KissMeData/010780/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,185200,4079787950,32400,32400,32400,32400,4298
20230714,185100,4079787950,32400,32400,32400,32400,0
20230714,185000,4079787950,32400,32400,32400,32400,0
20230714,184900,4079787950,32400,32400,32400,32400,0
20230714,184800,4079787950,32400,32400,32400,32400,0
20230714,184700,4079787950,32400,32400,32400,32400,0
20230714,184600,4079787950,32400,32400,32400,32400,0
20230714,184500,4079787950,32400,32400,32400,32400,0
20230714,184400,4079787950,32400,32400,32400,32400,0
20230714,184300,4079787950,32400,32400,32400,32400,0
20230714,184200,4079787950,32400,32400,32400,32400,0
20230714,184100,4079787950,32400,32400,32400,32400,0
20230714,184000,4079787950,32400,32400,32400,32400,0
20230714,183900,4079787950,32400,32400,32400,32400,0
20230714,183800,4079787950,32400,32400,32400,32400,0
20230714,183700,4079787950,32400,32400,32400,32400,0
20230714,183600,4079787950,32400,32400,32400,32400,0
20230714,183500,4079787950,32400,32400,32400,32400,0
20230714,183400,4079787950,32400,32400,32400,32400,0
20230714,183300,4079787950,32400,32400,32400,32400,0
20230714,183200,4079787950,32400,32400,32400,32400,0
20230714,183100,4079787950,32400,32400,32400,32400,0
20230714,183000,4079787950,32400,32400,32400,32400,0
20230714,182900,4079787950,32400,32400,32400,32400,0
20230714,182800,4079787950,32400,32400,32400,32400,0
20230714,182700,4079787950,32400,32400,32400,32400,0
20230714,182600,4079787950,32400,32400,32400,32400,0
20230714,182500,4079787950,32400,32400,32400,32400,0
20230714,182400,4079787950,32400,32400,32400,32400,0
20230714,182300,4079787950,32400,32400,32400,32400,0
20230714,182200,4079787950,32400,32400,32400,32400,4298
20230714,182100,4079787950,32400,32400,32400,32400,0
20230714,182000,4079787950,32400,32400,32400,32400,0
20230714,181900,4079787950,32400,32400,32400,32400,0
20230714,181800,4079787950,32400,32400,32400,32400,0
20230714,181700,4079787950,32400,32400,32400,32400,0
20230714,181600,4079787950,32400,32400,32400,32400,0
20230714,181500,4079787950,32400,32400,32400,32400,0
20230714,181400,4079787950,32400,32400,32400,32400,0
20230714,181300,4079787950,32400,32400,32400,32400,0
20230714,181200,4079787950,32400,32400,32400,32400,0
20230714,181100,4079787950,32400,32400,32400,32400,0
20230714,181000,4079787950,32400,32400,32400,32400,0
20230714,180900,4079787950,32400,32400,32400,32400,0
20230714,180800,4079787950,32400,32400,32400,32400,0
20230714,180700,4079787950,32400,32400,32400,32400,0
20230714,180600,4079787950,32400,32400,32400,32400,0
20230714,180500,4079787950,32400,32400,32400,32400,0
20230714,180400,4079787950,32400,32400,32400,32400,0
20230714,180300,4079787950,32400,32400,32400,32400,0
20230714,180200,4079787950,32400,32400,32400,32400,0
20230714,180100,4079787950,32400,32400,32400,32400,0
20230714,180000,4079787950,32400,32400,32400,32400,0
20230714,175900,4079787950,32400,32400,32400,32400,0
20230714,175800,4079787950,32400,32400,32400,32400,0
20230714,175700,4079787950,32400,32400,32400,32400,0
20230714,175600,4079787950,32400,32400,32400,32400,0
20230714,175500,4079787950,32400,32400,32400,32400,0
20230714,175400,4079787950,32400,32400,32400,32400,0
20230714,175300,4079787950,32400,32400,32400,32400,0
20230714,175200,4079787950,32400,32400,32400,32400,4298
20230714,175100,4079787950,32400,32400,32400,32400,0
20230714,175000,4079787950,32400,32400,32400,32400,0
20230714,174900,4079787950,32400,32400,32400,32400,0
20230714,174800,4079787950,32400,32400,32400,32400,0
20230714,174700,4079787950,32400,32400,32400,32400,0
20230714,174600,4079787950,32400,32400,32400,32400,0
20230714,174500,4079787950,32400,32400,32400,32400,0
20230714,174400,4079787950,32400,32400,32400,32400,0
20230714,174300,4079787950,32400,32400,32400,32400,0
20230714,174200,4079787950,32400,32400,32400,32400,0
20230714,174100,4079787950,32400,32400,32400,32400,0
20230714,174000,4079787950,32400,32400,32400,32400,0
20230714,173900,4079787950,32400,32400,32400,32400,0
20230714,173800,4079787950,32400,32400,32400,32400,0
20230714,173700,4079787950,32400,32400,32400,32400,0
20230714,173600,4079787950,32400,32400,32400,32400,0
20230714,173500,4079787950,32400,32400,32400,32400,0
20230714,173400,4079787950,32400,32400,32400,32400,0
20230714,173300,4079787950,32400,32400,32400,32400,0
20230714,173200,4079787950,32400,32400,32400,32400,0
20230714,173100,4079787950,32400,32400,32400,32400,0
20230714,173000,4079787950,32400,32400,32400,32400,0
20230714,172900,4079787950,32400,32400,32400,32400,0
20230714,172800,4079787950,32400,32400,32400,32400,0
20230714,172700,4079787950,32400,32400,32400,32400,0
20230714,172600,4079787950,32400,32400,32400,32400,0
20230714,172500,4079787950,32400,32400,32400,32400,0
20230714,172400,4079787950,32400,32400,32400,32400,0
20230714,172300,4079787950,32400,32400,32400,32400,0
20230714,172200,4079787950,32400,32400,32400,32400,4298
20230714,172100,4079787950,32400,32400,32400,32400,0
20230714,172000,4079787950,32400,32400,32400,32400,0
20230714,171900,4079787950,32400,32400,32400,32400,0
20230714,171800,4079787950,32400,32400,32400,32400,0
20230714,171700,4079787950,32400,32400,32400,32400,0
20230714,171600,4079787950,32400,32400,32400,32400,0
20230714,171500,4079787950,32400,32400,32400,32400,0
20230714,171400,4079787950,32400,32400,32400,32400,0
20230714,171300,4079787950,32400,32400,32400,32400,0
20230714,171200,4079787950,32400,32400,32400,32400,0
20230714,171100,4079787950,32400,32400,32400,32400,0
20230714,171000,4079787950,32400,32400,32400,32400,0
20230714,170900,4079787950,32400,32400,32400,32400,0
20230714,170800,4079787950,32400,32400,32400,32400,0
20230714,170700,4079787950,32400,32400,32400,32400,0
20230714,170600,4079787950,32400,32400,32400,32400,0
20230714,170500,4079787950,32400,32400,32400,32400,0
20230714,170400,4079787950,32400,32400,32400,32400,0
20230714,170300,4079787950,32400,32400,32400,32400,0
20230714,170200,4079787950,32400,32400,32400,32400,0
20230714,170100,4079787950,32400,32400,32400,32400,0
20230714,170000,4079787950,32400,32400,32400,32400,0
20230714,165900,4079787950,32400,32400,32400,32400,0
20230714,165800,4079787950,32400,32400,32400,32400,0
20230714,165700,4079787950,32400,32400,32400,32400,0
20230714,165600,4079787950,32400,32400,32400,32400,0
20230714,165500,4079787950,32400,32400,32400,32400,0
20230714,165400,4079787950,32400,32400,32400,32400,0
20230714,165300,4079787950,32400,32400,32400,32400,0
20230714,165200,4079787950,32400,32400,32400,32400,4298
20230714,165100,4079787950,32400,32400,32400,32400,0
20230714,165000,4079787950,32400,32400,32400,32400,0
20230714,164900,4079787950,32400,32400,32400,32400,0
20230714,164800,4079787950,32400,32400,32400,32400,0
20230714,164700,4079787950,32400,32400,32400,32400,0
20230714,164600,4079787950,32400,32400,32400,32400,0
20230714,164500,4079787950,32400,32400,32400,32400,0
20230714,164400,4079787950,32400,32400,32400,32400,0
20230714,164300,4079787950,32400,32400,32400,32400,0
20230714,164200,4079787950,32400,32400,32400,32400,0
20230714,164100,4079787950,32400,32400,32400,32400,0
20230714,164000,4079787950,32400,32400,32400,32400,0
20230714,163900,4079787950,32400,32400,32400,32400,0
20230714,163800,4079787950,32400,32400,32400,32400,0
20230714,163700,4079787950,32400,32400,32400,32400,0
20230714,163600,4079787950,32400,32400,32400,32400,0
20230714,163500,4079787950,32400,32400,32400,32400,0
20230714,163400,4079787950,32400,32400,32400,32400,0
20230714,163300,4079787950,32400,32400,32400,32400,0
20230714,163200,4079787950,32400,32400,32400,32400,0
20230714,163100,4079787950,32400,32400,32400,32400,0
20230714,163000,4079787950,32400,32400,32400,32400,0
20230714,162900,4079787950,32400,32400,32400,32400,0
20230714,162800,4079787950,32400,32400,32400,32400,0
20230714,162700,4079787950,32400,32400,32400,32400,0
20230714,162600,4079787950,32400,32400,32400,32400,0
20230714,162500,4079787950,32400,32400,32400,32400,0
20230714,162400,4079787950,32400,32400,32400,32400,0
20230714,162300,4079787950,32400,32400,32400,32400,0
20230714,162200,4079787950,32400,32400,32400,32400,4298
20230714,162100,4079787950,32400,32400,32400,32400,0
20230714,162000,4079787950,32400,32400,32400,32400,0
20230714,161900,4079787950,32400,32400,32400,32400,0
20230714,161800,4079787950,32400,32400,32400,32400,0
20230714,161700,4079787950,32400,32400,32400,32400,0
20230714,161600,4079787950,32400,32400,32400,32400,0
20230714,161500,4079787950,32400,32400,32400,32400,0
20230714,161400,4079787950,32400,32400,32400,32400,0
20230714,161300,4079787950,32400,32400,32400,32400,0
20230714,161200,4079787950,32400,32400,32400,32400,0
20230714,161100,4079787950,32400,32400,32400,32400,0
20230714,161000,4079787950,32400,32400,32400,32400,0
20230714,160900,4079787950,32400,32400,32400,32400,0
20230714,160800,4079787950,32400,32400,32400,32400,0
20230714,160700,4079787950,32400,32400,32400,32400,0
20230714,160600,4079787950,32400,32400,32400,32400,0
20230714,160500,4079787950,32400,32400,32400,32400,0
20230714,160400,4079787950,32400,32400,32400,32400,0
20230714,160300,4079787950,32400,32400,32400,32400,0
20230714,160200,4079787950,32400,32400,32400,32400,0
20230714,160100,4079787950,32400,32400,32400,32400,0
20230714,160000,4079787950,32400,32400,32400,32400,0
20230714,155900,4079787950,32400,32400,32400,32400,0
20230714,155800,4079787950,32400,32400,32400,32400,0
20230714,155700,4079787950,32400,32400,32400,32400,0
20230714,155600,4079787950,32400,32400,32400,32400,0
20230714,155500,4079787950,32400,32400,32400,32400,0
20230714,155400,4079787950,32400,32400,32400,32400,0
20230714,155300,4079787950,32400,32400,32400,32400,0
20230714,155200,4079787950,32400,32400,32400,32400,4298
20230714,155100,4079787950,32400,32400,32400,32400,0
20230714,155000,4079787950,32400,32400,32400,32400,0
20230714,154900,4079787950,32400,32400,32400,32400,0
20230714,154800,4079787950,32400,32400,32400,32400,0
20230714,154700,4079787950,32400,32400,32400,32400,0
20230714,154600,4079787950,32400,32400,32400,32400,0
20230714,154500,4079787950,32400,32400,32400,32400,0
20230714,154400,4079787950,32400,32400,32400,32400,0
20230714,154300,4079787950,32400,32400,32400,32400,0
20230714,154200,4079787950,32400,32400,32400,32400,0
20230714,154100,4079787950,32400,32400,32400,32400,0
20230714,154000,4079787950,32400,32400,32400,32400,0
20230714,153900,4079787950,32400,32400,32400,32400,0
20230714,153800,4079787950,32400,32400,32400,32400,0
20230714,153700,4079787950,32400,32400,32400,32400,0
20230714,153600,4079787950,32400,32400,32400,32400,0
20230714,153500,4079787950,32400,32400,32400,32400,0
20230714,153400,4079787950,32400,32400,32400,32400,0
20230714,153300,4079787950,32400,32400,32400,32400,0
20230714,153200,4079787950,32400,32400,32400,32400,0
20230714,153100,4079787950,32400,32400,32400,32400,0
20230714,153000,4079787950,32400,32400,32400,32400,4298
20230714,152900,3940532750,32400,32400,32400,32400,0
20230714,152800,3940532750,32400,32400,32400,32400,0
20230714,152700,3940532750,32400,32400,32400,32400,0
20230714,152600,3940532750,32400,32400,32400,32400,0
20230714,152500,3940532750,32400,32400,32400,32400,0
20230714,152400,3940532750,32400,32400,32400,32400,0
20230714,152300,3940532750,32400,32400,32400,32400,0
20230714,152200,3940532750,32400,32400,32400,32400,0
20230714,152100,3940532750,32400,32400,32400,32400,0
20230714,152000,3940532750,32400,32400,32400,32400,0
20230714,151900,3940532750,32400,32350,32400,32250,266
20230714,151800,3931925400,32300,32300,32350,32250,139
20230714,151700,3927435200,32300,32300,32300,32250,150
20230714,151600,3922592500,32250,32300,32350,32250,145
20230714,151500,3917909400,32300,32350,32400,32300,634
20230714,151400,3897413050,32350,32300,32350,32250,1330
20230714,151300,3854433300,32300,32250,32300,32250,113
20230714,151200,3850786000,32250,32300,32300,32250,245
20230714,151100,3842874200,32250,32300,32300,32250,158
20230714,151000,3837778500,32250,32250,32300,32250,22
20230714,150900,3837068750,32250,32250,32300,32250,132
20230714,150800,3832805650,32300,32300,32300,32250,98
20230714,150700,3829640800,32300,32250,32300,32250,14
20230714,150600,3829189200,32250,32300,32300,32250,120
20230714,150500,3825313650,32250,32300,32300,32250,570
20230714,150400,3806906950,32250,32250,32300,32250,19
20230714,150300,3806294050,32250,32250,32300,32250,16
20230714,150200,3805777950,32250,32300,32300,32250,63
20230714,150100,3803745750,32250,32300,32350,32250,907
20230714,150000,3774450000,32350,32300,32350,32300,63
20230714,145900,3772412450,32350,32350,32350,32300,56
20230714,145800,3770603350,32300,32350,32350,32300,22
20230714,145700,3769892150,32350,32350,32350,32300,38
20230714,145600,3768663050,32300,32300,32350,32300,117
20230714,145500,3764883800,32300,32350,32350,32300,39
20230714,145400,3763623900,32350,32300,32350,32300,92
20230714,145300,3760649200,32350,32350,32350,32300,165
20230714,145200,3755311750,32300,32350,32350,32300,41
20230714,145100,3753985550,32300,32300,32350,32300,201
20230714,145000,3747491200,32300,32300,32350,32300,171
20230714,144900,3741967800,32250,32250,32300,32250,143
20230714,144800,3737351550,32250,32350,32350,32250,1309
20230714,144700,3695074750,32300,32350,32350,32300,134
20230714,144600,3690741400,32300,32300,32350,32300,57
20230714,144500,3688898600,32350,32350,32350,32300,148
20230714,144400,3684111200,32350,32350,32350,32300,179
20230714,144300,3678320950,32300,32300,32350,32300,375
20230714,144200,3666207950,32300,32350,32400,32300,960
20230714,144100,3635152350,32400,32400,32400,32350,58
20230714,144000,3633273600,32400,32350,32400,32350,92
20230714,143900,3630295750,32400,32350,32400,32350,66
20230714,143800,3628159250,32400,32400,32400,32350,192
20230714,143700,3621938550,32350,32400,32450,32350,117
20230714,143600,3618144450,32400,32400,32450,32350,464
20230714,143500,3603110400,32400,32350,32400,32350,120
20230714,143400,3599222850,32400,32350,32400,32350,144
20230714,143300,3594561900,32350,32400,32400,32350,190
20230714,143200,3588406900,32400,32400,32400,32350,34
20230714,143100,3587305750,32350,32350,32400,32350,12
20230714,143000,3586917450,32400,32350,32400,32300,100
20230714,142900,3583681250,32350,32300,32350,32300,78
20230714,142800,3581158250,32300,32350,32350,32300,46
20230714,142700,3579670600,32350,32350,32350,32300,54
20230714,142600,3577924100,32350,32300,32350,32300,114
20230714,142500,3574239400,32350,32300,32350,32300,212
20230714,142400,3567382500,32300,32300,32350,32300,30
20230714,142300,3566412300,32300,32300,32350,32300,13
20230714,142200,3565992150,32300,32300,32350,32300,203
20230714,142100,3559435200,32300,32450,32450,32300,2505
20230714,142000,3478297000,32450,32400,32450,32400,251
20230714,141900,3470158400,32400,32450,32450,32400,186
20230714,141800,3464123150,32450,32450,32450,32400,118
20230714,141700,3460294400,32400,32400,32450,32400,15
20230714,141600,3459808100,32400,32400,32450,32400,8
20230714,141500,3459548850,32400,32400,32400,32350,339
20230714,141400,3448565350,32400,32450,32450,32350,624
20230714,141300,3428348100,32400,32450,32450,32400,259
20230714,141200,3419943800,32450,32450,32450,32400,55
20230714,141100,3418159300,32450,32400,32450,32400,208
20230714,141000,3411409950,32450,32400,32450,32400,92
20230714,140900,3408429050,32450,32400,32500,32400,1317
20230714,140800,3365683150,32400,32350,32400,32350,237
20230714,140700,3358010300,32350,32350,32350,32300,198
20230714,140600,3351605300,32300,32350,32350,32300,112
20230714,140500,3347982200,32300,32300,32350,32300,89
20230714,140400,3345107450,32300,32350,32350,32300,119
20230714,140300,3341261550,32300,32350,32350,32300,50
20230714,140200,3339644350,32300,32300,32300,32300,111
20230714,140100,3336059050,32300,32300,32300,32300,0
20230714,140000,3336059050,32300,32350,32350,32300,29
20230714,135900,3335121250,32350,32350,32350,32300,36
20230714,135800,3333956900,32350,32350,32350,32300,368
20230714,135700,3322052350,32300,32350,32350,32300,545
20230714,135600,3304447350,32300,32400,32400,32300,2795
20230714,135500,3214015650,32400,32400,32450,32400,1068
20230714,135400,3179411100,32450,32400,32450,32400,348
20230714,135300,3168126650,32400,32400,32400,32400,31
20230714,135200,3167122250,32450,32400,32450,32400,40
20230714,135100,3165826200,32400,32400,32400,32400,67
20230714,135000,3163655400,32400,32400,32400,32400,6
20230714,134900,3163461000,32400,32400,32400,32400,5
20230714,134800,3163299000,32400,32400,32400,32400,118
20230714,134700,3159475800,32400,32400,32400,32400,414
20230714,134600,3146062200,32400,32400,32400,32400,397
20230714,134500,3133199400,32400,32400,32400,32400,614
20230714,134400,3113305800,32400,32450,32450,32400,80
20230714,134300,3110713750,32400,32400,32450,32400,149
20230714,134200,3105881150,32400,32400,32400,32400,38
20230714,134100,3104649950,32400,32400,32400,32400,30
20230714,134000,3103677950,32400,32450,32450,32400,327
20230714,133900,3093070550,32450,32450,32450,32400,101
20230714,133800,3089795250,32450,32500,32500,32450,1811
20230714,133700,3030985100,32500,32500,32550,32500,121
20230714,133600,3027047550,32500,32550,32550,32500,59
20230714,133500,3025127400,32500,32500,32500,32450,483
20230714,133400,3009430150,32450,32400,32450,32400,544
20230714,133300,2991778600,32400,32400,32400,32400,218
20230714,133200,2984715400,32400,32400,32400,32400,121
20230714,133100,2980795000,32400,32450,32450,32400,217
20230714,133000,2973762950,32450,32350,32450,32350,30
20230714,132900,2972789950,32400,32400,32450,32400,129
20230714,132800,2968610300,32400,32450,32450,32400,1408
20230714,132700,2922941850,32500,32450,32500,32450,89
20230714,132600,2920052800,32500,32500,32500,32500,291
20230714,132500,2910595300,32500,32600,32600,32500,856
20230714,132400,2882737800,32600,32700,32700,32550,1401
20230714,132300,2837027750,32650,32600,32650,32600,1115
20230714,132200,2800629200,32650,32600,32650,32550,734
20230714,132100,2776699550,32600,32550,32600,32500,555
20230714,132000,2758631250,32550,32400,32550,32400,1938
20230714,131900,2695669550,32450,32450,32450,32400,145
20230714,131800,2690964450,32450,32400,32450,32400,92
20230714,131700,2687979600,32400,32400,32400,32350,1085
20230714,131600,2652826400,32400,32400,32400,32350,177
20230714,131500,2647096900,32400,32350,32400,32350,259
20230714,131400,2638712800,32300,32350,32350,32300,1268
20230714,131300,2597693250,32300,32300,32350,32300,86
20230714,131200,2594912700,32350,32350,32350,32350,151
20230714,131100,2590027850,32350,32300,32350,32300,132
20230714,131000,2585758400,32350,32350,32350,32300,915
20230714,130900,2556160400,32350,32350,32350,32300,401
20230714,130800,2543188950,32350,32300,32350,32300,36
20230714,130700,2542024600,32350,32350,32350,32300,792
20230714,130600,2516406050,32350,32400,32400,32350,130
20230714,130500,2512196650,32400,32350,32400,32350,545
20230714,130400,2494539900,32350,32400,32400,32350,60
20230714,130300,2492597550,32350,32350,32350,32350,0
20230714,130200,2492597550,32350,32350,32350,32350,416
20230714,130100,2479139950,32350,32350,32350,32350,0
20230714,130000,2479139950,32350,32300,32350,32250,242
20230714,125900,2471321100,32300,32300,32300,32300,2
20230714,125800,2471256500,32300,32250,32300,32250,560
20230714,125700,2453194300,32250,32350,32350,32250,730
20230714,125600,2429626850,32350,32300,32350,32300,181
20230714,125500,2423775450,32400,32400,32400,32300,121
20230714,125400,2419855400,32400,32350,32400,32350,80
20230714,125300,2417267250,32300,32350,32350,32300,396
20230714,125200,2404459200,32350,32350,32350,32350,64
20230714,125100,2402388800,32350,32350,32350,32300,106
20230714,125000,2398959750,32350,32300,32350,32300,750
20230714,124900,2374731800,32300,32300,32300,32300,89
20230714,124800,2371857100,32300,32250,32300,32250,1171
20230714,124700,2334088700,32250,32300,32300,32250,839
20230714,124600,2307030350,32300,32250,32300,32250,138
20230714,124500,2302573350,32300,32300,32300,32300,86
20230714,124400,2299795550,32300,32300,32300,32300,58
20230714,124300,2297922150,32300,32300,32300,32250,46
20230714,124200,2296436400,32300,32300,32300,32300,7
20230714,124100,2296210300,32300,32300,32300,32250,116
20230714,124000,2292463550,32250,32250,32300,32250,107
20230714,123900,2289012550,32250,32250,32300,32250,319
20230714,123800,2278724700,32250,32250,32250,32250,428
20230714,123700,2264921700,32250,32300,32300,32250,131
20230714,123600,2260696900,32300,32300,32300,32300,38
20230714,123500,2259469500,32300,32300,32300,32250,812
20230714,123400,2233248450,32350,32350,32350,32300,184
20230714,123300,2227297950,32350,32350,32350,32300,538
20230714,123200,2209898850,32400,32400,32400,32400,157
20230714,123100,2204812050,32400,32350,32400,32350,220
20230714,123000,2197690050,32350,32400,32400,32350,359
20230714,122900,2186059600,32450,32400,32450,32400,201
20230714,122800,2179546450,32350,32400,32450,32350,774
20230714,122700,2154468850,32400,32400,32400,32350,1099
20230714,122600,2118863750,32350,32350,32350,32300,734
20230714,122500,2095118900,32350,32400,32400,32300,984
20230714,122400,2063315400,32350,32350,32400,32350,824
20230714,122300,2036633950,32350,32350,32400,32300,1152
20230714,122200,1999347450,32350,32350,32400,32300,966
20230714,122100,1968096950,32350,32350,32350,32350,965
20230714,122000,1936879200,32300,32150,32350,32150,4254
20230714,121900,1799770650,32150,32150,32200,32150,82
20230714,121800,1797131850,32200,32150,32200,32150,305
20230714,121700,1787323350,32150,32150,32200,32150,95
20230714,121600,1784268400,32200,32150,32200,32150,32
20230714,121500,1783238050,32150,32150,32200,32150,570
20230714,121400,1764911600,32150,32150,32200,32150,16
20230714,121300,1764396500,32200,32150,32200,32150,50
20230714,121200,1762788650,32150,32150,32250,32150,1120
20230714,121100,1726743750,32100,32150,32150,32100,645
20230714,121000,1706013250,32200,32150,32200,32150,63
20230714,120900,1703987750,32150,32150,32150,32100,93
20230714,120800,1700997850,32150,32250,32250,32100,1464
20230714,120700,1653817750,32250,32300,32300,32250,113
20230714,120600,1650170800,32250,32250,32300,32250,288
20230714,120500,1640876600,32200,32150,32250,32150,1059
20230714,120400,1606774550,32150,32150,32150,32150,503
20230714,120300,1590603100,32100,32150,32150,32100,287
20230714,120200,1581381200,32150,32150,32150,32150,109
20230714,120100,1577876850,32150,32100,32150,32100,1016
20230714,120000,1545259750,32100,32100,32150,32100,187
20230714,115900,1539253750,32100,32100,32150,32100,13
20230714,115800,1538836350,32100,32100,32100,32100,71
20230714,115700,1536557250,32100,32150,32150,32050,1616
20230714,115600,1484654250,32150,32150,32150,32100,976
20230714,115500,1453277800,32100,32100,32100,32100,343
20230714,115400,1442267500,32050,32050,32100,32050,590
20230714,115300,1423356400,32050,31950,32050,31950,1490
20230714,115200,1375728900,31950,31950,31950,31950,712
20230714,115100,1352980500,31950,32000,32000,31950,248
20230714,115000,1345045200,32000,31900,32000,31900,568
20230714,114900,1326889800,31900,31900,31950,31900,117
20230714,114800,1323157450,31900,31900,31900,31900,321
20230714,114700,1312917550,31900,31700,31950,31700,4508
20230714,114600,1169515750,31650,31650,31700,31650,53
20230714,114500,1167836150,31650,31650,31700,31650,11
20230714,114400,1167487950,31650,31600,31700,31600,282
20230714,114300,1158560200,31600,31600,31650,31600,18
20230714,114200,1157990900,31650,31650,31650,31650,5
20230714,114100,1157832650,31600,31600,31650,31600,335
20230714,114000,1147245550,31650,31600,31650,31600,14
20230714,113900,1146802600,31650,31600,31650,31600,87
20230714,113800,1144052050,31600,31600,31650,31600,209
20230714,113700,1137446100,31600,31600,31600,31600,206
20230714,113600,1130936500,31600,31600,31650,31600,4
20230714,113500,1130810050,31600,31600,31600,31600,24
20230714,113400,1130051650,31600,31600,31650,31600,17
20230714,113300,1129514050,31600,31600,31600,31600,7
20230714,113200,1129292850,31600,31600,31650,31600,4
20230714,113100,1129166400,31650,31650,31650,31650,501
20230714,113000,1113309750,31600,31550,31600,31550,264
20230714,112900,1104967900,31550,31600,31600,31550,28
20230714,112800,1104083200,31600,31550,31600,31550,5
20230714,112700,1103925400,31550,31550,31600,31550,43
20230714,112600,1102567050,31550,31550,31550,31550,7
20230714,112500,1102346200,31550,31550,31550,31550,5
20230714,112400,1102188450,31550,31550,31550,31550,24
20230714,112300,1101431250,31550,31550,31550,31550,34
20230714,112200,1100358550,31550,31650,31650,31550,431
20230714,112100,1086738700,31700,31650,31700,31650,848
20230714,112000,1059899450,31650,31650,31650,31650,4
20230714,111900,1059772850,31650,31650,31700,31650,22
20230714,111800,1059076100,31700,31650,31700,31650,38
20230714,111700,1057871900,31650,31650,31700,31650,337
20230714,111600,1047204300,31650,31700,31700,31650,4
20230714,111500,1047077650,31650,31650,31650,31650,7
20230714,111400,1046856100,31650,31700,31700,31650,167
20230714,111300,1041562650,31700,31700,31700,31650,309
20230714,111200,1031767500,31700,31650,31700,31650,119
20230714,111100,1027997150,31650,31700,31700,31650,264
20230714,111000,1019628550,31700,31700,31700,31700,1209
20230714,110900,981303250,31700,31700,31750,31700,43
20230714,110800,979938650,31700,31700,31750,31700,24
20230714,110700,979177750,31700,31750,31750,31700,861
20230714,110600,951841250,31700,31700,31750,31700,15
20230714,110500,951365650,31750,31650,31750,31650,325
20230714,110400,941061350,31700,31650,31700,31600,684
20230714,110300,919410450,31650,31650,31700,31650,134
20230714,110200,915167750,31600,31650,31650,31600,109
20230714,110100,911718000,31650,31650,31700,31650,208
20230714,110000,905134750,31650,31700,31700,31650,344
20230714,105900,894230200,31700,31700,31700,31700,33
20230714,105800,893184100,31750,31750,31800,31750,225
20230714,105700,886040250,31750,31750,31750,31700,389
20230714,105600,873689850,31750,31700,31750,31700,91
20230714,105500,870801850,31700,31700,31700,31700,282
20230714,105400,861862450,31750,31650,31800,31650,1593
20230714,105300,811332350,31650,31600,31700,31600,301
20230714,105200,801805550,31600,31600,31650,31600,11
20230714,105100,801457750,31650,31600,31650,31600,54
20230714,105000,799748700,31600,31600,31600,31600,22
20230714,104900,799053500,31600,31600,31650,31600,8
20230714,104800,798800500,31650,31600,31650,31600,3
20230714,104700,798705650,31600,31550,31650,31550,371
20230714,104600,786985700,31550,31600,31600,31550,46
20230714,104500,785532700,31600,31550,31600,31550,8
20230714,104400,785280200,31550,31550,31600,31550,154
20230714,104300,780419200,31550,31600,31600,31550,33
20230714,104200,779376700,31600,31550,31600,31550,12
20230714,104100,778998000,31550,31550,31550,31550,125
20230714,104000,775054250,31550,31550,31600,31550,130
20230714,103900,770952700,31550,31550,31550,31550,12
20230714,103800,770574100,31550,31550,31550,31500,138
20230714,103700,766220300,31500,31500,31550,31500,27
20230714,103600,765369250,31450,31450,31500,31450,44
20230714,103500,763983900,31450,31500,31500,31450,460
20230714,103400,749504350,31550,31550,31550,31500,78
20230714,103300,747044800,31500,31550,31550,31500,76
20230714,103200,744647350,31500,31550,31600,31500,181
20230714,103100,738936150,31550,31550,31550,31550,81
20230714,103000,736380600,31600,31500,31600,31500,188
20230714,102900,730449250,31500,31500,31500,31500,15
20230714,102800,729976750,31500,31500,31550,31500,17
20230714,102700,729441200,31500,31500,31500,31500,115
20230714,102600,725818700,31500,31550,31600,31500,320
20230714,102500,715730350,31550,31550,31600,31500,114
20230714,102400,712133800,31550,31550,31550,31550,508
20230714,102300,696106400,31550,31550,31600,31550,10
20230714,102200,695790800,31600,31600,31600,31550,56
20230714,102100,694021300,31550,31450,31550,31450,482
20230714,102000,678827250,31450,31500,31500,31450,57
20230714,101900,677032850,31500,31500,31500,31450,57
20230714,101800,675237500,31450,31450,31500,31450,31
20230714,101700,674261400,31450,31450,31450,31450,13
20230714,101600,673852550,31450,31350,31450,31350,832
20230714,101500,647711100,31350,31400,31400,31350,61
20230714,101400,645796050,31350,31350,31350,31350,2
20230714,101300,645733350,31350,31300,31350,31300,1001
20230714,101200,614352400,31350,31300,31350,31300,10
20230714,101100,614039350,31350,31300,31350,31300,4
20230714,101000,613914050,31300,31350,31350,31300,16
20230714,100900,613413200,31300,31300,31300,31300,11
20230714,100800,613068900,31300,31300,31300,31300,476
20230714,100700,598170100,31300,31300,31350,31300,41
20230714,100600,596886750,31350,31350,31350,31300,341
20230714,100500,586213300,31350,31300,31350,31300,36
20230714,100400,585085450,31300,31300,31300,31300,11
20230714,100300,584741150,31350,31300,31350,31300,4
20230714,100200,584615850,31300,31300,31300,31300,155
20230714,100100,579764350,31300,31300,31350,31300,10
20230714,100000,579451300,31300,31300,31350,31300,10
20230714,095900,579138000,31300,31250,31300,31250,228
20230714,095800,572001850,31250,31200,31300,31200,419
20230714,095700,558921750,31250,31250,31250,31200,802
20230714,095600,533859550,31250,31250,31250,31250,306
20230714,095500,524297050,31250,31250,31300,31250,15
20230714,095400,523828250,31300,31300,31350,31300,301
20230714,095300,514406850,31300,31300,31300,31300,12
20230714,095200,514031250,31300,31300,31300,31300,10
20230714,095100,513718250,31300,31300,31350,31300,113
20230714,095000,510181200,31300,31300,31300,31300,41
20230714,094900,508897900,31300,31300,31300,31300,13
20230714,094800,508491000,31300,31300,31300,31300,10
20230714,094700,508178000,31300,31250,31300,31250,190
20230714,094600,502231200,31250,31250,31300,31250,353
20230714,094500,491199850,31250,31200,31300,31200,151
20230714,094400,486481200,31200,31200,31250,31200,111
20230714,094300,483017900,31200,31250,31250,31200,1381
20230714,094200,439918450,31250,31250,31300,31250,68
20230714,094100,437793400,31250,31250,31250,31250,4
20230714,094000,437668400,31250,31250,31300,31250,1100
20230714,093900,403287150,31250,31300,31300,31250,44
20230714,093800,401910200,31300,31250,31300,31250,32
20230714,093700,400908700,31250,31300,31300,31250,426
20230714,093600,387574950,31300,31350,31350,31300,38
20230714,093500,386384250,31350,31350,31350,31300,333
20230714,093400,375959500,31350,31300,31400,31300,9
20230714,093300,375677250,31300,31350,31400,31300,23
20230714,093200,374956100,31350,31300,31350,31250,406
20230714,093100,362247050,31300,31350,31350,31250,630
20230714,093000,342527050,31400,31350,31400,31300,134
20230714,092900,338326600,31350,31400,31450,31350,57
20230714,092800,336537000,31400,31350,31400,31350,156
20230714,092700,331638850,31350,31350,31400,31350,325
20230714,092600,321450050,31350,31350,31400,31350,45
20230714,092500,320039250,31300,31300,31350,31300,7
20230714,092400,319820100,31300,31250,31300,31250,20
20230714,092300,319194500,31250,31300,31300,31250,75
20230714,092200,316849650,31300,31200,31300,31200,197
20230714,092100,310693700,31250,31250,31300,31250,785
20230714,092000,286162400,31300,31300,31300,31300,627
20230714,091900,266537300,31300,31250,31300,31250,204
20230714,091800,260160250,31300,31350,31350,31250,1530
20230714,091700,212263550,31350,31300,31350,31300,712
20230714,091600,189972650,31350,31350,31350,31350,439
20230714,091500,176210000,31350,31450,31450,31350,121
20230714,091400,172415750,31450,31450,31450,31400,123
20230714,091300,168553250,31400,31400,31450,31350,221
20230714,091200,161614000,31400,31350,31400,31350,43
20230714,091100,160264600,31400,31350,31400,31350,71
20230714,091000,158038100,31350,31350,31400,31300,512
20230714,090900,141982900,31350,31400,31400,31350,586
20230714,090800,123590450,31400,31400,31450,31400,22
20230714,090700,122899150,31400,31400,31450,31400,193
20230714,090600,116838300,31400,31450,31450,31400,18
20230714,090500,116272600,31450,31400,31450,31400,65
20230714,090400,114230750,31400,31450,31500,31400,347
20230714,090300,103318850,31450,31550,31600,31450,277
20230714,090200,94579000,31550,31700,31700,31550,310
20230714,090100,84760500,31800,31700,31800,31700,894
20230714,090000,56413300,31700,31350,31800,31350,1794