KissMeData/048410/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,192200,10742290550,23600,23600,23600,23600,6816
20230712,192100,10742290550,23600,23600,23600,23600,0
20230712,192000,10742290550,23600,23600,23600,23600,0
20230712,191900,10742290550,23600,23600,23600,23600,0
20230712,191800,10742290550,23600,23600,23600,23600,0
20230712,191700,10742290550,23600,23600,23600,23600,0
20230712,191600,10742290550,23600,23600,23600,23600,0
20230712,191500,10742290550,23600,23600,23600,23600,0
20230712,191400,10742290550,23600,23600,23600,23600,0
20230712,191300,10742290550,23600,23600,23600,23600,0
20230712,191200,10742290550,23600,23600,23600,23600,0
20230712,191100,10742290550,23600,23600,23600,23600,0
20230712,191000,10742290550,23600,23600,23600,23600,0
20230712,190900,10742290550,23600,23600,23600,23600,0
20230712,190800,10742290550,23600,23600,23600,23600,0
20230712,190700,10742290550,23600,23600,23600,23600,0
20230712,190600,10742290550,23600,23600,23600,23600,0
20230712,190500,10742290550,23600,23600,23600,23600,0
20230712,190400,10742290550,23600,23600,23600,23600,0
20230712,190300,10742290550,23600,23600,23600,23600,0
20230712,190200,10742290550,23600,23600,23600,23600,0
20230712,190100,10742290550,23600,23600,23600,23600,0
20230712,190000,10742290550,23600,23600,23600,23600,0
20230712,185900,10742290550,23600,23600,23600,23600,0
20230712,185800,10742290550,23600,23600,23600,23600,0
20230712,185700,10742290550,23600,23600,23600,23600,0
20230712,185600,10742290550,23600,23600,23600,23600,0
20230712,185500,10742290550,23600,23600,23600,23600,0
20230712,185400,10742290550,23600,23600,23600,23600,0
20230712,185300,10742290550,23600,23600,23600,23600,0
20230712,185200,10742290550,23600,23600,23600,23600,6816
20230712,185100,10742290550,23600,23600,23600,23600,0
20230712,185000,10742290550,23600,23600,23600,23600,0
20230712,184900,10742290550,23600,23600,23600,23600,0
20230712,184800,10742290550,23600,23600,23600,23600,0
20230712,184700,10742290550,23600,23600,23600,23600,0
20230712,184600,10742290550,23600,23600,23600,23600,0
20230712,184500,10742290550,23600,23600,23600,23600,0
20230712,184400,10742290550,23600,23600,23600,23600,0
20230712,184300,10742290550,23600,23600,23600,23600,0
20230712,184200,10742290550,23600,23600,23600,23600,0
20230712,184100,10742290550,23600,23600,23600,23600,0
20230712,184000,10742290550,23600,23600,23600,23600,0
20230712,183900,10742290550,23600,23600,23600,23600,0
20230712,183800,10742290550,23600,23600,23600,23600,0
20230712,183700,10742290550,23600,23600,23600,23600,0
20230712,183600,10742290550,23600,23600,23600,23600,0
20230712,183500,10742290550,23600,23600,23600,23600,0
20230712,183400,10742290550,23600,23600,23600,23600,0
20230712,183300,10742290550,23600,23600,23600,23600,0
20230712,183200,10742290550,23600,23600,23600,23600,0
20230712,183100,10742290550,23600,23600,23600,23600,0
20230712,183000,10742290550,23600,23600,23600,23600,0
20230712,182900,10742290550,23600,23600,23600,23600,0
20230712,182800,10742290550,23600,23600,23600,23600,0
20230712,182700,10742290550,23600,23600,23600,23600,0
20230712,182600,10742290550,23600,23600,23600,23600,0
20230712,182500,10742290550,23600,23600,23600,23600,0
20230712,182400,10742290550,23600,23600,23600,23600,0
20230712,182300,10742290550,23600,23600,23600,23600,0
20230712,182200,10742290550,23600,23600,23600,23600,6816
20230712,182100,10742290550,23600,23600,23600,23600,0
20230712,182000,10742290550,23600,23600,23600,23600,0
20230712,181900,10742290550,23600,23600,23600,23600,0
20230712,181800,10742290550,23600,23600,23600,23600,0
20230712,181700,10742290550,23600,23600,23600,23600,0
20230712,181600,10742290550,23600,23600,23600,23600,0
20230712,181500,10742290550,23600,23600,23600,23600,0
20230712,181400,10742290550,23600,23600,23600,23600,0
20230712,181300,10742290550,23600,23600,23600,23600,0
20230712,181200,10742290550,23600,23600,23600,23600,0
20230712,181100,10742290550,23600,23600,23600,23600,0
20230712,181000,10742290550,23600,23600,23600,23600,0
20230712,180900,10742290550,23600,23600,23600,23600,0
20230712,180800,10742290550,23600,23600,23600,23600,0
20230712,180700,10742290550,23600,23600,23600,23600,0
20230712,180600,10742290550,23600,23600,23600,23600,0
20230712,180500,10742290550,23600,23600,23600,23600,0
20230712,180400,10742290550,23600,23600,23600,23600,0
20230712,180300,10742290550,23600,23600,23600,23600,0
20230712,180200,10742290550,23600,23600,23600,23600,0
20230712,180100,10742290550,23600,23600,23600,23600,0
20230712,180000,10742290550,23600,23600,23600,23600,0
20230712,175900,10742290550,23600,23600,23600,23600,0
20230712,175800,10742290550,23600,23600,23600,23600,0
20230712,175700,10742290550,23600,23600,23600,23600,0
20230712,175600,10742290550,23600,23600,23600,23600,0
20230712,175500,10742290550,23600,23600,23600,23600,0
20230712,175400,10742290550,23600,23600,23600,23600,0
20230712,175300,10742290550,23600,23600,23600,23600,0
20230712,175200,10742290550,23600,23600,23600,23600,6816
20230712,175100,10742290550,23600,23600,23600,23600,0
20230712,175000,10742290550,23600,23600,23600,23600,0
20230712,174900,10742290550,23600,23600,23600,23600,0
20230712,174800,10742290550,23600,23600,23600,23600,0
20230712,174700,10742290550,23600,23600,23600,23600,0
20230712,174600,10742290550,23600,23600,23600,23600,0
20230712,174500,10742290550,23600,23600,23600,23600,0
20230712,174400,10742290550,23600,23600,23600,23600,0
20230712,174300,10742290550,23600,23600,23600,23600,0
20230712,174200,10742290550,23600,23600,23600,23600,0
20230712,174100,10742290550,23600,23600,23600,23600,0
20230712,174000,10742290550,23600,23600,23600,23600,0
20230712,173900,10742290550,23600,23600,23600,23600,0
20230712,173800,10742290550,23600,23600,23600,23600,0
20230712,173700,10742290550,23600,23600,23600,23600,0
20230712,173600,10742290550,23600,23600,23600,23600,0
20230712,173500,10742290550,23600,23600,23600,23600,0
20230712,173400,10742290550,23600,23600,23600,23600,0
20230712,173300,10742290550,23600,23600,23600,23600,0
20230712,173200,10742290550,23600,23600,23600,23600,0
20230712,173100,10742290550,23600,23600,23600,23600,0
20230712,173000,10742290550,23600,23600,23600,23600,0
20230712,172900,10742290550,23600,23600,23600,23600,0
20230712,172800,10742290550,23600,23600,23600,23600,0
20230712,172700,10742290550,23600,23600,23600,23600,0
20230712,172600,10742290550,23600,23600,23600,23600,0
20230712,172500,10742290550,23600,23600,23600,23600,0
20230712,172400,10742290550,23600,23600,23600,23600,0
20230712,172300,10742290550,23600,23600,23600,23600,0
20230712,172200,10742290550,23600,23600,23600,23600,6816
20230712,172100,10742290550,23600,23600,23600,23600,0
20230712,172000,10742290550,23600,23600,23600,23600,0
20230712,171900,10742290550,23600,23600,23600,23600,0
20230712,171800,10742290550,23600,23600,23600,23600,0
20230712,171700,10742290550,23600,23600,23600,23600,0
20230712,171600,10742290550,23600,23600,23600,23600,0
20230712,171500,10742290550,23600,23600,23600,23600,0
20230712,171400,10742290550,23600,23600,23600,23600,0
20230712,171300,10742290550,23600,23600,23600,23600,0
20230712,171200,10742290550,23600,23600,23600,23600,0
20230712,171100,10742290550,23600,23600,23600,23600,0
20230712,171000,10742290550,23600,23600,23600,23600,0
20230712,170900,10742290550,23600,23600,23600,23600,0
20230712,170800,10742290550,23600,23600,23600,23600,0
20230712,170700,10742290550,23600,23600,23600,23600,0
20230712,170600,10742290550,23600,23600,23600,23600,0
20230712,170500,10742290550,23600,23600,23600,23600,0
20230712,170400,10742290550,23600,23600,23600,23600,0
20230712,170300,10742290550,23600,23600,23600,23600,0
20230712,170200,10742290550,23600,23600,23600,23600,0
20230712,170100,10742290550,23600,23600,23600,23600,0
20230712,170000,10742290550,23600,23600,23600,23600,0
20230712,165900,10742290550,23600,23600,23600,23600,0
20230712,165800,10742290550,23600,23600,23600,23600,0
20230712,165700,10742290550,23600,23600,23600,23600,0
20230712,165600,10742290550,23600,23600,23600,23600,0
20230712,165500,10742290550,23600,23600,23600,23600,0
20230712,165400,10742290550,23600,23600,23600,23600,0
20230712,165300,10742290550,23600,23600,23600,23600,0
20230712,165200,10742290550,23600,23600,23600,23600,6816
20230712,165100,10742290550,23600,23600,23600,23600,0
20230712,165000,10742290550,23600,23600,23600,23600,0
20230712,164900,10742290550,23600,23600,23600,23600,0
20230712,164800,10742290550,23600,23600,23600,23600,0
20230712,164700,10742290550,23600,23600,23600,23600,0
20230712,164600,10742290550,23600,23600,23600,23600,0
20230712,164500,10742290550,23600,23600,23600,23600,0
20230712,164400,10742290550,23600,23600,23600,23600,0
20230712,164300,10742290550,23600,23600,23600,23600,0
20230712,164200,10742290550,23600,23600,23600,23600,0
20230712,164100,10742290550,23600,23600,23600,23600,0
20230712,164000,10742290550,23600,23600,23600,23600,0
20230712,163900,10742290550,23600,23600,23600,23600,0
20230712,163800,10742290550,23600,23600,23600,23600,0
20230712,163700,10742290550,23600,23600,23600,23600,0
20230712,163600,10742290550,23600,23600,23600,23600,0
20230712,163500,10742290550,23600,23600,23600,23600,0
20230712,163400,10742290550,23600,23600,23600,23600,0
20230712,163300,10742290550,23600,23600,23600,23600,0
20230712,163200,10742290550,23600,23600,23600,23600,0
20230712,163100,10742290550,23600,23600,23600,23600,0
20230712,163000,10742290550,23600,23600,23600,23600,0
20230712,162900,10742290550,23600,23600,23600,23600,0
20230712,162800,10742290550,23600,23600,23600,23600,0
20230712,162700,10742290550,23600,23600,23600,23600,0
20230712,162600,10742290550,23600,23600,23600,23600,0
20230712,162500,10742290550,23600,23600,23600,23600,0
20230712,162400,10742290550,23600,23600,23600,23600,0
20230712,162300,10742290550,23600,23600,23600,23600,0
20230712,162200,10742290550,23600,23600,23600,23600,6816
20230712,162100,10742290550,23600,23600,23600,23600,0
20230712,162000,10742290550,23600,23600,23600,23600,0
20230712,161900,10742290550,23600,23600,23600,23600,0
20230712,161800,10742290550,23600,23600,23600,23600,0
20230712,161700,10742290550,23600,23600,23600,23600,0
20230712,161600,10742290550,23600,23600,23600,23600,0
20230712,161500,10742290550,23600,23600,23600,23600,0
20230712,161400,10742290550,23600,23600,23600,23600,0
20230712,161300,10742290550,23600,23600,23600,23600,0
20230712,161200,10742290550,23600,23600,23600,23600,0
20230712,161100,10742290550,23600,23600,23600,23600,0
20230712,161000,10742290550,23600,23600,23600,23600,0
20230712,160900,10742290550,23600,23600,23600,23600,0
20230712,160800,10742290550,23600,23600,23600,23600,0
20230712,160700,10742290550,23600,23600,23600,23600,0
20230712,160600,10742290550,23600,23600,23600,23600,0
20230712,160500,10742290550,23600,23600,23600,23600,0
20230712,160400,10742290550,23600,23600,23600,23600,0
20230712,160300,10742290550,23600,23600,23600,23600,0
20230712,160200,10742290550,23600,23600,23600,23600,0
20230712,160100,10742290550,23600,23600,23600,23600,0
20230712,160000,10742290550,23600,23600,23600,23600,0
20230712,155900,10742290550,23600,23600,23600,23600,0
20230712,155800,10742290550,23600,23600,23600,23600,0
20230712,155700,10742290550,23600,23600,23600,23600,0
20230712,155600,10742290550,23600,23600,23600,23600,0
20230712,155500,10742290550,23600,23600,23600,23600,0
20230712,155400,10742290550,23600,23600,23600,23600,0
20230712,155300,10742290550,23600,23600,23600,23600,0
20230712,155200,10742290550,23600,23600,23600,23600,6816
20230712,155100,10742290550,23600,23600,23600,23600,0
20230712,155000,10742290550,23600,23600,23600,23600,0
20230712,154900,10742290550,23600,23600,23600,23600,0
20230712,154800,10742290550,23600,23600,23600,23600,0
20230712,154700,10742290550,23600,23600,23600,23600,0
20230712,154600,10742290550,23600,23600,23600,23600,0
20230712,154500,10742290550,23600,23600,23600,23600,0
20230712,154400,10742290550,23600,23600,23600,23600,0
20230712,154300,10742290550,23600,23600,23600,23600,0
20230712,154200,10742290550,23600,23600,23600,23600,0
20230712,154100,10742290550,23600,23600,23600,23600,0
20230712,154000,10742290550,23600,23600,23600,23600,0
20230712,153900,10742290550,23600,23600,23600,23600,0
20230712,153800,10742290550,23600,23600,23600,23600,0
20230712,153700,10742290550,23600,23600,23600,23600,0
20230712,153600,10742290550,23600,23600,23600,23600,0
20230712,153500,10742290550,23600,23600,23600,23600,0
20230712,153400,10742290550,23600,23600,23600,23600,0
20230712,153300,10742290550,23600,23600,23600,23600,0
20230712,153200,10742290550,23600,23600,23600,23600,0
20230712,153100,10742290550,23600,23600,23600,23600,0
20230712,153000,10742290550,23600,23600,23600,23600,6816
20230712,152900,10581432950,23600,23600,23600,23600,0
20230712,152800,10581432950,23600,23600,23600,23600,0
20230712,152700,10581432950,23600,23600,23600,23600,0
20230712,152600,10581432950,23600,23600,23600,23600,0
20230712,152500,10581432950,23600,23600,23600,23600,0
20230712,152400,10581432950,23600,23600,23600,23600,0
20230712,152300,10581432950,23600,23600,23600,23600,0
20230712,152200,10581432950,23600,23600,23600,23600,0
20230712,152100,10581432950,23600,23600,23600,23600,0
20230712,152000,10581432950,23600,23600,23600,23600,0
20230712,151900,10581432950,23600,23600,23600,23500,2454
20230712,151800,10523640600,23600,23500,23600,23450,3976
20230712,151700,10430139100,23500,23550,23550,23450,1220
20230712,151600,10401470600,23550,23500,23550,23500,1428
20230712,151500,10367900450,23550,23550,23550,23500,332
20230712,151400,10360081950,23550,23550,23550,23500,176
20230712,151300,10355941300,23550,23550,23550,23500,157
20230712,151200,10352249950,23550,23550,23550,23500,1353
20230712,151100,10320388300,23550,23550,23550,23500,383
20230712,151000,10311387550,23550,23500,23550,23450,2555
20230712,150900,10251341250,23500,23450,23500,23450,46
20230712,150800,10250262500,23450,23450,23500,23450,447
20230712,150700,10239779950,23450,23550,23550,23450,396
20230712,150600,10230484550,23500,23550,23550,23450,1282
20230712,150500,10200385500,23550,23550,23550,23500,40
20230712,150400,10199444900,23550,23500,23550,23500,81
20230712,150300,10197541150,23500,23550,23550,23500,57
20230712,150200,10196201150,23550,23550,23550,23500,316
20230712,150100,10188770850,23550,23550,23550,23500,41
20230712,150000,10187805800,23500,23500,23550,23450,1266
20230712,145900,10158054500,23500,23500,23500,23450,822
20230712,145800,10138764950,23450,23550,23550,23450,921
20230712,145700,10117121150,23550,23600,23600,23550,791
20230712,145600,10098483200,23600,23600,23600,23600,144
20230712,145500,10095084800,23600,23500,23600,23500,1313
20230712,145400,10064176150,23500,23550,23550,23400,9046
20230712,145300,9852179850,23550,23500,23550,23500,766
20230712,145200,9834143000,23500,23500,23550,23500,46
20230712,145100,9833061200,23550,23550,23550,23550,80
20230712,145000,9831177200,23550,23500,23550,23500,553
20230712,144900,9818180900,23500,23500,23500,23500,1545
20230712,144800,9781873400,23500,23550,23550,23450,3409
20230712,144700,9701836400,23550,23550,23550,23500,319
20230712,144600,9694337400,23550,23550,23550,23550,30
20230712,144500,9693630900,23550,23500,23600,23500,1613
20230712,144400,9655652850,23550,23550,23550,23550,1323
20230712,144300,9624496200,23600,23550,23600,23550,132
20230712,144200,9621386250,23550,23650,23650,23550,1329
20230712,144100,9590011850,23650,23650,23650,23650,37
20230712,144000,9589136800,23650,23600,23650,23600,675
20230712,143900,9573203300,23600,23650,23650,23500,108
20230712,143800,9570658700,23650,23500,23650,23450,2310
20230712,143700,9516279250,23550,23550,23550,23550,49
20230712,143600,9515125300,23550,23550,23550,23500,1133
20230712,143500,9488476200,23600,23600,23600,23550,738
20230712,143400,9471068950,23600,23600,23600,23550,196
20230712,143300,9466443850,23600,23550,23600,23550,49
20230712,143200,9465288900,23600,23600,23600,23550,41
20230712,143100,9464321650,23600,23550,23600,23550,344
20230712,143000,9456218750,23600,23600,23600,23550,277
20230712,142900,9449694100,23550,23600,23600,23550,148
20230712,142800,9446206700,23600,23600,23600,23550,69
20230712,142700,9444578600,23600,23550,23600,23500,200
20230712,142600,9439868300,23550,23600,23600,23550,217
20230712,142500,9434757050,23600,23600,23600,23550,47
20230712,142400,9433648700,23600,23600,23650,23600,5
20230712,142300,9433530650,23650,23600,23650,23600,406
20230712,142200,9423947100,23650,23550,23650,23550,2173
20230712,142100,9372730900,23550,23500,23550,23500,377
20230712,142000,9363869300,23550,23550,23550,23550,218
20230712,141900,9358735400,23550,23500,23550,23500,905
20230712,141800,9337459550,23500,23500,23500,23450,292
20230712,141700,9330610050,23500,23500,23500,23500,86
20230712,141600,9328589050,23500,23500,23500,23450,241
20230712,141500,9322929600,23500,23500,23500,23500,11
20230712,141400,9322671100,23500,23500,23500,23450,1129
20230712,141300,9296182100,23500,23550,23550,23500,48
20230712,141200,9295052900,23550,23550,23550,23500,115
20230712,141100,9292348600,23550,23500,23550,23500,524
20230712,141000,9280034550,23500,23600,23600,23500,1237
20230712,140900,9250913350,23600,23600,23600,23550,139
20230712,140800,9247634750,23600,23550,23600,23550,333
20230712,140700,9239791650,23550,23500,23550,23450,2165
20230712,140600,9188978350,23500,23450,23500,23450,1486
20230712,140500,9154129500,23500,23550,23550,23450,2935
20230712,140400,9085110950,23550,23550,23550,23550,272
20230712,140300,9078705350,23550,23600,23600,23550,114
20230712,140200,9076020350,23550,23600,23600,23550,14
20230712,140100,9075690200,23600,23650,23650,23550,1531
20230712,140000,9039566800,23650,23650,23650,23650,119
20230712,135900,9036752450,23650,23650,23650,23650,361
20230712,135800,9028214800,23600,23600,23650,23600,158
20230712,135700,9024480300,23650,23650,23700,23600,1393
20230712,135600,8991538350,23700,23700,23750,23700,1731
20230712,135500,8950512800,23700,23650,23700,23650,857
20230712,135400,8930237500,23650,23650,23650,23600,775
20230712,135300,8911910250,23650,23600,23700,23600,1254
20230712,135200,8882299150,23600,23550,23600,23550,62
20230712,135100,8880836200,23550,23550,23600,23550,1191
20230712,135000,8852786150,23550,23550,23600,23550,886
20230712,134900,8831920350,23550,23500,23550,23500,979
20230712,134800,8808887500,23500,23500,23500,23500,119
20230712,134700,8806091000,23500,23500,23500,23500,204
20230712,134600,8801297000,23500,23500,23500,23450,1053
20230712,134500,8776552500,23500,23500,23500,23500,208
20230712,134400,8771664500,23500,23500,23500,23500,118
20230712,134300,8768891500,23450,23500,23500,23450,271
20230712,134200,8762531950,23450,23500,23500,23450,91
20230712,134100,8760394000,23500,23500,23500,23500,733
20230712,134000,8743168500,23450,23500,23500,23450,58
20230712,133900,8741805650,23500,23450,23500,23450,216
20230712,133800,8736736900,23450,23500,23500,23450,725
20230712,133700,8719729400,23500,23500,23500,23500,79
20230712,133600,8717872900,23500,23450,23500,23450,105
20230712,133500,8715407900,23450,23500,23500,23450,58
20230712,133400,8714047400,23500,23500,23500,23450,69
20230712,133300,8712428400,23500,23550,23550,23450,739
20230712,133200,8695057100,23500,23500,23500,23500,317
20230712,133100,8687607600,23500,23500,23500,23500,0
20230712,133000,8687607600,23500,23550,23550,23500,668
20230712,132900,8671908900,23550,23600,23600,23550,1250
20230712,132800,8642470550,23600,23600,23600,23600,458
20230712,132700,8631661750,23600,23550,23600,23550,724
20230712,132600,8614577100,23550,23550,23600,23550,94
20230712,132500,8612362600,23600,23600,23600,23550,40
20230712,132400,8611419600,23600,23550,23600,23500,206
20230712,132300,8606572550,23600,23600,23600,23600,466
20230712,132200,8595574950,23600,23600,23600,23450,1064
20230712,132100,8570532200,23450,23500,23550,23450,3516
20230712,132000,8487886800,23500,23550,23550,23450,1915
20230712,131900,8442884550,23500,23550,23550,23500,111
20230712,131800,8440270550,23550,23600,23600,23550,1526
20230712,131700,8404322450,23600,23500,23600,23500,960
20230712,131600,8381712200,23550,23500,23550,23500,596
20230712,131500,8367700000,23550,23550,23550,23500,352
20230712,131400,8359421150,23500,23500,23550,23500,1091
20230712,131300,8333776200,23500,23400,23500,23400,1870
20230712,131200,8289956550,23400,23400,23400,23400,47
20230712,131100,8288856750,23400,23350,23400,23350,1387
20230712,131000,8256465400,23350,23350,23350,23300,1829
20230712,130900,8213842800,23350,23350,23400,23300,1068
20230712,130800,8188910100,23350,23450,23450,23350,2686
20230712,130700,8126057100,23450,23450,23500,23400,1299
20230712,130600,8095596850,23450,23400,23450,23400,443
20230712,130500,8085228650,23400,23450,23450,23400,626
20230712,130400,8070551450,23450,23450,23450,23400,174
20230712,130300,8066473050,23450,23500,23500,23450,626
20230712,130200,8051790000,23500,23400,23500,23400,1950
20230712,130100,8006098050,23400,23350,23450,23350,2392
20230712,130000,7950209450,23350,23350,23350,23300,474
20230712,125900,7939143150,23300,23350,23350,23300,298
20230712,125800,7932189950,23350,23350,23350,23300,185
20230712,125700,7927876800,23350,23350,23350,23300,386
20230712,125600,7918873700,23350,23450,23450,23350,2591
20230712,125500,7858313100,23450,23450,23450,23450,192
20230712,125400,7853810700,23450,23400,23450,23400,232
20230712,125300,7848376050,23400,23450,23450,23400,73
20230712,125200,7846664800,23450,23450,23450,23400,370
20230712,125100,7838004050,23450,23400,23450,23400,349
20230712,125000,7829836350,23400,23450,23500,23400,2315
20230712,124900,7775630900,23500,23500,23500,23450,1914
20230712,124800,7730717500,23500,23500,23500,23450,155
20230712,124700,7727077250,23500,23550,23550,23450,1618
20230712,124600,7689054250,23550,23550,23550,23500,686
20230712,124500,7672907700,23550,23600,23650,23550,1130
20230712,124400,7646274100,23600,23600,23600,23450,3355
20230712,124300,7567301450,23600,23600,23700,23600,1590
20230712,124200,7529737150,23700,23900,23950,23600,2081
20230712,124100,7480222000,23900,23900,23950,23800,4370
20230712,124000,7375821850,23900,24050,24100,23900,3552
20230712,123900,7290665900,24050,23900,24150,23850,6635
20230712,123800,7131265800,24000,24150,24350,23950,25514
20230712,123700,6514729000,24050,23850,24250,23800,22571
20230712,123600,5973074050,23800,23650,23850,23650,16492
20230712,123500,5580983400,23650,23550,23650,23550,1356
20230712,123400,5548974550,23600,23600,23650,23550,1205
20230712,123300,5520514300,23600,23400,23650,23400,10372
20230712,123200,5276381100,23400,23400,23400,23400,768
20230712,123100,5258409900,23400,23400,23450,23400,120
20230712,123000,5255601050,23400,23400,23450,23400,334
20230712,122900,5247785400,23400,23450,23450,23400,615
20230712,122800,5233392150,23450,23450,23450,23400,33
20230712,122700,5232619050,23450,23400,23450,23400,137
20230712,122600,5229410400,23450,23450,23450,23450,203
20230712,122500,5224650050,23450,23400,23450,23400,828
20230712,122400,5205273850,23400,23350,23400,23350,62
20230712,122300,5203824350,23350,23300,23350,23300,972
20230712,122200,5181166300,23300,23400,23400,23300,225
20230712,122100,5175918600,23400,23400,23400,23400,10
20230712,122000,5175684600,23350,23400,23400,23350,531
20230712,121900,5163284300,23400,23400,23400,23400,39
20230712,121800,5162371700,23400,23400,23400,23400,166
20230712,121700,5158487300,23400,23350,23400,23350,355
20230712,121600,5150180900,23400,23350,23400,23350,103
20230712,121500,5147775100,23350,23400,23400,23350,319
20230712,121400,5140325650,23400,23450,23450,23350,360
20230712,121300,5131902350,23450,23450,23450,23450,16
20230712,121200,5131527150,23350,23400,23400,23350,1349
20230712,121100,5099980350,23400,23400,23400,23350,184
20230712,121000,5095674850,23350,23400,23400,23350,197
20230712,120900,5091065100,23400,23400,23400,23350,43
20230712,120800,5090060450,23350,23400,23400,23350,23
20230712,120700,5089522350,23350,23350,23350,23350,303
20230712,120600,5082447300,23400,23400,23400,23400,24
20230712,120500,5081885700,23400,23400,23400,23400,42
20230712,120400,5080902900,23400,23350,23400,23300,154
20230712,120300,5077303350,23350,23350,23400,23300,386
20230712,120200,5068292250,23400,23400,23400,23350,292
20230712,120100,5061466950,23350,23350,23400,23350,76
20230712,120000,5059691200,23350,23400,23400,23300,102
20230712,115900,5057311250,23400,23400,23400,23400,243
20230712,115800,5051625050,23400,23400,23400,23200,580
20230712,115700,5038099900,23400,23450,23450,23400,1321
20230712,115600,5007182500,23450,23350,23450,23350,934
20230712,115500,4985316800,23400,23300,23400,23300,1054
20230712,115400,4960697450,23300,23350,23350,23300,404
20230712,115300,4951265100,23350,23300,23350,23300,95
20230712,115200,4949049850,23300,23400,23400,23300,71
20230712,115100,4947393450,23350,23400,23400,23350,201
20230712,115000,4942699150,23400,23400,23400,23350,627
20230712,114900,4928030150,23400,23300,23400,23300,2078
20230712,114800,4879510700,23300,23300,23300,23300,1179
20230712,114700,4852040000,23250,23300,23300,23200,266
20230712,114600,4845851400,23300,23250,23300,23250,243
20230712,114500,4840200300,23250,23300,23300,23250,410
20230712,114400,4830666850,23300,23250,23300,23250,914
20230712,114300,4809416250,23250,23250,23250,23250,71
20230712,114200,4807765500,23250,23250,23250,23250,17
20230712,114100,4807370250,23250,23200,23250,23200,186
20230712,114000,4803054300,23200,23200,23200,23200,201
20230712,113900,4798391100,23200,23250,23250,23200,257
20230712,113800,4792427600,23250,23250,23250,23250,139
20230712,113700,4789195850,23250,23150,23250,23150,1728
20230712,113600,4749100550,23150,23200,23200,23150,338
20230712,113500,4741275200,23150,23150,23150,23150,753
20230712,113400,4723843250,23150,23150,23200,23150,332
20230712,113300,4716153950,23200,23200,23200,23150,60
20230712,113200,4714763950,23150,23200,23200,23150,128
20230712,113100,4711797350,23150,23150,23200,23150,1590
20230712,113000,4674987250,23150,23150,23150,23150,16
20230712,112900,4674616850,23150,23100,23150,23100,365
20230712,112800,4666185250,23050,23050,23100,23050,99
20230712,112700,4663902800,23050,23100,23100,23050,525
20230712,112600,4651789300,23100,23100,23100,23100,37
20230712,112500,4650934600,23100,23100,23100,23100,1
20230712,112400,4650911500,23050,23150,23150,23050,341
20230712,112300,4643036050,23100,23150,23150,23100,250
20230712,112200,4637259850,23100,23100,23150,23100,739
20230712,112100,4620183200,23050,23050,23100,23050,131
20230712,112000,4617160450,23100,23050,23100,23050,54
20230712,111900,4615914350,23100,23100,23100,23050,385
20230712,111800,4607037900,23100,23100,23100,23050,161
20230712,111700,4603325150,23100,23050,23100,23050,777
20230712,111600,4585413900,23050,23000,23050,23000,464
20230712,111500,4574735650,23000,23000,23100,23000,999
20230712,111400,4551753400,23050,23050,23050,23000,708
20230712,111300,4535458250,23000,23050,23050,23000,406
20230712,111200,4526101200,23050,23100,23100,23050,258
20230712,111100,4520141600,23050,23050,23050,23050,20
20230712,111000,4519680600,23100,23100,23100,23000,641
20230712,110900,4504891900,23100,23150,23150,22950,29063
20230712,110800,3836490400,23150,23150,23150,23100,1261
20230712,110700,3807348100,23150,23150,23150,23150,461
20230712,110600,3796675950,23100,23200,23200,23100,1544
20230712,110500,3760934350,23200,23200,23200,23150,257
20230712,110400,3754984150,23250,23250,23250,23250,71
20230712,110300,3753333400,23200,23200,23250,23200,380
20230712,110200,3744517200,23200,23150,23200,23150,130
20230712,110100,3741504850,23150,23200,23200,23150,381
20230712,110000,3732680000,23200,23250,23250,23200,932
20230712,105900,3711056600,23250,23250,23250,23250,100
20230712,105800,3708731600,23250,23250,23250,23250,123
20230712,105700,3705871850,23250,23200,23250,23200,148
20230712,105600,3702436450,23200,23200,23200,23200,845
20230712,105500,3682832450,23200,23200,23200,23200,45
20230712,105400,3681788450,23200,23200,23200,23200,21
20230712,105300,3681301250,23150,23150,23200,23150,220
20230712,105200,3676207450,23150,23200,23200,23150,494
20230712,105100,3664767250,23200,23200,23200,23200,17
20230712,105000,3664372850,23200,23250,23250,23150,422
20230712,104900,3654598400,23200,23200,23250,23150,1235
20230712,104800,3625945600,23150,23150,23200,23100,484
20230712,104700,3614736350,23150,23100,23150,23100,1251
20230712,104600,3585776300,23100,23200,23200,23100,222
20230712,104500,3580635150,23200,23150,23200,23150,111
20230712,104400,3578061650,23150,23150,23150,23150,1087
20230712,104300,3552897600,23150,23150,23150,23100,172
20230712,104200,3548921550,23150,23150,23200,23150,200
20230712,104100,3544290600,23150,23100,23150,23100,730
20230712,104000,3527391850,23150,23150,23150,23100,222
20230712,103900,3522261850,23150,23100,23150,23100,76
20230712,103800,3520503350,23100,23150,23150,23100,2514
20230712,103700,3462429100,23150,23150,23150,23150,93
20230712,103600,3460276150,23150,23150,23150,23100,47
20230712,103500,3459189500,23150,23150,23150,23150,22
20230712,103400,3458680200,23150,23050,23150,23050,2196
20230712,103300,3407958950,23100,23050,23100,23050,124
20230712,103200,3405099700,23100,23050,23100,23050,376
20230712,103100,3396429750,23100,23100,23100,23050,135
20230712,103000,3393311300,23100,23100,23100,23050,1093
20230712,102900,3368068200,23100,23050,23100,23050,459
20230712,102800,3357487550,23050,23100,23100,23050,930
20230712,102700,3336049850,23100,23100,23100,23050,346
20230712,102600,3328073300,23050,23100,23150,23050,398
20230712,102500,3318883200,23150,23150,23150,23150,63
20230712,102400,3317424750,23100,23100,23150,23100,111
20230712,102300,3314857900,23150,23050,23150,23050,1081
20230712,102200,3289931750,23050,23150,23150,23050,264
20230712,102100,3283842850,23050,23200,23200,23050,7147
20230712,102000,3118816700,23200,23200,23200,23200,59
20230712,101900,3117447900,23150,23200,23200,23150,82
20230712,101800,3115548650,23150,23150,23200,23150,178
20230712,101700,3111426750,23150,23200,23200,23150,310
20230712,101600,3104249250,23200,23150,23200,23150,1531
20230712,101500,3068772250,23150,23150,23200,23100,3482
20230712,101400,2988328500,23150,23200,23200,23150,204
20230712,101300,2983605650,23200,23200,23200,23150,632
20230712,101200,2968965150,23200,23200,23200,23150,569
20230712,101100,2955790750,23150,23200,23250,23150,188
20230712,101000,2951435550,23200,23200,23250,23100,6977
20230712,100900,2790096200,23150,23200,23200,23150,90
20230712,100800,2788010300,23200,23200,23200,23200,41
20230712,100700,2787059100,23150,23200,23200,23150,370
20230712,100600,2778490100,23200,23200,23200,23150,166
20230712,100500,2774639000,23200,23200,23200,23150,120
20230712,100400,2771858500,23200,23250,23250,23150,701
20230712,100300,2755596800,23250,23200,23250,23200,1364
20230712,100200,2723951250,23200,23150,23200,23150,74
20230712,100100,2722237050,23200,23200,23250,23200,246
20230712,100000,2716529750,23250,23200,23250,23200,312
20230712,095900,2709284300,23200,23300,23300,23200,168
20230712,095800,2705382750,23300,23250,23300,23150,421
20230712,095700,2695614250,23250,23150,23250,23150,905
20230712,095600,2674633400,23200,23150,23200,23150,722
20230712,095500,2657913500,23150,23150,23150,23100,1391
20230712,095400,2625752000,23150,23200,23250,23150,4583
20230712,095300,2519553150,23250,23250,23250,23200,291
20230712,095200,2512797900,23200,23250,23250,23200,141
20230712,095100,2509523750,23250,23250,23300,23250,186
20230712,095000,2505199200,23250,23250,23300,23250,647
20230712,094900,2490155350,23250,23250,23250,23250,884
20230712,094800,2469602350,23300,23250,23300,23250,216
20230712,094700,2464580250,23300,23350,23350,23250,451
20230712,094600,2454076350,23350,23350,23400,23350,576
20230712,094500,2440616350,23350,23250,23350,23200,1373
20230712,094400,2408652000,23250,23250,23250,23200,283
20230712,094300,2402073250,23200,23200,23250,23200,996
20230712,094200,2378964500,23250,23250,23250,23200,95
20230712,094100,2376756350,23250,23200,23250,23150,1462
20230712,094000,2342880550,23200,23150,23250,23150,1150
20230712,093900,2316216050,23200,23250,23300,23200,3449
20230712,093800,2236121800,23300,23300,23350,23250,2034
20230712,093700,2188741850,23350,23350,23400,23300,695
20230712,093600,2172516950,23350,23350,23400,23350,796
20230712,093500,2153930250,23400,23450,23500,23400,923
20230712,093400,2132327150,23450,23500,23550,23400,668
20230712,093300,2116667200,23550,23500,23550,23350,1142
20230712,093200,2089930600,23500,23400,23550,23400,3786
20230712,093100,2000814600,23550,23500,23550,23400,6212
20230712,093000,1854686900,23450,23600,23600,23450,4731
20230712,092900,1743265250,23600,23500,23600,23500,1983
20230712,092800,1696512050,23500,23450,23500,23400,2524
20230712,092700,1637233600,23400,23400,23500,23400,2832
20230712,092600,1570898350,23400,23350,23450,23350,3618
20230712,092500,1486197650,23400,23500,23550,23350,5514
20230712,092400,1356633800,23500,23400,23550,23400,2761
20230712,092300,1291847800,23400,23500,23550,23400,2684
20230712,092200,1228796050,23500,23400,23550,23400,7563
20230712,092100,1051259800,23400,23400,23450,23350,1245
20230712,092000,1022136850,23350,23250,23400,23250,1341
20230712,091900,990845150,23250,23300,23350,23200,1276
20230712,091800,961137300,23350,23350,23350,23300,452
20230712,091700,950603650,23350,23250,23350,23200,1862
20230712,091600,907270400,23200,23300,23300,23150,1301
20230712,091500,877057000,23300,23250,23300,23250,931
20230712,091400,855379650,23250,23100,23250,23050,3360
20230712,091300,777634100,23100,23150,23150,23050,4026
20230712,091200,684630250,23150,23150,23200,23100,1474
20230712,091100,650514050,23150,23150,23200,23150,821
20230712,091000,631506000,23150,23150,23200,23100,873
20230712,090900,611295200,23150,23200,23200,23150,928
20230712,090800,589804550,23200,23100,23200,23100,1887
20230712,090700,546130000,23150,23200,23200,23100,2281
20230712,090600,493335300,23150,23250,23250,23150,2382
20230712,090500,438035200,23250,23200,23250,23150,1375
20230712,090400,406142850,23150,23300,23300,23150,6027
20230712,090300,266178500,23300,23300,23350,23300,2775
20230712,090200,201472700,23350,23350,23450,23300,1293
20230712,090100,171331050,23300,23300,23350,23250,2767
20230712,090000,106857100,23300,23300,23450,23250,4564