,31550,31550,31550,31550,0
20230712,174400,2274518100,31550,31550,31550,31550,0
20230712,174300,2274518100,31550,31550,31550,31550,0
20230712,174200,2274518100,31550,31550,31550,31550,0
20230712,174100,2274518100,31550,31550,31550,31550,0
20230712,174000,2274518100,31550,31550,31550,31550,0
20230712,173900,2274518100,31550,31550,31550,31550,0
20230712,173800,2274518100,31550,31550,31550,31550,0
20230712,173700,2274518100,31550,31550,31550,31550,0
20230712,173600,2274518100,31550,31550,31550,31550,0
20230712,173500,2274518100,31550,31550,31550,31550,0
20230712,173400,2274518100,31550,31550,31550,31550,0
20230712,173300,2274518100,31550,31550,31550,31550,0
20230712,173200,2274518100,31550,31550,31550,31550,0
20230712,173100,2274518100,31550,31550,31550,31550,0
20230712,173000,2274518100,31550,31550,31550,31550,0
20230712,172900,2274518100,31550,31550,31550,31550,0
20230712,172800,2274518100,31550,31550,31550,31550,0
20230712,172700,2274518100,31550,31550,31550,31550,0
20230712,172600,2274518100,31550,31550,31550,31550,0
20230712,172500,2274518100,31550,31550,31550,31550,0
20230712,172400,2274518100,31550,31550,31550,31550,0
20230712,172300,2274518100,31550,31550,31550,31550,0
20230712,172200,2274518100,31550,31550,31550,31550,1912
20230712,172100,2274518100,31550,31550,31550,31550,0
20230712,172000,2274518100,31550,31550,31550,31550,0
20230712,171900,2274518100,31550,31550,31550,31550,0
20230712,171800,2274518100,31550,31550,31550,31550,0
20230712,171700,2274518100,31550,31550,31550,31550,0
20230712,171600,2274518100,31550,31550,31550,31550,0
20230712,171500,2274518100,31550,31550,31550,31550,0
20230712,171400,2274518100,31550,31550,31550,31550,0
20230712,171300,2274518100,31550,31550,31550,31550,0
20230712,171200,2274518100,31550,31550,31550,31550,0
20230712,171100,2274518100,31550,31550,31550,31550,0
20230712,171000,2274518100,31550,31550,31550,31550,0
20230712,170900,2274518100,31550,31550,31550,31550,0
20230712,170800,2274518100,31550,31550,31550,31550,0
20230712,170700,2274518100,31550,31550,31550,31550,0
20230712,170600,2274518100,31550,31550,31550,31550,0
20230712,170500,2274518100,31550,31550,31550,31550,0
20230712,170400,2274518100,31550,31550,31550,31550,0
20230712,170300,2274518100,31550,31550,31550,31550,0
20230712,170200,2274518100,31550,31550,31550,31550,0
20230712,170100,2274518100,31550,31550,31550,31550,0
20230712,170000,2274518100,31550,31550,31550,31550,0
20230712,165900,2274518100,31550,31550,31550,31550,0
20230712,165800,2274518100,31550,31550,31550,31550,0
20230712,165700,2274518100,31550,31550,31550,31550,0
20230712,165600,2274518100,31550,31550,31550,31550,0
20230712,165500,2274518100,31550,31550,31550,31550,0
20230712,165400,2274518100,31550,31550,31550,31550,0
20230712,165300,2274518100,31550,31550,31550,31550,0
20230712,165200,2274518100,31550,31550,31550,31550,1912
20230712,165100,2274518100,31550,31550,31550,31550,0
20230712,165000,2274518100,31550,31550,31550,31550,0
20230712,164900,2274518100,31550,31550,31550,31550,0
20230712,164800,2274518100,31550,31550,31550,31550,0
20230712,164700,2274518100,31550,31550,31550,31550,0
20230712,164600,2274518100,31550,31550,31550,31550,0
20230712,164500,2274518100,31550,31550,31550,31550,0
20230712,164400,2274518100,31550,31550,31550,31550,0
20230712,164300,2274518100,31550,31550,31550,31550,0
20230712,164200,2274518100,31550,31550,31550,31550,0
20230712,164100,2274518100,31550,31550,31550,31550,0
20230712,164000,2274518100,31550,31550,31550,31550,0
20230712,163900,2274518100,31550,31550,31550,31550,0
20230712,163800,2274518100,31550,31550,31550,31550,0
20230712,163700,2274518100,31550,31550,31550,31550,0
20230712,163600,2274518100,31550,31550,31550,31550,0
20230712,163500,2274518100,31550,31550,31550,31550,0
20230712,163400,2274518100,31550,31550,31550,31550,0
20230712,163300,2274518100,31550,31550,31550,31550,0
20230712,163200,2274518100,31550,31550,31550,31550,0
20230712,163100,2274518100,31550,31550,31550,31550,0
20230712,163000,2274518100,31550,31550,31550,31550,0
20230712,162900,2274518100,31550,31550,31550,31550,0
20230712,162800,2274518100,31550,31550,31550,31550,0
20230712,162700,2274518100,31550,31550,31550,31550,0
20230712,162600,2274518100,31550,31550,31550,31550,0
20230712,162500,2274518100,31550,31550,31550,31550,0
20230712,162400,2274518100,31550,31550,31550,31550,0
20230712,162300,2274518100,31550,31550,31550,31550,0
20230712,162200,2274518100,31550,31550,31550,31550,1912
20230712,162100,2274518100,31550,31550,31550,31550,0
20230712,162000,2274518100,31550,31550,31550,31550,0
20230712,161900,2274518100,31550,31550,31550,31550,0
20230712,161800,2274518100,31550,31550,31550,31550,0
20230712,161700,2274518100,31550,31550,31550,31550,0
20230712,161600,2274518100,31550,31550,31550,31550,0
20230712,161500,2274518100,31550,31550,31550,31550,0
20230712,161400,2274518100,31550,31550,31550,31550,0
20230712,161300,2274518100,31550,31550,31550,31550,0
20230712,161200,2274518100,31550,31550,31550,31550,0
20230712,161100,2274518100,31550,31550,31550,31550,0
20230712,161000,2274518100,31550,31550,31550,31550,0
20230712,160900,2274518100,31550,31550,31550,31550,0
20230712,160800,2274518100,31550,31550,31550,31550,0
20230712,160700,2274518100,31550,31550,31550,31550,0
20230712,160600,2274518100,31550,31550,31550,31550,0
20230712,160500,2274518100,31550,31550,31550,31550,0
20230712,160400,2274518100,31550,31550,31550,31550,0
20230712,160300,2274518100,31550,31550,31550,31550,0
20230712,160200,2274518100,31550,31550,31550,31550,0
20230712,160100,2274518100,31550,31550,31550,31550,0
20230712,160000,2274518100,31550,31550,31550,31550,0
20230712,155900,2274518100,31550,31550,31550,31550,0
20230712,155800,2274518100,31550,31550,31550,31550,0
20230712,155700,2274518100,31550,31550,31550,31550,0
20230712,155600,2274518100,31550,31550,31550,31550,0
20230712,155500,2274518100,31550,31550,31550,31550,0
20230712,155400,2274518100,31550,31550,31550,31550,0
20230712,155300,2274518100,31550,31550,31550,31550,0
20230712,155200,2274518100,31550,31550,31550,31550,1912
20230712,155100,2274518100,31550,31550,31550,31550,0
20230712,155000,2274518100,31550,31550,31550,31550,0
20230712,154900,2274518100,31550,31550,31550,31550,0
20230712,154800,2274518100,31550,31550,31550,31550,0
20230712,154700,2274518100,31550,31550,31550,31550,0
20230712,154600,2274518100,31550,31550,31550,31550,0
20230712,154500,2274518100,31550,31550,31550,31550,0
20230712,154400,2274518100,31550,31550,31550,31550,0
20230712,154300,2274518100,31550,31550,31550,31550,0
20230712,154200,2274518100,31550,31550,31550,31550,0
20230712,154100,2274518100,31550,31550,31550,31550,0
20230712,154000,2274518100,31550,31550,31550,31550,0
20230712,153900,2274518100,31550,31550,31550,31550,0
20230712,153800,2274518100,31550,31550,31550,31550,0
20230712,153700,2274518100,31550,31550,31550,31550,0
20230712,153600,2274518100,31550,31550,31550,31550,0
20230712,153500,2274518100,31550,31550,31550,31550,0
20230712,153400,2274518100,31550,31550,31550,31550,0
20230712,153300,2274518100,31550,31550,31550,31550,0
20230712,153200,2274518100,31550,31550,31550,31550,0
20230712,153100,2274518100,31550,31550,31550,31550,0
20230712,153000,2274518100,31550,31550,31550,31550,1912
20230712,152900,2214194500,31550,31550,31550,31550,0
20230712,152800,2214194500,31550,31550,31550,31550,0
20230712,152700,2214194500,31550,31550,31550,31550,0
20230712,152600,2214194500,31550,31550,31550,31550,0
20230712,152500,2214194500,31550,31550,31550,31550,0
20230712,152400,2214194500,31550,31550,31550,31550,0
20230712,152300,2214194500,31550,31550,31550,31550,0
20230712,152200,2214194500,31550,31550,31550,31550,0
20230712,152100,2214194500,31550,31550,31550,31550,0
20230712,152000,2214194500,31550,31550,31550,31550,0
20230712,151900,2214194500,31550,31600,31600,31550,497
20230712,151800,2198500900,31600,31600,31600,31550,65
20230712,151700,2196447200,31600,31600,31600,31550,30
20230712,151600,2195499250,31600,31600,31600,31600,32
20230712,151500,2194488050,31600,31550,31600,31550,48
20230712,151400,2192971500,31600,31600,31600,31600,127
20230712,151300,2188958300,31600,31600,31600,31550,27
20230712,151200,2188105150,31600,31600,31600,31550,88
20230712,151100,2185326900,31600,31600,31600,31550,23
20230712,151000,2184600150,31550,31550,31600,31500,77
20230712,150900,2182169650,31550,31550,31550,31550,52
20230712,150800,2180529050,31550,31550,31550,31550,1
20230712,150700,2180497500,31600,31500,31600,31500,19
20230712,150600,2179897200,31600,31500,31600,31500,282
20230712,150500,2170986100,31600,31600,31600,31600,15
20230712,150400,2170512100,31500,31600,31600,31500,227
20230712,150300,2163349800,31550,31600,31600,31550,100
20230712,150200,2160189850,31550,31600,31600,31550,2
20230712,150100,2160126700,31550,31500,31550,31500,209
20230712,150000,2153533000,31500,31500,31550,31500,81
20230712,145900,2150981250,31550,31500,31550,31500,48
20230712,145800,2149468900,31500,31550,31550,31500,24
20230712,145700,2148712700,31550,31500,31550,31500,59
20230712,145600,2146851350,31500,31550,31550,31500,290
20230712,145500,2137702350,31550,31550,31600,31550,54
20230712,145400,2135997250,31550,31550,31550,31550,2
20230712,145300,2135934150,31550,31550,31550,31550,81
20230712,145200,2133378600,31550,31550,31600,31550,12
20230712,145100,2132999500,31600,31550,31600,31550,81
20230712,145000,2130439950,31550,31550,31600,31550,100
20230712,144900,2127282800,31550,31550,31550,31550,61
20230712,144800,2125358250,31550,31600,31600,31550,303
20230712,144700,2115798550,31550,31500,31550,31500,380
20230712,144600,2103810000,31500,31500,31550,31500,31
20230712,144500,2102832100,31500,31500,31500,31500,1
20230712,144400,2102800600,31500,31500,31500,31500,103
20230712,144300,2099556100,31550,31500,31550,31500,91
20230712,144200,2096689550,31500,31500,31500,31500,339
20230712,144100,2086011050,31500,31550,31550,31500,11
20230712,144000,2085664500,31500,31550,31550,31500,2
20230712,143900,2085601450,31550,31550,31550,31500,41
20230712,143800,2084309850,31500,31500,31500,31500,109
20230712,143700,2080876350,31500,31500,31500,31500,3
20230712,143600,2080781850,31500,31500,31500,31500,363
20230712,143500,2069347350,31500,31500,31550,31500,11
20230712,143400,2069000800,31500,31500,31500,31500,1
20230712,143300,2068969300,31550,31500,31550,31500,55
20230712,143200,2067236750,31550,31500,31550,31500,24
20230712,143100,2066480550,31550,31550,31550,31550,1
20230712,143000,2066449000,31500,31500,31550,31500,41
20230712,142900,2065157450,31500,31500,31500,31500,10
20230712,142800,2064842450,31500,31500,31500,31500,40
20230712,142700,2063582450,31550,31500,31550,31500,16
20230712,142600,2063078400,31500,31500,31500,31500,200
20230712,142500,2056778400,31500,31500,31500,31500,47
20230712,142400,2055297900,31550,31550,31550,31550,0
20230712,142300,2055297900,31550,31500,31550,31500,459
20230712,142200,2040839350,31450,31500,31500,31450,50
20230712,142100,2039266700,31400,31400,31400,31400,26
20230712,142000,2038450300,31500,31500,31500,31500,0
20230712,141900,2038450300,31500,31450,31500,31400,52
20230712,141800,2036816750,31450,31400,31450,31400,685
20230712,141700,2015291050,31400,31350,31400,31350,657
20230712,141600,1994694050,31350,31400,31450,31350,853
20230712,141500,1967913600,31400,31400,31450,31400,112
20230712,141400,1964396750,31400,31400,31400,31400,40
20230712,141300,1963140750,31450,31450,31450,31450,278
20230712,141200,1954397650,31450,31450,31450,31450,12
20230712,141100,1954020250,31450,31500,31500,31450,89
20230712,141000,1951221150,31450,31450,31450,31450,39
20230712,140900,1949994600,31450,31450,31450,31450,0
20230712,140800,1949994600,31450,31450,31450,31450,54
20230712,140700,1948296300,31450,31500,31500,31450,26
20230712,140600,1947477850,31450,31450,31450,31450,301
20230712,140500,1938011400,31450,31450,31450,31450,38
20230712,140400,1936816300,31450,31450,31450,31450,9
20230712,140300,1936533250,31500,31500,31500,31500,18
20230712,140200,1935966250,31450,31500,31500,31450,87
20230712,140100,1933229950,31500,31450,31500,31450,10
20230712,140000,1932915400,31500,31450,31500,31450,205
20230712,135900,1926466700,31450,31500,31500,31450,196
20230712,135800,1920297700,31500,31500,31500,31500,93
20230712,135700,1917368200,31500,31500,31500,31500,113
20230712,135600,1913808700,31500,31500,31500,31500,70
20230712,135500,1911603700,31500,31550,31550,31500,18
20230712,135400,1911036650,31500,31500,31500,31500,668
20230712,135300,1889994650,31500,31500,31500,31500,41
20230712,135200,1888703150,31550,31550,31550,31500,975
20230712,135100,1857941950,31550,31600,31600,31550,94
20230712,135000,1854973900,31600,31600,31600,31600,2
20230712,134900,1854910700,31550,31550,31550,31550,0
20230712,134800,1854910700,31550,31550,31550,31550,48
20230712,134700,1853396300,31600,31600,31600,31600,40
20230712,134600,1852132300,31600,31550,31600,31550,91
20230712,134500,1849258600,31600,31600,31600,31550,14
20230712,134400,1848816650,31600,31550,31600,31550,210
20230712,134300,1842191100,31550,31550,31550,31550,142
20230712,134200,1837711000,31600,31550,31600,31550,10
20230712,134100,1837395450,31600,31550,31600,31550,611
20230712,134000,1818118350,31550,31500,31550,31500,39
20230712,133900,1816889800,31550,31500,31550,31500,99
20230712,133800,1813766800,31550,31550,31550,31550,68
20230712,133700,1811621400,31500,31550,31550,31500,150
20230712,133600,1806892300,31550,31500,31550,31500,73
20230712,133500,1804589600,31550,31550,31550,31550,73
20230712,133400,1802286450,31550,31550,31550,31500,45
20230712,133300,1800868600,31550,31500,31550,31500,82
20230712,133200,1798282000,31550,31500,31550,31500,90
20230712,133100,1795445000,31500,31550,31550,31500,42
20230712,133000,1794121800,31550,31500,31550,31500,10
20230712,132900,1793806750,31550,31500,31550,31500,47
20230712,132800,1792325750,31500,31500,31500,31500,0
20230712,132700,1792325750,31500,31500,31550,31500,293
20230712,132600,1783096200,31500,31500,31550,31500,63
20230712,132500,1781110900,31550,31550,31550,31550,7
20230712,132400,1780890050,31550,31550,31550,31550,17
20230712,132300,1780353700,31500,31550,31550,31500,49
20230712,132200,1778810100,31550,31550,31550,31500,12
20230712,132100,1778432000,31500,31500,31500,31500,8
20230712,132000,1778180000,31500,31500,31500,31500,47
20230712,131900,1776699500,31550,31550,31550,31550,38
20230712,131800,1775500600,31550,31500,31550,31500,226
20230712,131700,1768376050,31500,31500,31500,31500,54
20230712,131600,1766675050,31500,31500,31500,31500,50
20230712,131500,1765100050,31500,31500,31500,31500,44
20230712,131400,1763714050,31550,31500,31550,31500,25
20230712,131300,1762925750,31550,31550,31550,31550,3
20230712,131200,1762831100,31550,31550,31550,31550,31
20230712,131100,1761853050,31600,31550,31600,31550,650
20230712,131000,1741345500,31600,31600,31600,31600,47
20230712,130900,1739860300,31550,31600,31600,31550,43
20230712,130800,1738503400,31600,31550,31600,31550,38
20230712,130700,1737304350,31550,31550,31550,31550,38
20230712,130600,1736105450,31550,31550,31600,31550,202
20230712,130500,1729732300,31550,31500,31550,31500,14
20230712,130400,1729291050,31550,31550,31550,31550,80
20230712,130300,1726767050,31500,31550,31550,31500,47
20230712,130200,1725286050,31550,31500,31550,31500,34
20230712,130100,1724214950,31500,31500,31500,31500,38
20230712,130000,1723017950,31550,31550,31550,31550,2
20230712,125900,1722954850,31500,31500,31500,31500,10
20230712,125800,1722639850,31550,31500,31550,31500,40
20230712,125700,1721379800,31550,31550,31550,31550,51
20230712,125600,1719770750,31550,31550,31550,31550,1267
20230712,125500,1679796900,31550,31600,31600,31550,157
20230712,125400,1674838050,31600,31600,31600,31600,284
20230712,125300,1665863650,31550,31550,31550,31550,348
20230712,125200,1654884250,31500,31500,31500,31500,47
20230712,125100,1653403750,31500,31500,31500,31500,50
20230712,125000,1651828750,31500,31550,31550,31500,3
20230712,124900,1651734150,31500,31500,31500,31500,46
20230712,124800,1650285150,31550,31550,31550,31550,185
20230712,124700,1644448400,31600,31550,31600,31550,44
20230712,124600,1643059900,31550,31600,31600,31550,10
20230712,124500,1642744350,31600,31600,31600,31600,8
20230712,124400,1642491550,31550,31550,31550,31550,38
20230712,124300,1641292650,31600,31600,31600,31550,21
20230712,124200,1640629550,31600,31600,31600,31600,1
20230712,124100,1640597950,31550,31550,31550,31550,38
20230712,124000,1639399050,31550,31550,31550,31550,69
20230712,123900,1637222100,31550,31550,31550,31550,60
20230712,123800,1635329100,31550,31600,31600,31550,38
20230712,123700,1634130150,31550,31550,31550,31550,14
20230712,123600,1633688450,31550,31550,31550,31550,5
20230712,123500,1633530700,31550,31550,31550,31550,38
20230712,123400,1632331800,31550,31600,31600,31550,20
20230712,123300,1631700750,31550,31550,31550,31550,38
20230712,123200,1630501850,31600,31600,31600,31600,0
20230712,123100,1630501850,31600,31550,31600,31550,111
20230712,123000,1626999700,31600,31600,31600,31550,42
20230712,122900,1625674500,31600,31600,31600,31600,25
20230712,122800,1624884500,31600,31550,31600,31550,39
20230712,122700,1623652600,31600,31600,31600,31600,30
20230712,122600,1622704600,31600,31600,31600,31600,7
20230712,122500,1622483400,31600,31600,31650,31600,7
20230712,122400,1622262150,31600,31550,31600,31550,146
20230712,122300,1617650450,31600,31550,31600,31550,12
20230712,122200,1617271500,31500,31550,31550,31500,45
20230712,122100,1615851850,31500,31500,31500,31500,9
20230712,122000,1615568350,31550,31550,31550,31500,14
20230712,121900,1615126700,31600,31550,31600,31550,141
20230712,121800,1610678050,31550,31500,31600,31500,441
20230712,121700,1596785250,31500,31500,31500,31500,3
20230712,121600,1596690750,31500,31450,31500,31450,39
20230712,121500,1595464150,31450,31500,31500,31450,43
20230712,121400,1594111650,31500,31500,31500,31500,12
20230712,121300,1593733650,31500,31500,31500,31450,42
20230712,121200,1592412550,31500,31450,31500,31400,43
20230712,121100,1591060550,31400,31400,31400,31400,0
20230712,121000,1591060550,31400,31400,31400,31350,130
20230712,120900,1586980400,31400,31400,31400,31300,1553
20230712,120800,1538336900,31400,31450,31450,31400,621
20230712,120700,1518826450,31400,31400,31400,31400,43
20230712,120600,1517476250,31400,31450,31450,31300,1240
20230712,120500,1478591950,31500,31450,31500,31450,524
20230712,120400,1462112100,31400,31350,31400,31350,238
20230712,120300,1454641650,31350,31450,31450,31300,1013
20230712,120200,1422884550,31450,31450,31450,31450,38
20230712,120100,1421689450,31500,31500,31500,31500,1
20230712,120000,1421657950,31450,31400,31450,31400,116
20230712,115900,1418010300,31400,31450,31450,31400,97
20230712,115800,1414961150,31450,31450,31450,31450,208
20230712,115700,1408419550,31450,31400,31450,31400,192
20230712,115600,1402387850,31300,31450,31450,31300,2403
20230712,115500,1327124300,31450,31450,31450,31450,5
20230712,115400,1326967050,31400,31450,31450,31400,346
20230712,115300,1316095000,31450,31450,31500,31450,58
20230712,115200,1314270850,31450,31450,31450,31450,45
20230712,115100,1312855600,31450,31450,31450,31450,18
20230712,115000,1312289500,31450,31450,31500,31400,233
20230712,114900,1304958650,31450,31450,31500,31400,1638
20230712,114800,1253493600,31450,31500,31500,31400,694
20230712,114700,1231667550,31500,31500,31500,31450,1169
20230712,114600,1194879750,31550,31550,31550,31550,55
20230712,114500,1193144500,31550,31600,31600,31500,415
20230712,114400,1180046400,31600,31600,31600,31600,9
20230712,114300,1179762000,31650,31650,31650,31650,18
20230712,114200,1179192300,31650,31700,31700,31650,211
20230712,114100,1172514000,31700,31700,31700,31650,89
20230712,114000,1169696550,31650,31650,31650,31650,0
20230712,113900,1169696550,31650,31650,31650,31650,71
20230712,113800,1167449400,31650,31650,31650,31650,36
20230712,113700,1166310000,31700,31700,31700,31700,1
20230712,113600,1166278300,31650,31650,31650,31650,69
20230712,113500,1164094450,31650,31700,31700,31650,12
20230712,113400,1163714600,31700,31600,31700,31600,200
20230712,113300,1157386450,31650,31650,31650,31650,1
20230712,113200,1157354800,31600,31600,31650,31600,115
20230712,113100,1153719700,31600,31600,31600,31600,52
20230712,113000,1152076500,31600,31600,31600,31600,26
20230712,112900,1151254900,31600,31550,31600,31550,73
20230712,112800,1148950250,31550,31550,31550,31550,38
20230712,112700,1147751350,31550,31550,31550,31550,26
20230712,112600,1146931050,31600,31500,31600,31500,255
20230712,112500,1138885050,31500,31550,31550,31500,94
20230712,112400,1135924000,31550,31550,31550,31550,37
20230712,112300,1134756650,31600,31550,31600,31500,1115
20230712,112200,1099613200,31550,31550,31550,31550,913
20230712,112100,1070808050,31500,31550,31550,31500,33
20230712,112000,1069768500,31500,31500,31500,31500,39
20230712,111900,1068540000,31500,31550,31550,31500,83
20230712,111800,1065923650,31500,31500,31550,31500,45
20230712,111700,1064505700,31500,31500,31550,31500,45
20230712,111600,1063088150,31500,31500,31550,31500,73
20230712,111500,1060787900,31550,31500,31550,31500,6
20230712,111400,1060598850,31500,31550,31550,31500,224
20230712,111300,1053531700,31550,31600,31600,31550,15
20230712,111200,1053058400,31550,31550,31600,31550,34
20230712,111100,1051985650,31600,31600,31600,31550,90
20230712,111000,1049144100,31600,31600,31600,31600,42
20230712,110900,1047816900,31600,31600,31650,31600,105
20230712,110800,1044496650,31600,31550,31650,31550,84
20230712,110700,1041842200,31550,31500,31600,31500,317
20230712,110600,1031842450,31500,31500,31550,31500,47
20230712,110500,1030361850,31500,31550,31550,31500,44
20230712,110400,1028975050,31500,31500,31500,31500,15
20230712,110300,1028502550,31500,31500,31550,31500,82
20230712,110200,1025919450,31500,31500,31550,31500,12
20230712,110100,1025541250,31500,31550,31600,31500,43
20230712,110000,1024186600,31500,31500,31550,31500,105
20230712,105900,1020874450,31500,31500,31600,31500,868
20230712,105800,993485700,31550,31550,31550,31550,68
20230712,105700,991340300,31550,31550,31550,31500,64
20230712,105600,989321400,31500,31500,31500,31500,34
20230712,105500,988250400,31500,31550,31600,31500,395
20230712,105400,975780650,31550,31550,31600,31550,99
20230712,105300,972656700,31550,31550,31550,31550,9
20230712,105200,972372750,31550,31550,31550,31500,47
20230712,105100,970892150,31550,31550,31600,31500,93
20230712,105000,967958050,31500,31500,31550,31450,473
20230712,104900,953073900,31500,31550,31550,31500,896
20230712,104800,924845400,31550,31500,31600,31500,221
20230712,104700,917880500,31500,31500,31550,31500,98
20230712,104600,914790150,31550,31550,31550,31500,341
20230712,104500,904037800,31550,31600,31600,31550,285
20230712,104400,895044750,31600,31550,31600,31550,17
20230712,104300,894508350,31500,31550,31550,31500,57
20230712,104200,892711200,31500,31550,31550,31500,37
20230712,104100,891545300,31500,31500,31550,31500,69
20230712,104000,889368650,31550,31450,31600,31450,580
20230712,103900,871080900,31450,31550,31550,31450,820
20230712,103800,845251200,31550,31500,31550,31500,195
20230712,103700,839108600,31500,31500,31550,31500,136
20230712,103600,834823100,31500,31550,31550,31500,185
20230712,103500,828986450,31550,31550,31600,31550,45
20230712,103400,827566450,31600,31550,31600,31550,39
20230712,103300,826335950,31600,31600,31600,31550,17
20230712,103200,825799250,31600,31550,31600,31550,127
20230712,103100,821792350,31600,31550,31600,31550,70
20230712,103000,819583800,31550,31550,31600,31550,48
20230712,102900,818069350,31550,31550,31550,31550,64
20230712,102800,816050150,31600,31550,31600,31550,2
20230712,102700,815987000,31600,31550,31600,31550,47
20230712,102600,814504000,31600,31600,31600,31550,149
20230712,102500,809797500,31550,31550,31550,31550,29
20230712,102400,808882550,31600,31550,31600,31550,41
20230712,102300,807588650,31550,31600,31650,31550,2046
20230712,102200,742940300,31600,31600,31600,31600,51
20230712,102100,741328700,31600,31600,31650,31600,81
20230712,102000,738768200,31600,31650,31650,31600,22
20230712,101900,738072450,31600,31600,31650,31600,41
20230712,101800,736776750,31650,31600,31650,31600,96
20230712,101700,733741900,31650,31600,31650,31600,15
20230712,101600,733267650,31600,31550,31600,31500,75
20230712,101500,730901850,31500,31500,31550,31500,203
20230712,101400,724504100,31500,31500,31600,31500,273
20230712,101300,715901550,31450,31450,31450,31450,1312
20230712,101200,674639150,31500,31450,31500,31450,81
20230712,101100,672091350,31450,31550,31550,31450,184
20230712,101000,666300800,31500,31500,31500,31500,28
20230712,100900,665418800,31500,31500,31500,31500,438
20230712,100800,651621800,31500,31450,31500,31450,414
20230712,100700,638591300,31450,31500,31500,31450,69
20230712,100600,636421200,31500,31600,31600,31450,870
20230712,100500,609003200,31550,31550,31550,31550,269
20230712,100400,600516250,31550,31550,31600,31550,47
20230712,100300,599033100,31550,31550,31550,31550,188
20230712,100200,593101700,31550,31600,31600,31550,463
20230712,100100,578471450,31600,31700,31700,31550,979
20230712,100000,547503650,31700,31700,31700,31650,5
20230712,095900,547345200,31650,31650,31700,31650,36
20230712,095800,546205750,31650,31650,31650,31650,68
20230712,095700,544053550,31650,31700,31700,31650,177
20230712,095600,538442700,31700,31700,31750,31700,380
20230712,095500,526396550,31700,31700,31750,31700,92
20230712,095400,523480000,31700,31750,31750,31700,57
20230712,095300,521672050,31700,31700,31700,31700,119
20230712,095200,517899750,31700,31750,31750,31700,92
20230712,095100,514982950,31700,31700,31700,31700,3
20230712,095000,514887850,31700,31700,31750,31700,33
20230712,094900,513841700,31750,31800,31800,31750,1166
20230712,094800,476820950,31750,31800,31800,31750,114
20230712,094700,473196600,31800,31800,31800,31750,214
20230712,094600,466393200,31750,31800,31800,31750,66
20230712,094500,464297600,31750,31750,31750,31750,43
20230712,094400,462932350,31750,31800,31800,31750,193
20230712,094300,456802450,31750,31750,31800,31750,95
20230712,094200,453784700,31800,31750,31800,31750,121
20230712,094100,449937400,31850,31800,31850,31750,546
20230712,094000,432588500,31800,31850,31900,31800,2010
20230712,093900,368585250,31850,31900,31900,31850,103
20230712,093800,365302200,31900,31850,31900,31850,28
20230712,093700,364410100,31900,31900,31900,31850,146
20230712,093600,359759300,31850,31850,31850,31850,122
20230712,093500,355873600,31900,31950,31950,31900,662
20230712,093400,334753650,31900,31900,31950,31900,39
20230712,093300,333509450,31950,31950,31950,31950,111
20230712,093200,329963000,32000,32000,32000,31900,807
20230712,093100,304175800,32000,32000,32050,32000,364
20230712,093000,292527750,31950,32000,32000,31950,116
20230712,092900,288819000,31950,31950,31950,31950,295
20230712,092800,279393750,32000,31900,32000,31900,313
20230712,092700,269378850,31900,31900,31950,31850,380
20230712,092600,257253150,31900,31850,31900,31850,354
20230712,092500,245968600,31850,31900,31900,31850,122
20230712,092400,242082850,31900,31900,31900,31900,2
20230712,092300,242019050,31900,31900,31950,31900,182
20230712,092200,236213200,31900,31950,31950,31900,667
20230712,092100,214902950,31950,32000,32000,31950,42
20230712,092000,213560600,32000,32000,32050,31900,625
20230712,091900,193553800,32000,32000,32050,32000,120
20230712,091800,189713750,32000,31900,32000,31900,414
20230712,091700,176474750,31900,31950,31950,31900,217
20230712,091600,169547300,31950,31900,31950,31900,87
20230712,091500,166768900,31900,31850,31900,31850,306
20230712,091400,157019200,31800,31800,31850,31800,37
20230712,091300,155842500,31800,31800,31850,31800,8
20230712,091200,155587900,31850,31750,31850,31750,292
20230712,091100,146298300,31800,31700,31850,31700,442
20230712,091000,132245400,31750,31700,31800,31700,199
20230712,090900,125924150,31700,31750,31750,31700,84
20230712,090800,123260250,31800,31650,31850,31650,245
20230712,090700,115499900,31650,31650,31650,31650,143
20230712,090600,110973950,31700,31750,31800,31700,98
20230712,090500,107862800,31750,31750,31800,31750,526
20230712,090400,91162150,31750,31650,31750,31650,125
20230712,090300,87197550,31650,31650,31700,31650,55
20230712,090200,85456750,31650,31750,31800,31650,415
20230712,090100,72293350,31800,31800,31800,31700,190
20230712,090000,66254750,31800,31850,31850,31800,2081