KissMeData/048410/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,192000,10410306900,23450,23450,23450,23450,7595
20230711,191900,10410306900,23450,23450,23450,23450,0
20230711,191800,10410306900,23450,23450,23450,23450,0
20230711,191700,10410306900,23450,23450,23450,23450,0
20230711,191600,10410306900,23450,23450,23450,23450,0
20230711,191500,10410306900,23450,23450,23450,23450,0
20230711,191400,10410306900,23450,23450,23450,23450,0
20230711,191300,10410306900,23450,23450,23450,23450,0
20230711,191200,10410306900,23450,23450,23450,23450,0
20230711,191100,10410306900,23450,23450,23450,23450,0
20230711,191000,10410306900,23450,23450,23450,23450,0
20230711,190900,10410306900,23450,23450,23450,23450,0
20230711,190800,10410306900,23450,23450,23450,23450,0
20230711,190700,10410306900,23450,23450,23450,23450,0
20230711,190600,10410306900,23450,23450,23450,23450,0
20230711,190500,10410306900,23450,23450,23450,23450,0
20230711,190400,10410306900,23450,23450,23450,23450,0
20230711,190300,10410306900,23450,23450,23450,23450,0
20230711,190200,10410306900,23450,23450,23450,23450,0
20230711,190100,10410306900,23450,23450,23450,23450,0
20230711,190000,10410306900,23450,23450,23450,23450,0
20230711,185900,10410306900,23450,23450,23450,23450,0
20230711,185800,10410306900,23450,23450,23450,23450,0
20230711,185700,10410306900,23450,23450,23450,23450,0
20230711,185600,10410306900,23450,23450,23450,23450,0
20230711,185500,10410306900,23450,23450,23450,23450,0
20230711,185400,10410306900,23450,23450,23450,23450,0
20230711,185300,10410306900,23450,23450,23450,23450,0
20230711,185200,10410306900,23450,23450,23450,23450,0
20230711,185100,10410306900,23450,23450,23450,23450,0
20230711,185000,10410306900,23450,23450,23450,23450,7595
20230711,184900,10410306900,23450,23450,23450,23450,0
20230711,184800,10410306900,23450,23450,23450,23450,0
20230711,184700,10410306900,23450,23450,23450,23450,0
20230711,184600,10410306900,23450,23450,23450,23450,0
20230711,184500,10410306900,23450,23450,23450,23450,0
20230711,184400,10410306900,23450,23450,23450,23450,0
20230711,184300,10410306900,23450,23450,23450,23450,0
20230711,184200,10410306900,23450,23450,23450,23450,0
20230711,184100,10410306900,23450,23450,23450,23450,0
20230711,184000,10410306900,23450,23450,23450,23450,0
20230711,183900,10410306900,23450,23450,23450,23450,0
20230711,183800,10410306900,23450,23450,23450,23450,0
20230711,183700,10410306900,23450,23450,23450,23450,0
20230711,183600,10410306900,23450,23450,23450,23450,0
20230711,183500,10410306900,23450,23450,23450,23450,0
20230711,183400,10410306900,23450,23450,23450,23450,0
20230711,183300,10410306900,23450,23450,23450,23450,0
20230711,183200,10410306900,23450,23450,23450,23450,0
20230711,183100,10410306900,23450,23450,23450,23450,0
20230711,183000,10410306900,23450,23450,23450,23450,0
20230711,182900,10410306900,23450,23450,23450,23450,0
20230711,182800,10410306900,23450,23450,23450,23450,0
20230711,182700,10410306900,23450,23450,23450,23450,0
20230711,182600,10410306900,23450,23450,23450,23450,0
20230711,182500,10410306900,23450,23450,23450,23450,0
20230711,182400,10410306900,23450,23450,23450,23450,0
20230711,182300,10410306900,23450,23450,23450,23450,0
20230711,182200,10410306900,23450,23450,23450,23450,0
20230711,182100,10410306900,23450,23450,23450,23450,0
20230711,182000,10410306900,23450,23450,23450,23450,7595
20230711,181900,10410306900,23450,23450,23450,23450,0
20230711,181800,10410306900,23450,23450,23450,23450,0
20230711,181700,10410306900,23450,23450,23450,23450,0
20230711,181600,10410306900,23450,23450,23450,23450,0
20230711,181500,10410306900,23450,23450,23450,23450,0
20230711,181400,10410306900,23450,23450,23450,23450,0
20230711,181300,10410306900,23450,23450,23450,23450,0
20230711,181200,10410306900,23450,23450,23450,23450,0
20230711,181100,10410306900,23450,23450,23450,23450,0
20230711,181000,10410306900,23450,23450,23450,23450,0
20230711,180900,10410306900,23450,23450,23450,23450,0
20230711,180800,10410306900,23450,23450,23450,23450,0
20230711,180700,10410306900,23450,23450,23450,23450,0
20230711,180600,10410306900,23450,23450,23450,23450,0
20230711,180500,10410306900,23450,23450,23450,23450,0
20230711,180400,10410306900,23450,23450,23450,23450,0
20230711,180300,10410306900,23450,23450,23450,23450,0
20230711,180200,10410306900,23450,23450,23450,23450,0
20230711,180100,10410306900,23450,23450,23450,23450,0
20230711,180000,10410306900,23450,23450,23450,23450,0
20230711,175900,10410306900,23450,23450,23450,23450,0
20230711,175800,10410306900,23450,23450,23450,23450,0
20230711,175700,10410306900,23450,23450,23450,23450,0
20230711,175600,10410306900,23450,23450,23450,23450,0
20230711,175500,10410306900,23450,23450,23450,23450,0
20230711,175400,10410306900,23450,23450,23450,23450,0
20230711,175300,10410306900,23450,23450,23450,23450,0
20230711,175200,10410306900,23450,23450,23450,23450,0
20230711,175100,10410306900,23450,23450,23450,23450,0
20230711,175000,10410306900,23450,23450,23450,23450,7595
20230711,174900,10410306900,23450,23450,23450,23450,0
20230711,174800,10410306900,23450,23450,23450,23450,0
20230711,174700,10410306900,23450,23450,23450,23450,0
20230711,174600,10410306900,23450,23450,23450,23450,0
20230711,174500,10410306900,23450,23450,23450,23450,0
20230711,174400,10410306900,23450,23450,23450,23450,0
20230711,174300,10410306900,23450,23450,23450,23450,0
20230711,174200,10410306900,23450,23450,23450,23450,0
20230711,174100,10410306900,23450,23450,23450,23450,0
20230711,174000,10410306900,23450,23450,23450,23450,0
20230711,173900,10410306900,23450,23450,23450,23450,0
20230711,173800,10410306900,23450,23450,23450,23450,0
20230711,173700,10410306900,23450,23450,23450,23450,0
20230711,173600,10410306900,23450,23450,23450,23450,0
20230711,173500,10410306900,23450,23450,23450,23450,0
20230711,173400,10410306900,23450,23450,23450,23450,0
20230711,173300,10410306900,23450,23450,23450,23450,0
20230711,173200,10410306900,23450,23450,23450,23450,0
20230711,173100,10410306900,23450,23450,23450,23450,0
20230711,173000,10410306900,23450,23450,23450,23450,0
20230711,172900,10410306900,23450,23450,23450,23450,0
20230711,172800,10410306900,23450,23450,23450,23450,0
20230711,172700,10410306900,23450,23450,23450,23450,0
20230711,172600,10410306900,23450,23450,23450,23450,0
20230711,172500,10410306900,23450,23450,23450,23450,0
20230711,172400,10410306900,23450,23450,23450,23450,0
20230711,172300,10410306900,23450,23450,23450,23450,0
20230711,172200,10410306900,23450,23450,23450,23450,0
20230711,172100,10410306900,23450,23450,23450,23450,0
20230711,172000,10410306900,23450,23450,23450,23450,7595
20230711,171900,10410306900,23450,23450,23450,23450,0
20230711,171800,10410306900,23450,23450,23450,23450,0
20230711,171700,10410306900,23450,23450,23450,23450,0
20230711,171600,10410306900,23450,23450,23450,23450,0
20230711,171500,10410306900,23450,23450,23450,23450,0
20230711,171400,10410306900,23450,23450,23450,23450,0
20230711,171300,10410306900,23450,23450,23450,23450,0
20230711,171200,10410306900,23450,23450,23450,23450,0
20230711,171100,10410306900,23450,23450,23450,23450,0
20230711,171000,10410306900,23450,23450,23450,23450,0
20230711,170900,10410306900,23450,23450,23450,23450,0
20230711,170800,10410306900,23450,23450,23450,23450,0
20230711,170700,10410306900,23450,23450,23450,23450,0
20230711,170600,10410306900,23450,23450,23450,23450,0
20230711,170500,10410306900,23450,23450,23450,23450,0
20230711,170400,10410306900,23450,23450,23450,23450,0
20230711,170300,10410306900,23450,23450,23450,23450,0
20230711,170200,10410306900,23450,23450,23450,23450,0
20230711,170100,10410306900,23450,23450,23450,23450,0
20230711,170000,10410306900,23450,23450,23450,23450,0
20230711,165900,10410306900,23450,23450,23450,23450,0
20230711,165800,10410306900,23450,23450,23450,23450,0
20230711,165700,10410306900,23450,23450,23450,23450,0
20230711,165600,10410306900,23450,23450,23450,23450,0
20230711,165500,10410306900,23450,23450,23450,23450,0
20230711,165400,10410306900,23450,23450,23450,23450,0
20230711,165300,10410306900,23450,23450,23450,23450,0
20230711,165200,10410306900,23450,23450,23450,23450,0
20230711,165100,10410306900,23450,23450,23450,23450,0
20230711,165000,10410306900,23450,23450,23450,23450,7595
20230711,164900,10410306900,23450,23450,23450,23450,0
20230711,164800,10410306900,23450,23450,23450,23450,0
20230711,164700,10410306900,23450,23450,23450,23450,0
20230711,164600,10410306900,23450,23450,23450,23450,0
20230711,164500,10410306900,23450,23450,23450,23450,0
20230711,164400,10410306900,23450,23450,23450,23450,0
20230711,164300,10410306900,23450,23450,23450,23450,0
20230711,164200,10410306900,23450,23450,23450,23450,0
20230711,164100,10410306900,23450,23450,23450,23450,0
20230711,164000,10410306900,23450,23450,23450,23450,0
20230711,163900,10410306900,23450,23450,23450,23450,0
20230711,163800,10410306900,23450,23450,23450,23450,0
20230711,163700,10410306900,23450,23450,23450,23450,0
20230711,163600,10410306900,23450,23450,23450,23450,0
20230711,163500,10410306900,23450,23450,23450,23450,0
20230711,163400,10410306900,23450,23450,23450,23450,0
20230711,163300,10410306900,23450,23450,23450,23450,0
20230711,163200,10410306900,23450,23450,23450,23450,0
20230711,163100,10410306900,23450,23450,23450,23450,0
20230711,163000,10410306900,23450,23450,23450,23450,0
20230711,162900,10410306900,23450,23450,23450,23450,0
20230711,162800,10410306900,23450,23450,23450,23450,0
20230711,162700,10410306900,23450,23450,23450,23450,0
20230711,162600,10410306900,23450,23450,23450,23450,0
20230711,162500,10410306900,23450,23450,23450,23450,0
20230711,162400,10410306900,23450,23450,23450,23450,0
20230711,162300,10410306900,23450,23450,23450,23450,0
20230711,162200,10410306900,23450,23450,23450,23450,0
20230711,162100,10410306900,23450,23450,23450,23450,0
20230711,162000,10410306900,23450,23450,23450,23450,7595
20230711,161900,10410306900,23450,23450,23450,23450,0
20230711,161800,10410306900,23450,23450,23450,23450,0
20230711,161700,10410306900,23450,23450,23450,23450,0
20230711,161600,10410306900,23450,23450,23450,23450,0
20230711,161500,10410306900,23450,23450,23450,23450,0
20230711,161400,10410306900,23450,23450,23450,23450,0
20230711,161300,10410306900,23450,23450,23450,23450,0
20230711,161200,10410306900,23450,23450,23450,23450,0
20230711,161100,10410306900,23450,23450,23450,23450,0
20230711,161000,10410306900,23450,23450,23450,23450,0
20230711,160900,10410306900,23450,23450,23450,23450,0
20230711,160800,10410306900,23450,23450,23450,23450,0
20230711,160700,10410306900,23450,23450,23450,23450,0
20230711,160600,10410306900,23450,23450,23450,23450,0
20230711,160500,10410306900,23450,23450,23450,23450,0
20230711,160400,10410306900,23450,23450,23450,23450,0
20230711,160300,10410306900,23450,23450,23450,23450,0
20230711,160200,10410306900,23450,23450,23450,23450,0
20230711,160100,10410306900,23450,23450,23450,23450,0
20230711,160000,10410306900,23450,23450,23450,23450,0
20230711,155900,10410306900,23450,23450,23450,23450,0
20230711,155800,10410306900,23450,23450,23450,23450,0
20230711,155700,10410306900,23450,23450,23450,23450,0
20230711,155600,10410306900,23450,23450,23450,23450,0
20230711,155500,10410306900,23450,23450,23450,23450,0
20230711,155400,10410306900,23450,23450,23450,23450,0
20230711,155300,10410306900,23450,23450,23450,23450,0
20230711,155200,10410306900,23450,23450,23450,23450,0
20230711,155100,10410306900,23450,23450,23450,23450,0
20230711,155000,10410306900,23450,23450,23450,23450,7595
20230711,154900,10410306900,23450,23450,23450,23450,0
20230711,154800,10410306900,23450,23450,23450,23450,0
20230711,154700,10410306900,23450,23450,23450,23450,0
20230711,154600,10410306900,23450,23450,23450,23450,0
20230711,154500,10410306900,23450,23450,23450,23450,0
20230711,154400,10410306900,23450,23450,23450,23450,0
20230711,154300,10410306900,23450,23450,23450,23450,0
20230711,154200,10410306900,23450,23450,23450,23450,0
20230711,154100,10410306900,23450,23450,23450,23450,0
20230711,154000,10410306900,23450,23450,23450,23450,0
20230711,153900,10410306900,23450,23450,23450,23450,0
20230711,153800,10410306900,23450,23450,23450,23450,0
20230711,153700,10410306900,23450,23450,23450,23450,0
20230711,153600,10410306900,23450,23450,23450,23450,0
20230711,153500,10410306900,23450,23450,23450,23450,0
20230711,153400,10410306900,23450,23450,23450,23450,0
20230711,153300,10410306900,23450,23450,23450,23450,0
20230711,153200,10410306900,23450,23450,23450,23450,0
20230711,153100,10410306900,23450,23450,23450,23450,0
20230711,153000,10410306900,23450,23450,23450,23450,7595
20230711,152900,10232204150,23500,23500,23500,23500,0
20230711,152800,10232204150,23500,23500,23500,23500,0
20230711,152700,10232204150,23500,23500,23500,23500,0
20230711,152600,10232204150,23500,23500,23500,23500,0
20230711,152500,10232204150,23500,23500,23500,23500,0
20230711,152400,10232204150,23500,23500,23500,23500,0
20230711,152300,10232204150,23500,23500,23500,23500,0
20230711,152200,10232204150,23500,23500,23500,23500,0
20230711,152100,10232204150,23500,23500,23500,23500,0
20230711,152000,10232204150,23500,23500,23500,23500,0
20230711,151900,10232204150,23500,23500,23500,23450,517
20230711,151800,10220070400,23500,23500,23550,23450,1408
20230711,151700,10186987350,23500,23450,23500,23450,1832
20230711,151600,10143961200,23450,23500,23500,23450,286
20230711,151500,10137245200,23450,23500,23500,23450,788
20230711,151400,10118759750,23500,23500,23550,23500,1076
20230711,151300,10093449100,23550,23500,23550,23500,794
20230711,151200,10074783350,23500,23500,23550,23500,255
20230711,151100,10068788650,23500,23550,23550,23500,3921
20230711,151000,9976636000,23550,23550,23550,23500,363
20230711,150900,9968095300,23500,23550,23550,23500,162
20230711,150800,9964286600,23550,23550,23550,23500,2051
20230711,150700,9916074700,23550,23550,23550,23500,1716
20230711,150600,9875734500,23550,23500,23550,23500,445
20230711,150500,9865270300,23500,23500,23550,23500,447
20230711,150400,9854763550,23500,23500,23500,23500,3062
20230711,150300,9782806550,23500,23500,23500,23500,163
20230711,150200,9778976050,23500,23500,23500,23450,274
20230711,150100,9772537550,23500,23500,23500,23450,1047
20230711,150000,9747977100,23500,23500,23500,23500,715
20230711,145900,9731174600,23500,23500,23500,23450,1927
20230711,145800,9685918050,23500,23500,23500,23400,469
20230711,145700,9674917150,23500,23550,23550,23450,1862
20230711,145600,9631173400,23550,23550,23550,23550,134
20230711,145500,9628017700,23550,23550,23550,23550,83
20230711,145400,9626063050,23550,23550,23550,23550,222
20230711,145300,9620834950,23550,23500,23550,23500,1378
20230711,145200,9588383850,23500,23550,23550,23500,90
20230711,145100,9586265350,23500,23550,23550,23500,471
20230711,145000,9575191400,23550,23500,23550,23500,162
20230711,144900,9571380900,23500,23600,23600,23500,2298
20230711,144800,9517238100,23600,23600,23600,23600,1503
20230711,144700,9481767300,23600,23550,23600,23500,3699
20230711,144600,9394649200,23550,23550,23550,23550,174
20230711,144500,9390551500,23550,23550,23550,23500,254
20230711,144400,9384577800,23550,23500,23550,23500,195
20230711,144300,9379994400,23550,23500,23550,23500,85
20230711,144200,9377995200,23500,23550,23550,23500,228
20230711,144100,9372633450,23500,23550,23550,23500,430
20230711,144000,9362508450,23550,23500,23550,23450,1469
20230711,143900,9327989050,23500,23500,23500,23500,585
20230711,143800,9314241550,23500,23500,23500,23500,492
20230711,143700,9302679550,23450,23450,23450,23450,685
20230711,143600,9286616300,23400,23550,23550,23400,2163
20230711,143500,9235815200,23500,23550,23550,23500,251
20230711,143400,9229905650,23550,23550,23550,23500,605
20230711,143300,9215677400,23550,23550,23550,23500,763
20230711,143200,9197721600,23550,23500,23550,23500,5594
20230711,143100,9066179950,23500,23500,23500,23500,232
20230711,143000,9060727950,23500,23450,23500,23450,1144
20230711,142900,9033888650,23450,23450,23450,23450,209
20230711,142800,9028987600,23400,23450,23450,23400,99
20230711,142700,9026668550,23450,23400,23450,23400,94
20230711,142600,9024467050,23400,23400,23500,23400,1095
20230711,142500,8998840150,23450,23400,23450,23400,1239
20230711,142400,8969791200,23400,23400,23500,23400,1364
20230711,142300,8937807400,23450,23450,23450,23400,91
20230711,142200,8935673950,23400,23400,23450,23400,469
20230711,142100,8924698450,23400,23400,23400,23400,85
20230711,142000,8922709450,23350,23350,23400,23350,303
20230711,141900,8915634350,23400,23450,23450,23400,4763
20230711,141800,8804120150,23450,23450,23450,23400,1742
20230711,141700,8763274400,23450,23450,23450,23450,256
20230711,141600,8757271200,23450,23450,23450,23450,107
20230711,141500,8754762050,23450,23450,23450,23450,89
20230711,141400,8752675000,23450,23400,23450,23400,687
20230711,141300,8736569100,23400,23400,23400,23400,812
20230711,141200,8717568300,23400,23400,23400,23350,1417
20230711,141100,8684414600,23400,23350,23400,23350,191
20230711,141000,8679946300,23350,23450,23450,23350,1561
20230711,140900,8643418900,23400,23450,23450,23400,301
20230711,140800,8636370450,23450,23450,23450,23450,71
20230711,140700,8634705500,23450,23450,23450,23450,115
20230711,140600,8632008750,23400,23450,23500,23400,820
20230711,140500,8612782850,23450,23500,23500,23450,2340
20230711,140400,8557881300,23500,23400,23500,23400,2408
20230711,140300,8501410450,23450,23450,23450,23450,1265
20230711,140200,8471746200,23450,23450,23450,23450,205
20230711,140100,8466938950,23450,23400,23450,23400,164
20230711,140000,8463097550,23400,23450,23450,23400,595
20230711,135900,8449166700,23450,23400,23450,23400,1577
20230711,135800,8412262400,23400,23400,23400,23400,89
20230711,135700,8410179800,23350,23400,23400,23350,370
20230711,135600,8401539650,23400,23400,23400,23400,73
20230711,135500,8399831450,23400,23350,23400,23350,78
20230711,135400,8398006300,23400,23400,23400,23400,1413
20230711,135300,8364942100,23400,23400,23450,23400,1128
20230711,135200,8338546000,23400,23400,23400,23400,56
20230711,135100,8337235600,23400,23400,23400,23350,710
20230711,135000,8320626600,23400,23350,23400,23350,106
20230711,134900,8318149150,23350,23400,23400,23350,143
20230711,134800,8314805800,23400,23400,23400,23400,272
20230711,134700,8308441000,23400,23400,23400,23400,62
20230711,134600,8306990200,23400,23400,23400,23400,82
20230711,134500,8305071400,23400,23350,23400,23350,305
20230711,134400,8297944500,23350,23350,23350,23350,1403
20230711,134300,8265184450,23350,23350,23350,23350,329
20230711,134200,8257502300,23350,23350,23350,23300,1690
20230711,134100,8218089300,23350,23350,23350,23350,1026
20230711,134000,8194132200,23350,23350,23350,23350,514
20230711,133900,8182130300,23350,23350,23350,23300,1300
20230711,133800,8151784550,23350,23300,23350,23300,270
20230711,133700,8145490900,23300,23350,23350,23300,384
20230711,133600,8136542800,23300,23350,23350,23300,2099
20230711,133500,8087631950,23300,23350,23350,23300,143
20230711,133400,8084297100,23350,23350,23350,23350,233
20230711,133300,8078856550,23350,23400,23400,23350,399
20230711,133200,8069537250,23350,23400,23400,23350,761
20230711,133100,8051764350,23400,23400,23400,23400,30
20230711,133000,8051062350,23350,23400,23400,23350,48
20230711,132900,8049940650,23350,23450,23450,23350,785
20230711,132800,8031580600,23400,23400,23450,23350,864
20230711,132700,8011362250,23400,23400,23450,23400,2109
20230711,132600,7962010750,23450,23400,23450,23400,171
20230711,132500,7958006550,23400,23400,23400,23400,471
20230711,132400,7946985150,23400,23400,23400,23350,270
20230711,132300,7940670000,23400,23450,23450,23400,1879
20230711,132200,7896693950,23450,23450,23450,23400,510
20230711,132100,7884740950,23450,23400,23450,23400,2677
20230711,132000,7822094200,23350,23400,23400,23350,73
20230711,131900,7820386350,23400,23400,23400,23400,207
20230711,131800,7815542550,23400,23400,23400,23350,1644
20230711,131700,7777108100,23400,23250,23400,23250,5083
20230711,131600,7658640850,23250,23250,23250,23250,143
20230711,131500,7655316100,23250,23250,23250,23250,768
20230711,131400,7637460100,23250,23250,23250,23250,410
20230711,131300,7627927600,23250,23250,23300,23250,368
20230711,131200,7619368250,23250,23250,23250,23250,33
20230711,131100,7618601000,23250,23250,23250,23250,101
20230711,131000,7616252750,23250,23250,23250,23250,692
20230711,130900,7600163750,23300,23300,23300,23300,6
20230711,130800,7600023950,23300,23300,23300,23300,1295
20230711,130700,7569850450,23300,23300,23300,23250,431
20230711,130600,7559809150,23300,23300,23300,23300,985
20230711,130500,7536858650,23300,23350,23350,23250,802
20230711,130400,7518137150,23350,23350,23350,23300,2491
20230711,130300,7460083400,23350,23350,23350,23350,8
20230711,130200,7459896600,23350,23350,23350,23350,110
20230711,130100,7457328100,23350,23350,23400,23300,960
20230711,130000,7434922900,23350,23350,23350,23350,228
20230711,125900,7429599100,23350,23400,23400,23350,1337
20230711,125800,7398371500,23400,23350,23400,23350,3806
20230711,125700,7309487000,23300,23350,23350,23300,12
20230711,125600,7309207150,23350,23350,23350,23300,130
20230711,125500,7306176650,23350,23350,23350,23300,758
20230711,125400,7288477400,23300,23350,23350,23300,389
20230711,125300,7279407150,23350,23350,23350,23300,500
20230711,125200,7267732650,23350,23350,23350,23300,287
20230711,125100,7261041850,23350,23250,23350,23250,5234
20230711,125000,7139089350,23300,23250,23300,23250,268
20230711,124900,7132855700,23300,23250,23300,23250,179
20230711,124800,7128690050,23250,23250,23250,23250,90
20230711,124700,7126597550,23250,23300,23300,23250,8
20230711,124600,7126411500,23250,23250,23250,23250,123
20230711,124500,7123551750,23250,23250,23300,23250,149
20230711,124400,7120087450,23250,23300,23300,23250,492
20230711,124300,7108648350,23250,23200,23250,23200,2767
20230711,124200,7044367850,23200,23250,23250,23150,1934
20230711,124100,6999550200,23250,23250,23250,23250,0
20230711,124000,6999550200,23250,23200,23250,23200,312
20230711,123900,6992311750,23200,23200,23200,23200,96
20230711,123800,6990084550,23250,23250,23250,23250,0
20230711,123700,6990084550,23250,23300,23300,23250,329
20230711,123600,6982435200,23250,23300,23300,23250,343
20230711,123500,6974458650,23250,23250,23250,23250,22
20230711,123400,6973947150,23250,23250,23300,23200,101
20230711,123300,6971597500,23250,23250,23250,23200,273
20230711,123200,6965257000,23250,23250,23250,23200,421
20230711,123100,6955474550,23200,23250,23250,23200,67
20230711,123000,6953917050,23250,23300,23300,23250,130
20230711,122900,6950893050,23250,23250,23250,23250,175
20230711,122800,6946824300,23250,23250,23250,23250,270
20230711,122700,6940546800,23250,23250,23250,23250,24
20230711,122600,6939988800,23250,23250,23250,23250,100
20230711,122500,6937663800,23150,23200,23200,23150,746
20230711,122400,6920358950,23150,23150,23150,23150,0
20230711,122300,6920358950,23150,23300,23300,23150,2580
20230711,122200,6860279750,23300,23250,23300,23250,194
20230711,122100,6855759650,23300,23300,23300,23300,0
20230711,122000,6855759650,23300,23200,23300,23200,284
20230711,121900,6849170750,23200,23300,23300,23200,2822
20230711,121800,6783576250,23300,23250,23300,23250,676
20230711,121700,6767848850,23300,23250,23300,23250,1626
20230711,121600,6730028650,23250,23250,23300,23250,570
20230711,121500,6716773950,23300,23300,23300,23250,3771
20230711,121400,6629075800,23300,23300,23300,23250,1633
20230711,121300,6591048500,23300,23250,23300,23250,598
20230711,121200,6577135200,23250,23200,23250,23150,682
20230711,121100,6561306850,23250,23300,23300,23250,732
20230711,121000,6544287800,23300,23300,23300,23300,178
20230711,120900,6540140400,23300,23300,23300,23300,573
20230711,120800,6526789500,23300,23300,23300,23300,138
20230711,120700,6523574100,23300,23250,23300,23200,2556
20230711,120600,6464196450,23250,23200,23250,23200,121
20230711,120500,6461389200,23200,23200,23200,23200,196
20230711,120400,6456842000,23200,23250,23250,23200,135
20230711,120300,6453708250,23250,23250,23250,23250,342
20230711,120200,6445756750,23250,23200,23300,23200,877
20230711,120100,6425371500,23250,23250,23250,23200,1239
20230711,120000,6396579750,23250,23250,23300,23250,143
20230711,115900,6393248800,23250,23250,23250,23250,255
20230711,115800,6387320050,23300,23300,23300,23300,851
20230711,115700,6367491750,23300,23350,23350,23300,2011
20230711,115600,6320535950,23350,23300,23350,23250,4984
20230711,115500,6204385800,23250,23150,23300,23150,2101
20230711,115400,6155564600,23200,23200,23200,23200,1097
20230711,115300,6130114200,23200,23150,23250,23150,1394
20230711,115200,6097789500,23100,23100,23100,23100,23
20230711,115100,6097258200,23100,23100,23100,23100,521
20230711,115000,6085223100,23100,23050,23100,23050,273
20230711,114900,6078921300,23050,23050,23050,23050,93
20230711,114800,6076777650,23050,23100,23100,23050,139
20230711,114700,6073573150,23100,23100,23100,23050,1830
20230711,114600,6031326450,23050,23050,23100,23050,87
20230711,114500,6029321050,23050,22950,23100,22950,2390
20230711,114400,5974316100,22950,22950,22950,22950,313
20230711,114300,5967132750,22950,23000,23000,22950,83
20230711,114200,5965227850,22950,22950,23000,22900,865
20230711,114100,5945392100,22950,22950,23000,22950,461
20230711,114000,5934810550,22950,23000,23000,22950,724
20230711,113900,5918164900,23000,22900,23000,22900,1415
20230711,113800,5885672200,22950,22950,22950,22900,178
20230711,113700,5881587150,22900,22900,22900,22900,1009
20230711,113600,5858481050,22900,22950,22950,22900,504
20230711,113500,5846927450,22900,22850,22900,22850,1962
20230711,113400,5802034000,22900,22850,22900,22650,5061
20230711,113300,5687031250,22850,22800,22900,22750,1478
20230711,113200,5653324950,22850,22850,22850,22750,5513
20230711,113100,5527668000,22900,22900,22900,22850,1063
20230711,113000,5503375550,22900,22900,22950,22850,1058
20230711,112900,5479147550,22900,23050,23050,22750,21592
20230711,112800,4984061200,23050,23000,23100,23000,498
20230711,112700,4972583600,23000,23050,23050,23000,604
20230711,112600,4958689750,23100,23050,23100,23050,234
20230711,112500,4953295500,23050,23050,23050,23050,689
20230711,112400,4937414050,23050,23050,23050,23000,1015
20230711,112300,4914022900,23050,23050,23100,23050,2024
20230711,112200,4867326300,23100,23050,23100,23050,381
20230711,112100,4858543950,23050,23050,23050,23000,366
20230711,112000,4850107700,23050,23100,23100,23050,4349
20230711,111900,4749821300,23150,23100,23150,23100,616
20230711,111800,4735591600,23100,23100,23100,23100,18
20230711,111700,4735175800,23100,23100,23100,23100,202
20230711,111600,4730509600,23100,23100,23150,23050,2834
20230711,111500,4664923800,23100,23100,23100,23100,1595
20230711,111400,4628079300,23100,23150,23150,23100,283
20230711,111300,4621541000,23100,23100,23150,23050,758
20230711,111200,4604032100,23100,23100,23100,23100,179
20230711,111100,4599897200,23100,23100,23100,23100,91
20230711,111000,4597795100,23100,23100,23100,23100,41
20230711,110900,4596848000,23100,23100,23100,23100,18
20230711,110800,4596432200,23100,23050,23100,23050,85
20230711,110700,4594472450,23050,23100,23100,23000,2357
20230711,110600,4540118050,23100,23100,23100,23100,891
20230711,110500,4519535950,23100,23050,23100,23050,432
20230711,110400,4509577850,23050,23050,23100,23050,1523
20230711,110300,4474472250,23050,23000,23050,23000,2441
20230711,110200,4418215200,23050,23050,23050,23000,1977
20230711,110100,4372657450,23050,23100,23100,23000,5881
20230711,110000,4237087650,23150,23100,23150,23100,1050
20230711,105900,4212832350,23100,23100,23150,23100,1844
20230711,105800,4170225450,23100,23100,23150,23100,113
20230711,105700,4167613650,23150,23150,23150,23100,390
20230711,105600,4158594500,23100,23150,23150,23100,550
20230711,105500,4145881550,23150,23100,23150,23100,260
20230711,105400,4139865050,23100,23150,23150,23100,1143
20230711,105300,4113457850,23100,23100,23100,23100,18
20230711,105200,4113042050,23100,23150,23150,23100,542
20230711,105100,4100519900,23150,23150,23150,23100,1332
20230711,105000,4069686600,23150,23100,23150,23100,344
20230711,104900,4061726500,23150,23150,23150,23100,176
20230711,104800,4057652150,23100,23150,23150,23100,98
20230711,104700,4055383950,23150,23150,23150,23100,147
20230711,104600,4051981750,23100,23150,23150,23100,811
20230711,104500,4033218450,23150,23100,23150,23100,528
20230711,104400,4020995500,23100,23150,23150,23100,1180
20230711,104300,3993737450,23150,23100,23150,23100,99
20230711,104200,3991450400,23100,23100,23100,23100,1126
20230711,104100,3965439800,23100,23050,23100,23050,961
20230711,104000,3943267900,23100,23100,23150,23050,2733
20230711,103900,3880144100,23100,23150,23150,23100,5100
20230711,103800,3762324500,23150,23150,23200,23100,420
20230711,103700,3752602950,23150,23150,23200,23100,2016
20230711,103600,3705887950,23150,23150,23150,23100,2778
20230711,103500,3641608700,23200,23200,23200,23150,953
20230711,103400,3619500150,23250,23200,23250,23200,1200
20230711,103300,3591659400,23250,23250,23250,23200,33
20230711,103200,3590892350,23250,23250,23250,23250,295
20230711,103100,3584033600,23250,23250,23300,23200,585
20230711,103000,3570425000,23250,23250,23250,23250,232
20230711,102900,3565031000,23250,23250,23250,23250,840
20230711,102800,3545501000,23250,23250,23300,23250,319
20230711,102700,3538084200,23250,23250,23250,23250,941
20230711,102600,3516205950,23250,23250,23250,23250,272
20230711,102500,3509881950,23250,23250,23250,23200,512
20230711,102400,3497992350,23250,23250,23250,23200,2430
20230711,102300,3441533750,23250,23200,23250,23200,537
20230711,102200,3429048650,23200,23250,23300,23200,4373
20230711,102100,3327531600,23250,23250,23300,23250,197
20230711,102000,3322949750,23250,23250,23300,23250,392
20230711,101900,3313835650,23300,23250,23300,23250,1004
20230711,101800,3290492500,23250,23300,23350,23250,303
20230711,101700,3283432900,23300,23350,23350,23250,2327
20230711,101600,3229260200,23350,23350,23400,23350,468
20230711,101500,3218329100,23400,23350,23400,23300,2009
20230711,101400,3171411550,23350,23350,23350,23300,90
20230711,101300,3169311050,23350,23250,23350,23250,1781
20230711,101200,3127815500,23300,23300,23300,23250,248
20230711,101100,3122037300,23300,23300,23300,23200,629
20230711,101000,3107415150,23300,23200,23350,23200,344
20230711,100900,3099412500,23200,23300,23400,23150,11560
20230711,100800,2831110800,23400,23400,23450,23300,10768
20230711,100700,2579812250,23400,23450,23450,23400,106
20230711,100600,2577330600,23450,23450,23450,23400,1223
20230711,100500,2548703750,23400,23400,23400,23350,822
20230711,100400,2529471450,23400,23400,23450,23400,2245
20230711,100300,2476928900,23450,23450,23450,23400,41
20230711,100200,2475967700,23400,23400,23450,23400,904
20230711,100100,2454813200,23450,23400,23450,23400,447
20230711,100000,2444335950,23400,23400,23450,23400,1538
20230711,095900,2408327150,23400,23400,23450,23400,1034
20230711,095800,2384122850,23400,23450,23450,23400,2039
20230711,095700,2336358300,23500,23500,23500,23450,570
20230711,095600,2322991550,23500,23550,23550,23450,2499
20230711,095500,2264297450,23500,23500,23550,23500,1140
20230711,095400,2237503500,23500,23550,23550,23500,1839
20230711,095300,2194203200,23550,23550,23550,23550,583
20230711,095200,2180473550,23550,23600,23600,23550,750
20230711,095100,2162811000,23550,23600,23600,23550,133
20230711,095000,2159674700,23600,23650,23650,23600,49
20230711,094900,2158516350,23650,23600,23650,23600,480
20230711,094800,2147180750,23600,23600,23650,23550,708
20230711,094700,2130471650,23550,23600,23600,23550,391
20230711,094600,2121256950,23600,23550,23600,23550,827
20230711,094500,2101748550,23550,23650,23650,23500,1225
20230711,094400,2072894950,23650,23650,23700,23600,576
20230711,094300,2059273150,23650,23600,23650,23600,1103
20230711,094200,2033195000,23650,23550,23650,23550,3455
20230711,094100,1951629900,23600,23600,23600,23550,1137
20230711,094000,1924850700,23600,23600,23600,23600,211
20230711,093900,1919871100,23650,23600,23650,23600,199
20230711,093800,1915173600,23600,23550,23650,23550,1837
20230711,093700,1871864300,23600,23600,23600,23550,439
20230711,093600,1861514300,23600,23600,23600,23600,120
20230711,093500,1858682300,23600,23600,23650,23550,1074
20230711,093400,1833334150,23600,23650,23650,23550,2839
20230711,093300,1766409400,23650,23550,23650,23550,2416
20230711,093200,1709383850,23550,23550,23550,23500,159
20230711,093100,1705642600,23550,23500,23550,23500,132
20230711,093000,1702539000,23500,23500,23550,23500,2537
20230711,092900,1642894250,23600,23600,23600,23600,84
20230711,092800,1640911850,23600,23600,23600,23550,3228
20230711,092700,1564787150,23650,23450,23650,23450,5731
20230711,092600,1429738850,23450,23450,23450,23450,1447
20230711,092500,1395806700,23500,23500,23500,23450,488
20230711,092400,1384338750,23500,23400,23500,23400,1553
20230711,092300,1347862850,23500,23500,23500,23400,557
20230711,092200,1334794650,23500,23400,23500,23400,1662
20230711,092100,1295863850,23450,23500,23500,23450,556
20230711,092000,1282820550,23500,23500,23550,23500,198
20230711,091900,1278167500,23450,23550,23550,23450,2216
20230711,091800,1226043000,23550,23500,23550,23500,237
20230711,091700,1220465500,23500,23500,23550,23500,1147
20230711,091600,1193500700,23500,23500,23500,23450,553
20230711,091500,1180510250,23500,23400,23500,23350,2475
20230711,091400,1122547250,23400,23400,23450,23400,498
20230711,091300,1110893000,23400,23500,23500,23350,919
20230711,091200,1089394600,23500,23550,23550,23350,2516
20230711,091100,1030385700,23550,23550,23600,23500,947
20230711,091000,1008052100,23550,23550,23550,23500,902
20230711,090900,986812050,23500,23550,23600,23500,843
20230711,090800,966968700,23550,23550,23600,23500,1537
20230711,090700,930756050,23500,23450,23500,23450,1866
20230711,090600,886919750,23500,23300,23500,23300,2003
20230711,090500,840144050,23300,23450,23450,23300,9431
20230711,090400,620214700,23500,23550,23600,23500,473
20230711,090300,609082450,23550,23500,23600,23500,919
20230711,090200,587449250,23500,23450,23550,23250,18689
20230711,090100,151419850,23450,23500,23500,23400,2074
20230711,090000,102760300,23450,23400,23600,23400,2943