KissMeData/048410/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,192200,11360649550,23300,23300,23300,23300,6735
20230710,192100,11360649550,23300,23300,23300,23300,0
20230710,192000,11360649550,23300,23300,23300,23300,0
20230710,191900,11360649550,23300,23300,23300,23300,0
20230710,191800,11360649550,23300,23300,23300,23300,0
20230710,191700,11360649550,23300,23300,23300,23300,0
20230710,191600,11360649550,23300,23300,23300,23300,0
20230710,191500,11360649550,23300,23300,23300,23300,0
20230710,191400,11360649550,23300,23300,23300,23300,0
20230710,191300,11360649550,23300,23300,23300,23300,0
20230710,191200,11360649550,23300,23300,23300,23300,0
20230710,191100,11360649550,23300,23300,23300,23300,0
20230710,191000,11360649550,23300,23300,23300,23300,0
20230710,190900,11360649550,23300,23300,23300,23300,0
20230710,190800,11360649550,23300,23300,23300,23300,0
20230710,190700,11360649550,23300,23300,23300,23300,0
20230710,190600,11360649550,23300,23300,23300,23300,0
20230710,190500,11360649550,23300,23300,23300,23300,0
20230710,190400,11360649550,23300,23300,23300,23300,0
20230710,190300,11360649550,23300,23300,23300,23300,0
20230710,190200,11360649550,23300,23300,23300,23300,0
20230710,190100,11360649550,23300,23300,23300,23300,0
20230710,190000,11360649550,23300,23300,23300,23300,0
20230710,185900,11360649550,23300,23300,23300,23300,0
20230710,185800,11360649550,23300,23300,23300,23300,0
20230710,185700,11360649550,23300,23300,23300,23300,0
20230710,185600,11360649550,23300,23300,23300,23300,0
20230710,185500,11360649550,23300,23300,23300,23300,0
20230710,185400,11360649550,23300,23300,23300,23300,0
20230710,185300,11360649550,23300,23300,23300,23300,0
20230710,185200,11360649550,23300,23300,23300,23300,6735
20230710,185100,11360649550,23300,23300,23300,23300,0
20230710,185000,11360649550,23300,23300,23300,23300,0
20230710,184900,11360649550,23300,23300,23300,23300,0
20230710,184800,11360649550,23300,23300,23300,23300,0
20230710,184700,11360649550,23300,23300,23300,23300,0
20230710,184600,11360649550,23300,23300,23300,23300,0
20230710,184500,11360649550,23300,23300,23300,23300,0
20230710,184400,11360649550,23300,23300,23300,23300,0
20230710,184300,11360649550,23300,23300,23300,23300,0
20230710,184200,11360649550,23300,23300,23300,23300,0
20230710,184100,11360649550,23300,23300,23300,23300,0
20230710,184000,11360649550,23300,23300,23300,23300,0
20230710,183900,11360649550,23300,23300,23300,23300,0
20230710,183800,11360649550,23300,23300,23300,23300,0
20230710,183700,11360649550,23300,23300,23300,23300,0
20230710,183600,11360649550,23300,23300,23300,23300,0
20230710,183500,11360649550,23300,23300,23300,23300,0
20230710,183400,11360649550,23300,23300,23300,23300,0
20230710,183300,11360649550,23300,23300,23300,23300,0
20230710,183200,11360649550,23300,23300,23300,23300,0
20230710,183100,11360649550,23300,23300,23300,23300,0
20230710,183000,11360649550,23300,23300,23300,23300,0
20230710,182900,11360649550,23300,23300,23300,23300,0
20230710,182800,11360649550,23300,23300,23300,23300,0
20230710,182700,11360649550,23300,23300,23300,23300,0
20230710,182600,11360649550,23300,23300,23300,23300,0
20230710,182500,11360649550,23300,23300,23300,23300,0
20230710,182400,11360649550,23300,23300,23300,23300,0
20230710,182300,11360649550,23300,23300,23300,23300,0
20230710,182200,11360649550,23300,23300,23300,23300,6735
20230710,182100,11360649550,23300,23300,23300,23300,0
20230710,182000,11360649550,23300,23300,23300,23300,0
20230710,181900,11360649550,23300,23300,23300,23300,0
20230710,181800,11360649550,23300,23300,23300,23300,0
20230710,181700,11360649550,23300,23300,23300,23300,0
20230710,181600,11360649550,23300,23300,23300,23300,0
20230710,181500,11360649550,23300,23300,23300,23300,0
20230710,181400,11360649550,23300,23300,23300,23300,0
20230710,181300,11360649550,23300,23300,23300,23300,0
20230710,181200,11360649550,23300,23300,23300,23300,0
20230710,181100,11360649550,23300,23300,23300,23300,0
20230710,181000,11360649550,23300,23300,23300,23300,0
20230710,180900,11360649550,23300,23300,23300,23300,0
20230710,180800,11360649550,23300,23300,23300,23300,0
20230710,180700,11360649550,23300,23300,23300,23300,0
20230710,180600,11360649550,23300,23300,23300,23300,0
20230710,180500,11360649550,23300,23300,23300,23300,0
20230710,180400,11360649550,23300,23300,23300,23300,0
20230710,180300,11360649550,23300,23300,23300,23300,0
20230710,180200,11360649550,23300,23300,23300,23300,0
20230710,180100,11360649550,23300,23300,23300,23300,0
20230710,180000,11360649550,23300,23300,23300,23300,0
20230710,175900,11360649550,23300,23300,23300,23300,0
20230710,175800,11360649550,23300,23300,23300,23300,0
20230710,175700,11360649550,23300,23300,23300,23300,0
20230710,175600,11360649550,23300,23300,23300,23300,0
20230710,175500,11360649550,23300,23300,23300,23300,0
20230710,175400,11360649550,23300,23300,23300,23300,0
20230710,175300,11360649550,23300,23300,23300,23300,0
20230710,175200,11360649550,23300,23300,23300,23300,6735
20230710,175100,11360649550,23300,23300,23300,23300,0
20230710,175000,11360649550,23300,23300,23300,23300,0
20230710,174900,11360649550,23300,23300,23300,23300,0
20230710,174800,11360649550,23300,23300,23300,23300,0
20230710,174700,11360649550,23300,23300,23300,23300,0
20230710,174600,11360649550,23300,23300,23300,23300,0
20230710,174500,11360649550,23300,23300,23300,23300,0
20230710,174400,11360649550,23300,23300,23300,23300,0
20230710,174300,11360649550,23300,23300,23300,23300,0
20230710,174200,11360649550,23300,23300,23300,23300,0
20230710,174100,11360649550,23300,23300,23300,23300,0
20230710,174000,11360649550,23300,23300,23300,23300,0
20230710,173900,11360649550,23300,23300,23300,23300,0
20230710,173800,11360649550,23300,23300,23300,23300,0
20230710,173700,11360649550,23300,23300,23300,23300,0
20230710,173600,11360649550,23300,23300,23300,23300,0
20230710,173500,11360649550,23300,23300,23300,23300,0
20230710,173400,11360649550,23300,23300,23300,23300,0
20230710,173300,11360649550,23300,23300,23300,23300,0
20230710,173200,11360649550,23300,23300,23300,23300,0
20230710,173100,11360649550,23300,23300,23300,23300,0
20230710,173000,11360649550,23300,23300,23300,23300,0
20230710,172900,11360649550,23300,23300,23300,23300,0
20230710,172800,11360649550,23300,23300,23300,23300,0
20230710,172700,11360649550,23300,23300,23300,23300,0
20230710,172600,11360649550,23300,23300,23300,23300,0
20230710,172500,11360649550,23300,23300,23300,23300,0
20230710,172400,11360649550,23300,23300,23300,23300,0
20230710,172300,11360649550,23300,23300,23300,23300,0
20230710,172200,11360649550,23300,23300,23300,23300,6735
20230710,172100,11360649550,23300,23300,23300,23300,0
20230710,172000,11360649550,23300,23300,23300,23300,0
20230710,171900,11360649550,23300,23300,23300,23300,0
20230710,171800,11360649550,23300,23300,23300,23300,0
20230710,171700,11360649550,23300,23300,23300,23300,0
20230710,171600,11360649550,23300,23300,23300,23300,0
20230710,171500,11360649550,23300,23300,23300,23300,0
20230710,171400,11360649550,23300,23300,23300,23300,0
20230710,171300,11360649550,23300,23300,23300,23300,0
20230710,171200,11360649550,23300,23300,23300,23300,0
20230710,171100,11360649550,23300,23300,23300,23300,0
20230710,171000,11360649550,23300,23300,23300,23300,0
20230710,170900,11360649550,23300,23300,23300,23300,0
20230710,170800,11360649550,23300,23300,23300,23300,0
20230710,170700,11360649550,23300,23300,23300,23300,0
20230710,170600,11360649550,23300,23300,23300,23300,0
20230710,170500,11360649550,23300,23300,23300,23300,0
20230710,170400,11360649550,23300,23300,23300,23300,0
20230710,170300,11360649550,23300,23300,23300,23300,0
20230710,170200,11360649550,23300,23300,23300,23300,0
20230710,170100,11360649550,23300,23300,23300,23300,0
20230710,170000,11360649550,23300,23300,23300,23300,0
20230710,165900,11360649550,23300,23300,23300,23300,0
20230710,165800,11360649550,23300,23300,23300,23300,0
20230710,165700,11360649550,23300,23300,23300,23300,0
20230710,165600,11360649550,23300,23300,23300,23300,0
20230710,165500,11360649550,23300,23300,23300,23300,0
20230710,165400,11360649550,23300,23300,23300,23300,0
20230710,165300,11360649550,23300,23300,23300,23300,0
20230710,165200,11360649550,23300,23300,23300,23300,6735
20230710,165100,11360649550,23300,23300,23300,23300,0
20230710,165000,11360649550,23300,23300,23300,23300,0
20230710,164900,11360649550,23300,23300,23300,23300,0
20230710,164800,11360649550,23300,23300,23300,23300,0
20230710,164700,11360649550,23300,23300,23300,23300,0
20230710,164600,11360649550,23300,23300,23300,23300,0
20230710,164500,11360649550,23300,23300,23300,23300,0
20230710,164400,11360649550,23300,23300,23300,23300,0
20230710,164300,11360649550,23300,23300,23300,23300,0
20230710,164200,11360649550,23300,23300,23300,23300,0
20230710,164100,11360649550,23300,23300,23300,23300,0
20230710,164000,11360649550,23300,23300,23300,23300,0
20230710,163900,11360649550,23300,23300,23300,23300,0
20230710,163800,11360649550,23300,23300,23300,23300,0
20230710,163700,11360649550,23300,23300,23300,23300,0
20230710,163600,11360649550,23300,23300,23300,23300,0
20230710,163500,11360649550,23300,23300,23300,23300,0
20230710,163400,11360649550,23300,23300,23300,23300,0
20230710,163300,11360649550,23300,23300,23300,23300,0
20230710,163200,11360649550,23300,23300,23300,23300,0
20230710,163100,11360649550,23300,23300,23300,23300,0
20230710,163000,11360649550,23300,23300,23300,23300,0
20230710,162900,11360649550,23300,23300,23300,23300,0
20230710,162800,11360649550,23300,23300,23300,23300,0
20230710,162700,11360649550,23300,23300,23300,23300,0
20230710,162600,11360649550,23300,23300,23300,23300,0
20230710,162500,11360649550,23300,23300,23300,23300,0
20230710,162400,11360649550,23300,23300,23300,23300,0
20230710,162300,11360649550,23300,23300,23300,23300,0
20230710,162200,11360649550,23300,23300,23300,23300,6735
20230710,162100,11360649550,23300,23300,23300,23300,0
20230710,162000,11360649550,23300,23300,23300,23300,0
20230710,161900,11360649550,23300,23300,23300,23300,0
20230710,161800,11360649550,23300,23300,23300,23300,0
20230710,161700,11360649550,23300,23300,23300,23300,0
20230710,161600,11360649550,23300,23300,23300,23300,0
20230710,161500,11360649550,23300,23300,23300,23300,0
20230710,161400,11360649550,23300,23300,23300,23300,0
20230710,161300,11360649550,23300,23300,23300,23300,0
20230710,161200,11360649550,23300,23300,23300,23300,0
20230710,161100,11360649550,23300,23300,23300,23300,0
20230710,161000,11360649550,23300,23300,23300,23300,0
20230710,160900,11360649550,23300,23300,23300,23300,0
20230710,160800,11360649550,23300,23300,23300,23300,0
20230710,160700,11360649550,23300,23300,23300,23300,0
20230710,160600,11360649550,23300,23300,23300,23300,0
20230710,160500,11360649550,23300,23300,23300,23300,0
20230710,160400,11360649550,23300,23300,23300,23300,0
20230710,160300,11360649550,23300,23300,23300,23300,0
20230710,160200,11360649550,23300,23300,23300,23300,0
20230710,160100,11360649550,23300,23300,23300,23300,0
20230710,160000,11360649550,23300,23300,23300,23300,0
20230710,155900,11360649550,23300,23300,23300,23300,0
20230710,155800,11360649550,23300,23300,23300,23300,0
20230710,155700,11360649550,23300,23300,23300,23300,0
20230710,155600,11360649550,23300,23300,23300,23300,0
20230710,155500,11360649550,23300,23300,23300,23300,0
20230710,155400,11360649550,23300,23300,23300,23300,0
20230710,155300,11360649550,23300,23300,23300,23300,0
20230710,155200,11360649550,23300,23300,23300,23300,6735
20230710,155100,11360649550,23300,23300,23300,23300,0
20230710,155000,11360649550,23300,23300,23300,23300,0
20230710,154900,11360649550,23300,23300,23300,23300,0
20230710,154800,11360649550,23300,23300,23300,23300,0
20230710,154700,11360649550,23300,23300,23300,23300,0
20230710,154600,11360649550,23300,23300,23300,23300,0
20230710,154500,11360649550,23300,23300,23300,23300,0
20230710,154400,11360649550,23300,23300,23300,23300,0
20230710,154300,11360649550,23300,23300,23300,23300,0
20230710,154200,11360649550,23300,23300,23300,23300,0
20230710,154100,11360649550,23300,23300,23300,23300,0
20230710,154000,11360649550,23300,23300,23300,23300,0
20230710,153900,11360649550,23300,23300,23300,23300,0
20230710,153800,11360649550,23300,23300,23300,23300,0
20230710,153700,11360649550,23300,23300,23300,23300,0
20230710,153600,11360649550,23300,23300,23300,23300,0
20230710,153500,11360649550,23300,23300,23300,23300,0
20230710,153400,11360649550,23300,23300,23300,23300,0
20230710,153300,11360649550,23300,23300,23300,23300,0
20230710,153200,11360649550,23300,23300,23300,23300,0
20230710,153100,11360649550,23300,23300,23300,23300,0
20230710,153000,11360649550,23300,23300,23300,23300,6735
20230710,152900,11203724050,23400,23400,23400,23400,0
20230710,152800,11203724050,23400,23400,23400,23400,0
20230710,152700,11203724050,23400,23400,23400,23400,0
20230710,152600,11203724050,23400,23400,23400,23400,0
20230710,152500,11203724050,23400,23400,23400,23400,0
20230710,152400,11203724050,23400,23400,23400,23400,0
20230710,152300,11203724050,23400,23400,23400,23400,0
20230710,152200,11203724050,23400,23400,23400,23400,0
20230710,152100,11203724050,23400,23400,23400,23400,0
20230710,152000,11203724050,23400,23400,23400,23400,0
20230710,151900,11203724050,23400,23350,23400,23350,1518
20230710,151800,11168256700,23350,23300,23350,23250,1193
20230710,151700,11140468050,23250,23300,23300,23250,3083
20230710,151600,11068785400,23300,23300,23350,23250,577
20230710,151500,11055341550,23300,23300,23350,23150,2667
20230710,151400,10993386750,23350,23350,23400,23350,398
20230710,151300,10984093300,23400,23300,23400,23300,2047
20230710,151200,10936308050,23350,23300,23350,23250,1188
20230710,151100,10908627700,23250,23250,23300,23250,722
20230710,151000,10891831150,23250,23250,23300,23200,1559
20230710,150900,10855576950,23300,23200,23300,23200,951
20230710,150800,10833472650,23200,23200,23250,23150,2077
20230710,150700,10785325100,23250,23150,23250,23150,592
20230710,150600,10771600900,23150,23200,23250,23100,1136
20230710,150500,10745292750,23250,23200,23250,23200,2162
20230710,150400,10695073250,23150,23300,23300,23100,8646
20230710,150300,10494781050,23350,23300,23350,23250,886
20230710,150200,10474142550,23350,23300,23350,23300,1622
20230710,150100,10436346500,23350,23300,23350,23300,263
20230710,150000,10430218550,23300,23250,23300,23250,4189
20230710,145900,10332770100,23250,23300,23350,23250,530
20230710,145800,10320429400,23300,23300,23350,23300,507
20230710,145700,10308616250,23350,23300,23350,23300,347
20230710,145600,10300531050,23300,23300,23350,23300,2419
20230710,145500,10244167400,23350,23350,23350,23300,342
20230710,145400,10236196700,23350,23350,23350,23350,11
20230710,145300,10235939850,23300,23300,23350,23300,942
20230710,145200,10213987000,23350,23350,23350,23300,131
20230710,145100,10210929650,23350,23300,23350,23300,307
20230710,145000,10203776400,23300,23350,23350,23300,385
20230710,144900,10194805300,23300,23350,23350,23300,35
20230710,144800,10193989350,23300,23350,23400,23250,2465
20230710,144700,10136485000,23400,23400,23400,23350,148
20230710,144600,10133028850,23350,23350,23350,23350,241
20230710,144500,10127401500,23350,23350,23400,23350,101
20230710,144400,10125043100,23350,23350,23450,23350,2075
20230710,144300,10076431300,23350,23400,23450,23300,11410
20230710,144200,9810329200,23400,23450,23450,23400,1142
20230710,144100,9783599700,23450,23450,23450,23400,157
20230710,144000,9779921850,23450,23500,23500,23450,1109
20230710,143900,9753914200,23500,23450,23500,23450,306
20230710,143800,9746723500,23450,23500,23500,23450,222
20230710,143700,9741508000,23500,23450,23500,23450,387
20230710,143600,9732414850,23450,23450,23450,23450,855
20230710,143500,9712365100,23450,23450,23500,23450,347
20230710,143400,9704222200,23450,23500,23500,23450,176
20230710,143300,9700090000,23450,23500,23500,23450,37
20230710,143200,9699221850,23500,23450,23500,23450,1761
20230710,143100,9657922350,23500,23500,23500,23450,94
20230710,143000,9655714800,23500,23500,23500,23500,213
20230710,142900,9650709300,23500,23500,23500,23450,914
20230710,142800,9629253300,23500,23500,23500,23500,137
20230710,142700,9626033800,23500,23450,23500,23450,1528
20230710,142600,9590127400,23500,23550,23550,23500,1352
20230710,142500,9558352900,23550,23550,23550,23550,46
20230710,142400,9557269600,23500,23550,23550,23500,183
20230710,142300,9552969050,23550,23550,23600,23550,888
20230710,142200,9532056600,23600,23600,23600,23600,74
20230710,142100,9530310200,23600,23600,23650,23600,3319
20230710,142000,9451981150,23650,23650,23650,23600,4
20230710,141900,9451886600,23650,23650,23650,23650,10
20230710,141800,9451650100,23650,23650,23700,23650,276
20230710,141700,9445118600,23700,23700,23700,23700,22
20230710,141600,9444597200,23650,23650,23650,23650,89
20230710,141500,9442492350,23700,23650,23700,23650,112
20230710,141400,9439843500,23650,23650,23650,23650,13
20230710,141300,9439536050,23650,23650,23650,23650,124
20230710,141200,9436603450,23650,23700,23700,23650,64
20230710,141100,9435089700,23700,23650,23700,23650,64
20230710,141000,9433575050,23650,23650,23650,23650,193
20230710,140900,9429010600,23650,23650,23650,23650,293
20230710,140800,9422081150,23650,23650,23650,23600,129
20230710,140700,9419030600,23650,23650,23700,23650,270
20230710,140600,9412644850,23650,23700,23700,23650,33
20230710,140500,9411864350,23700,23700,23700,23700,10
20230710,140400,9411627350,23650,23650,23700,23650,759
20230710,140300,9393675750,23650,23650,23650,23650,210
20230710,140200,9388709250,23650,23650,23650,23650,669
20230710,140100,9372887400,23650,23700,23700,23650,149
20230710,140000,9369358550,23650,23600,23700,23600,1165
20230710,135900,9341853250,23600,23600,23600,23600,76
20230710,135800,9340059650,23600,23550,23600,23550,87
20230710,135700,9338010550,23550,23600,23600,23550,513
20230710,135600,9325904100,23600,23600,23600,23600,22
20230710,135500,9325384900,23600,23600,23600,23600,91
20230710,135400,9323237300,23600,23700,23700,23600,248
20230710,135300,9317382500,23700,23700,23700,23700,10
20230710,135200,9317145500,23650,23650,23700,23600,602
20230710,135100,9302916250,23650,23650,23650,23650,171
20230710,135000,9298872100,23650,23750,23750,23600,1660
20230710,134900,9259598800,23750,23750,23750,23750,132
20230710,134800,9256463800,23750,23800,23850,23750,2157
20230710,134700,9205127950,23800,23850,23850,23800,1289
20230710,134600,9174421650,23850,23850,23850,23800,1318
20230710,134500,9142998700,23850,23800,23850,23800,638
20230710,134400,9127798800,23800,23850,23850,23800,1242
20230710,134300,9098236100,23800,23850,23850,23800,480
20230710,134200,9086810800,23800,23800,23850,23800,1167
20230710,134100,9059011200,23800,23750,23800,23750,1885
20230710,134000,9014148350,23750,23750,23750,23750,205
20230710,133900,9009279600,23750,23700,23800,23700,1267
20230710,133800,8979188050,23700,23650,23700,23650,923
20230710,133700,8957322400,23650,23650,23650,23650,235
20230710,133600,8951764650,23600,23650,23650,23600,971
20230710,133500,8928803700,23650,23650,23650,23650,1088
20230710,133400,8903072500,23650,23650,23650,23650,128
20230710,133300,8900045300,23650,23650,23650,23650,66
20230710,133200,8898484400,23650,23550,23650,23550,3852
20230710,133100,8807658350,23550,23550,23550,23550,36
20230710,133000,8806810550,23550,23550,23550,23550,273
20230710,132900,8800381400,23550,23550,23550,23550,16
20230710,132800,8800004600,23550,23550,23550,23500,319
20230710,132700,8792493450,23500,23500,23500,23500,131
20230710,132600,8789414950,23550,23550,23550,23550,732
20230710,132500,8772176350,23550,23550,23550,23500,1518
20230710,132400,8736445000,23550,23550,23550,23550,78
20230710,132300,8734608100,23500,23500,23500,23500,0
20230710,132200,8734608100,23500,23550,23550,23500,182
20230710,132100,8730327950,23550,23550,23550,23550,11
20230710,132000,8730068900,23500,23550,23550,23500,201
20230710,131900,8725335400,23550,23550,23550,23550,193
20230710,131800,8720790250,23500,23500,23500,23500,0
20230710,131700,8720790250,23500,23500,23500,23500,57
20230710,131600,8719450750,23500,23500,23500,23500,100
20230710,131500,8717100750,23500,23500,23500,23500,229
20230710,131400,8711719250,23500,23500,23500,23500,2
20230710,131300,8711672250,23500,23500,23500,23500,88
20230710,131200,8709604250,23550,23500,23550,23500,35
20230710,131100,8708781700,23500,23550,23550,23500,62
20230710,131000,8707324600,23500,23500,23500,23500,0
20230710,130900,8707324600,23500,23500,23500,23500,61
20230710,130800,8705891100,23500,23550,23550,23500,742
20230710,130700,8688453850,23550,23500,23550,23500,477
20230710,130600,8677233950,23550,23550,23550,23550,248
20230710,130500,8671393550,23550,23500,23550,23500,335
20230710,130400,8663505050,23550,23500,23550,23500,281
20230710,130300,8656901500,23500,23500,23500,23500,65
20230710,130200,8655374000,23500,23550,23550,23500,760
20230710,130100,8637476150,23550,23550,23550,23550,306
20230710,130000,8630269850,23550,23500,23550,23500,948
20230710,125900,8607985750,23500,23500,23500,23500,204
20230710,125800,8603191750,23500,23450,23500,23450,1308
20230710,125700,8572518350,23400,23400,23450,23400,435
20230710,125600,8562329250,23450,23400,23450,23400,121
20230710,125500,8559492800,23450,23450,23450,23400,136
20230710,125400,8556305350,23450,23450,23450,23450,236
20230710,125300,8550771150,23400,23400,23450,23400,42
20230710,125200,8549788300,23400,23400,23400,23400,100
20230710,125100,8547448300,23400,23400,23450,23400,325
20230710,125000,8539828300,23400,23350,23400,23350,750
20230710,124900,8522311750,23300,23450,23450,23300,2477
20230710,124800,8464406950,23400,23450,23450,23400,15
20230710,124700,8464055700,23450,23450,23450,23450,2
20230710,124600,8464008800,23450,23450,23450,23450,120
20230710,124500,8461194800,23450,23400,23450,23400,825
20230710,124400,8441868300,23350,23400,23400,23350,13
20230710,124300,8441564250,23400,23400,23400,23400,26
20230710,124200,8440955850,23400,23350,23400,23300,784
20230710,124100,8422660700,23400,23400,23400,23350,760
20230710,124000,8404901950,23400,23350,23400,23350,1633
20230710,123900,8366770900,23350,23350,23350,23300,1569
20230710,123800,8330134950,23350,23350,23350,23350,201
20230710,123700,8325441600,23350,23350,23350,23300,91
20230710,123600,8323320250,23350,23350,23350,23350,8
20230710,123500,8323133450,23300,23300,23350,23300,143
20230710,123400,8319801300,23300,23300,23300,23300,652
20230710,123300,8304609700,23300,23350,23350,23300,193
20230710,123200,8300112300,23350,23300,23350,23300,122
20230710,123100,8297267600,23300,23350,23350,23300,505
20230710,123000,8285485850,23350,23350,23350,23350,395
20230710,122900,8276262600,23350,23350,23350,23350,5
20230710,122800,8276145850,23350,23350,23350,23350,97
20230710,122700,8273880900,23350,23350,23350,23350,5
20230710,122600,8273764150,23350,23350,23350,23300,55
20230710,122500,8272480800,23350,23400,23400,23350,734
20230710,122400,8255341850,23400,23400,23400,23400,670
20230710,122300,8239663850,23400,23350,23400,23350,150
20230710,122200,8236161050,23350,23400,23400,23350,42
20230710,122100,8235179250,23400,23400,23400,23350,107
20230710,122000,8232675550,23400,23450,23450,23400,182
20230710,121900,8228416500,23400,23400,23400,23400,120
20230710,121800,8225608500,23400,23450,23450,23400,88
20230710,121700,8223549250,23450,23450,23450,23450,191
20230710,121600,8219070300,23450,23450,23450,23450,25
20230710,121500,8218484050,23450,23400,23450,23400,427
20230710,121400,8208491900,23400,23450,23450,23400,6
20230710,121300,8208351350,23450,23450,23450,23450,1
20230710,121200,8208327900,23450,23450,23450,23450,694
20230710,121100,8192053600,23450,23400,23450,23400,21
20230710,121000,8191561200,23400,23400,23400,23400,656
20230710,120900,8176210800,23400,23450,23450,23400,37
20230710,120800,8175344900,23450,23450,23450,23450,154
20230710,120700,8171733600,23400,23450,23450,23400,780
20230710,120600,8153479550,23450,23450,23500,23450,198
20230710,120500,8148834900,23500,23500,23500,23450,27
20230710,120400,8148201450,23500,23450,23500,23450,108
20230710,120300,8145668750,23450,23450,23450,23400,40
20230710,120200,8144732000,23450,23450,23450,23450,51
20230710,120100,8143536050,23450,23400,23450,23400,333
20230710,120000,8135730500,23400,23350,23400,23350,915
20230710,115900,8114319550,23400,23350,23400,23350,910
20230710,115800,8093061450,23400,23400,23400,23350,421
20230710,115700,8083230950,23400,23400,23400,23350,596
20230710,115600,8069294550,23400,23450,23450,23400,2282
20230710,115500,8015786700,23450,23450,23450,23450,387
20230710,115400,8006711550,23500,23500,23500,23450,170
20230710,115300,8002719300,23500,23500,23500,23500,57
20230710,115200,8001379800,23500,23450,23500,23450,178
20230710,115100,7997204000,23450,23500,23500,23450,342
20230710,115000,7989174850,23450,23550,23550,23450,711
20230710,114900,7972461750,23500,23550,23550,23500,602
20230710,114800,7958314650,23550,23550,23550,23550,61
20230710,114700,7956878100,23550,23550,23550,23500,1233
20230710,114600,7927843000,23600,23550,23600,23550,157
20230710,114500,7924145600,23550,23550,23600,23500,2374
20230710,114400,7868241650,23550,23550,23550,23550,592
20230710,114300,7854300050,23500,23550,23600,23500,793
20230710,114200,7835642200,23550,23550,23550,23550,126
20230710,114100,7832674900,23550,23550,23600,23550,54
20230710,114000,7831401500,23600,23600,23600,23600,247
20230710,113900,7825572300,23600,23600,23650,23600,459
20230710,113800,7814739850,23600,23650,23700,23600,242
20230710,113700,7809021050,23700,23700,23700,23650,125
20230710,113600,7806063700,23700,23700,23750,23700,123
20230710,113500,7803148300,23700,23800,23800,23700,656
20230710,113400,7787576400,23800,23650,23800,23600,1775
20230710,113300,7745484950,23650,23650,23650,23600,2073
20230710,113200,7696459000,23650,23550,23650,23550,826
20230710,113100,7676962800,23550,23450,23550,23450,491
20230710,113000,7665424500,23500,23500,23500,23450,745
20230710,112900,7647917100,23500,23600,23600,23500,6
20230710,112800,7647775900,23600,23600,23600,23550,283
20230710,112700,7641101200,23600,23600,23600,23600,506
20230710,112600,7629159600,23600,23500,23650,23500,9228
20230710,112500,7411375400,23550,23500,23550,23500,707
20230710,112400,7394726600,23500,23500,23500,23500,1977
20230710,112300,7348267100,23500,23450,23500,23450,298
20230710,112200,7341278050,23450,23450,23450,23450,100
20230710,112100,7338933050,23450,23450,23450,23450,360
20230710,112000,7330491050,23400,23400,23400,23400,2
20230710,111900,7330444250,23450,23400,23450,23400,1763
20230710,111800,7289152900,23450,23500,23500,23450,504
20230710,111700,7277333100,23500,23500,23500,23450,161
20230710,111600,7273550600,23500,23450,23500,23450,70
20230710,111500,7271906150,23450,23450,23500,23400,865
20230710,111400,7251622200,23450,23450,23450,23450,1523
20230710,111300,7215907850,23450,23450,23450,23400,77
20230710,111200,7214102450,23450,23400,23450,23350,315
20230710,111100,7206734900,23400,23400,23400,23350,364
20230710,111000,7198221250,23350,23350,23400,23350,243
20230710,110900,7192540800,23350,23350,23350,23350,88
20230710,110800,7190486000,23350,23350,23350,23300,459
20230710,110700,7179768950,23350,23400,23400,23300,600
20230710,110600,7165756950,23350,23350,23350,23350,165
20230710,110500,7161904200,23350,23300,23400,23300,1344
20230710,110400,7130519400,23300,23300,23350,23250,2805
20230710,110300,7065233400,23300,23250,23300,23250,975
20230710,110200,7042516250,23250,23200,23250,23150,1830
20230710,110100,7000011400,23200,23200,23200,23150,1233
20230710,110000,6971407500,23200,23200,23200,23100,1741
20230710,105900,6931129100,23200,23150,23200,23150,1983
20230710,105800,6885215100,23200,23250,23250,23150,2709
20230710,105700,6822365400,23250,23200,23250,23200,369
20230710,105600,6813803600,23200,23250,23250,23200,515
20230710,105500,6801849550,23250,23200,23250,23200,171
20230710,105400,6797882200,23250,23300,23300,23250,6377
20230710,105300,6649377950,23350,23350,23350,23300,2107
20230710,105200,6600272700,23350,23300,23350,23300,90
20230710,105100,6598175650,23350,23350,23350,23300,938
20230710,105000,6576303800,23350,23350,23350,23300,738
20230710,104900,6559084850,23350,23350,23350,23350,1395
20230710,104800,6526511600,23300,23350,23350,23300,395
20230710,104700,6517301600,23350,23350,23350,23350,617
20230710,104600,6502894650,23350,23350,23350,23350,297
20230710,104500,6495959700,23350,23400,23400,23350,830
20230710,104400,6476573950,23400,23400,23400,23350,592
20230710,104300,6462746150,23400,23350,23400,23350,1262
20230710,104200,6433242300,23350,23350,23350,23350,2574
20230710,104100,6373139400,23350,23400,23400,23350,524
20230710,104000,6360886750,23400,23350,23400,23350,1068
20230710,103900,6335948700,23400,23400,23400,23350,1262
20230710,103800,6306443300,23350,23450,23450,23350,464
20230710,103700,6295585800,23400,23400,23450,23400,1327
20230710,103600,6264533200,23400,23400,23400,23400,737
20230710,103500,6247287400,23400,23450,23450,23400,4306
20230710,103400,6146509850,23450,23450,23450,23450,3528
20230710,103300,6063778250,23450,23500,23500,23450,1517
20230710,103200,6028170500,23500,23500,23500,23450,3103
20230710,103100,5955395250,23500,23550,23550,23500,1662
20230710,103000,5916337250,23550,23550,23550,23550,642
20230710,102900,5901218150,23550,23550,23550,23500,1408
20230710,102800,5868102250,23550,23500,23550,23500,309
20230710,102700,5860834300,23500,23500,23500,23450,531
20230710,102600,5848355850,23500,23500,23500,23450,1856
20230710,102500,5804762700,23500,23500,23500,23450,356
20230710,102400,5796399900,23500,23500,23500,23450,605
20230710,102300,5782211650,23500,23500,23550,23450,1352
20230710,102200,5750464650,23550,23500,23550,23500,1344
20230710,102100,5718879950,23450,23500,23500,23450,2917
20230710,102000,5650386900,23500,23500,23550,23500,2779
20230710,101900,5585074000,23450,23550,23600,23450,4748
20230710,101800,5473424250,23600,23600,23650,23600,921
20230710,101700,5451684850,23600,23600,23600,23550,736
20230710,101600,5434322100,23550,23550,23650,23550,1798
20230710,101500,5391909700,23550,23550,23550,23500,732
20230710,101400,5374682850,23550,23600,23600,23500,2592
20230710,101300,5313621250,23600,23600,23600,23550,1011
20230710,101200,5289763150,23600,23600,23600,23550,2472
20230710,101100,5231480750,23600,23650,23650,23550,3233
20230710,101000,5155246500,23650,23650,23650,23600,1346
20230710,100900,5123420200,23700,23850,23850,23700,9073
20230710,100800,4907707800,23800,23850,23850,23800,896
20230710,100700,4886352400,23850,23800,23850,23800,481
20230710,100600,4874893650,23800,23900,23900,23800,1930
20230710,100500,4828864850,23900,24050,24050,23900,6257
20230710,100400,4678637900,24050,24100,24150,24050,980
20230710,100300,4655020300,24150,24150,24200,24100,1245
20230710,100200,4624992050,24150,24150,24150,24100,985
20230710,100100,4601209350,24100,24250,24250,24100,1945
20230710,100000,4554174200,24200,24300,24350,24100,4168
20230710,095900,4453049550,24300,24300,24350,24200,9618
20230710,095800,4219525650,24250,24100,24250,24050,4835
20230710,095700,4102608200,24100,24100,24150,24100,3889
20230710,095600,4008860400,24050,23950,24100,23950,8615
20230710,095500,3801612200,23950,23850,24000,23850,2032
20230710,095400,3752970650,23850,23850,23850,23800,1526
20230710,095300,3716624400,23900,23900,23950,23850,1100
20230710,095200,3690344350,23950,23900,23950,23900,2022
20230710,095100,3642016550,23900,23850,23900,23800,246
20230710,095000,3636155100,23850,23750,23850,23750,1653
20230710,094900,3596851750,23750,23700,23750,23700,277
20230710,094800,3590281250,23700,23750,23750,23700,2190
20230710,094700,3538272000,23750,23750,23750,23700,213
20230710,094600,3533213350,23750,23750,23750,23750,7
20230710,094500,3533047100,23750,23700,23750,23700,429
20230710,094400,3522877900,23700,23700,23700,23700,57
20230710,094300,3521527000,23700,23700,23700,23700,1359
20230710,094200,3489318700,23700,23700,23700,23650,1564
20230710,094100,3452279650,23700,23700,23700,23650,350
20230710,094000,3444001750,23700,23750,23750,23650,1442
20230710,093900,3409836700,23750,23800,23800,23700,1122
20230710,093800,3383221000,23750,23750,23750,23700,285
20230710,093700,3376456850,23750,23650,23750,23650,2397
20230710,093600,3319614900,23650,23700,23700,23650,1514
20230710,093500,3283763350,23750,23750,23750,23700,2405
20230710,093400,3226649600,23750,23750,23800,23700,1550
20230710,093300,3189853450,23700,23800,23850,23700,4134
20230710,093200,3091600350,23850,23900,23900,23800,1181
20230710,093100,3063448950,23950,23900,23950,23850,3428
20230710,093000,2981545200,23900,23950,23950,23900,4723
20230710,092900,2868638550,23950,23900,24000,23850,3356
20230710,092800,2788212400,23800,23850,23950,23800,6937
20230710,092700,2622245300,23800,23800,23850,23800,3108
20230710,092600,2548220100,23800,23800,23800,23750,1421
20230710,092500,2514400450,23850,23850,23850,23750,192
20230710,092400,2509830400,23750,23650,23800,23650,2963
20230710,092300,2439496900,23650,23700,23750,23600,3850
20230710,092200,2348472650,23750,23850,23900,23750,3016
20230710,092100,2276692400,23850,23900,23900,23850,1058
20230710,092000,2251458600,23900,23900,23900,23800,5809
20230710,091900,2113024650,23900,23800,23900,23750,3019
20230710,091800,2041021000,23800,23700,23800,23700,2163
20230710,091700,1989667600,23700,23650,23750,23650,1129
20230710,091600,1962914250,23650,23750,23750,23650,2602
20230710,091500,1901288450,23750,23700,23750,23700,1072
20230710,091400,1875876600,23700,23650,23700,23650,1300
20230710,091300,1845120350,23650,23650,23650,23600,1243
20230710,091200,1815757550,23650,23600,23700,23600,3554
20230710,091100,1731728800,23550,23500,23600,23450,797
20230710,091000,1712983900,23500,23600,23600,23450,3887
20230710,090900,1621526200,23650,23650,23650,23600,2544
20230710,090800,1561458450,23650,23650,23750,23650,3742
20230710,090700,1472739900,23750,23500,23750,23500,3894
20230710,090600,1380766450,23550,23500,23600,23500,3814
20230710,090500,1291058200,23550,23750,23750,23550,8917
20230710,090400,1080090500,23750,23850,23950,23700,4338
20230710,090300,976907750,23850,23750,23950,23700,6462
20230710,090200,823019650,23750,24000,24050,23600,8114
20230710,090100,630012200,23950,23650,24100,23650,19325
20230710,090000,167190800,23650,23550,23650,23500,6758