KissMeData/083450/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194100,2028973850,27700,27700,27700,27700,1693
20230711,194000,2028973850,27700,27700,27700,27700,0
20230711,193900,2028973850,27700,27700,27700,27700,0
20230711,193800,2028973850,27700,27700,27700,27700,0
20230711,193700,2028973850,27700,27700,27700,27700,0
20230711,193600,2028973850,27700,27700,27700,27700,0
20230711,193500,2028973850,27700,27700,27700,27700,0
20230711,193400,2028973850,27700,27700,27700,27700,0
20230711,193300,2028973850,27700,27700,27700,27700,0
20230711,193200,2028973850,27700,27700,27700,27700,0
20230711,193100,2028973850,27700,27700,27700,27700,0
20230711,193000,2028973850,27700,27700,27700,27700,0
20230711,192900,2028973850,27700,27700,27700,27700,0
20230711,192800,2028973850,27700,27700,27700,27700,0
20230711,192700,2028973850,27700,27700,27700,27700,0
20230711,192600,2028973850,27700,27700,27700,27700,0
20230711,192500,2028973850,27700,27700,27700,27700,0
20230711,192400,2028973850,27700,27700,27700,27700,0
20230711,192300,2028973850,27700,27700,27700,27700,0
20230711,192200,2028973850,27700,27700,27700,27700,0
20230711,192100,2028973850,27700,27700,27700,27700,0
20230711,192000,2028973850,27700,27700,27700,27700,0
20230711,191900,2028973850,27700,27700,27700,27700,0
20230711,191800,2028973850,27700,27700,27700,27700,0
20230711,191700,2028973850,27700,27700,27700,27700,0
20230711,191600,2028973850,27700,27700,27700,27700,0
20230711,191500,2028973850,27700,27700,27700,27700,0
20230711,191400,2028973850,27700,27700,27700,27700,0
20230711,191300,2028973850,27700,27700,27700,27700,0
20230711,191200,2028973850,27700,27700,27700,27700,0
20230711,191100,2028973850,27700,27700,27700,27700,1693
20230711,191000,2028973850,27700,27700,27700,27700,0
20230711,190900,2028973850,27700,27700,27700,27700,0
20230711,190800,2028973850,27700,27700,27700,27700,0
20230711,190700,2028973850,27700,27700,27700,27700,0
20230711,190600,2028973850,27700,27700,27700,27700,0
20230711,190500,2028973850,27700,27700,27700,27700,0
20230711,190400,2028973850,27700,27700,27700,27700,0
20230711,190300,2028973850,27700,27700,27700,27700,0
20230711,190200,2028973850,27700,27700,27700,27700,0
20230711,190100,2028973850,27700,27700,27700,27700,0
20230711,190000,2028973850,27700,27700,27700,27700,0
20230711,185900,2028973850,27700,27700,27700,27700,0
20230711,185800,2028973850,27700,27700,27700,27700,0
20230711,185700,2028973850,27700,27700,27700,27700,0
20230711,185600,2028973850,27700,27700,27700,27700,0
20230711,185500,2028973850,27700,27700,27700,27700,0
20230711,185400,2028973850,27700,27700,27700,27700,0
20230711,185300,2028973850,27700,27700,27700,27700,0
20230711,185200,2028973850,27700,27700,27700,27700,0
20230711,185100,2028973850,27700,27700,27700,27700,0
20230711,185000,2028973850,27700,27700,27700,27700,0
20230711,184900,2028973850,27700,27700,27700,27700,0
20230711,184800,2028973850,27700,27700,27700,27700,0
20230711,184700,2028973850,27700,27700,27700,27700,0
20230711,184600,2028973850,27700,27700,27700,27700,0
20230711,184500,2028973850,27700,27700,27700,27700,0
20230711,184400,2028973850,27700,27700,27700,27700,0
20230711,184300,2028973850,27700,27700,27700,27700,0
20230711,184200,2028973850,27700,27700,27700,27700,0
20230711,184100,2028973850,27700,27700,27700,27700,1693
20230711,184000,2028973850,27700,27700,27700,27700,0
20230711,183900,2028973850,27700,27700,27700,27700,0
20230711,183800,2028973850,27700,27700,27700,27700,0
20230711,183700,2028973850,27700,27700,27700,27700,0
20230711,183600,2028973850,27700,27700,27700,27700,0
20230711,183500,2028973850,27700,27700,27700,27700,0
20230711,183400,2028973850,27700,27700,27700,27700,0
20230711,183300,2028973850,27700,27700,27700,27700,0
20230711,183200,2028973850,27700,27700,27700,27700,0
20230711,183100,2028973850,27700,27700,27700,27700,0
20230711,183000,2028973850,27700,27700,27700,27700,0
20230711,182900,2028973850,27700,27700,27700,27700,0
20230711,182800,2028973850,27700,27700,27700,27700,0
20230711,182700,2028973850,27700,27700,27700,27700,0
20230711,182600,2028973850,27700,27700,27700,27700,0
20230711,182500,2028973850,27700,27700,27700,27700,0
20230711,182400,2028973850,27700,27700,27700,27700,0
20230711,182300,2028973850,27700,27700,27700,27700,0
20230711,182200,2028973850,27700,27700,27700,27700,0
20230711,182100,2028973850,27700,27700,27700,27700,0
20230711,182000,2028973850,27700,27700,27700,27700,0
20230711,181900,2028973850,27700,27700,27700,27700,0
20230711,181800,2028973850,27700,27700,27700,27700,0
20230711,181700,2028973850,27700,27700,27700,27700,0
20230711,181600,2028973850,27700,27700,27700,27700,0
20230711,181500,2028973850,27700,27700,27700,27700,0
20230711,181400,2028973850,27700,27700,27700,27700,0
20230711,181300,2028973850,27700,27700,27700,27700,0
20230711,181200,2028973850,27700,27700,27700,27700,0
20230711,181100,2028973850,27700,27700,27700,27700,1693
20230711,181000,2028973850,27700,27700,27700,27700,0
20230711,180900,2028973850,27700,27700,27700,27700,0
20230711,180800,2028973850,27700,27700,27700,27700,0
20230711,180700,2028973850,27700,27700,27700,27700,0
20230711,180600,2028973850,27700,27700,27700,27700,0
20230711,180500,2028973850,27700,27700,27700,27700,0
20230711,180400,2028973850,27700,27700,27700,27700,0
20230711,180300,2028973850,27700,27700,27700,27700,0
20230711,180200,2028973850,27700,27700,27700,27700,0
20230711,180100,2028973850,27700,27700,27700,27700,0
20230711,180000,2028973850,27700,27700,27700,27700,0
20230711,175900,2028973850,27700,27700,27700,27700,0
20230711,175800,2028973850,27700,27700,27700,27700,0
20230711,175700,2028973850,27700,27700,27700,27700,0
20230711,175600,2028973850,27700,27700,27700,27700,0
20230711,175500,2028973850,27700,27700,27700,27700,0
20230711,175400,2028973850,27700,27700,27700,27700,0
20230711,175300,2028973850,27700,27700,27700,27700,0
20230711,175200,2028973850,27700,27700,27700,27700,0
20230711,175100,2028973850,27700,27700,27700,27700,0
20230711,175000,2028973850,27700,27700,27700,27700,0
20230711,174900,2028973850,27700,27700,27700,27700,0
20230711,174800,2028973850,27700,27700,27700,27700,0
20230711,174700,2028973850,27700,27700,27700,27700,0
20230711,174600,2028973850,27700,27700,27700,27700,0
20230711,174500,2028973850,27700,27700,27700,27700,0
20230711,174400,2028973850,27700,27700,27700,27700,0
20230711,174300,2028973850,27700,27700,27700,27700,0
20230711,174200,2028973850,27700,27700,27700,27700,0
20230711,174100,2028973850,27700,27700,27700,27700,1693
20230711,174000,2028973850,27700,27700,27700,27700,0
20230711,173900,2028973850,27700,27700,27700,27700,0
20230711,173800,2028973850,27700,27700,27700,27700,0
20230711,173700,2028973850,27700,27700,27700,27700,0
20230711,173600,2028973850,27700,27700,27700,27700,0
20230711,173500,2028973850,27700,27700,27700,27700,0
20230711,173400,2028973850,27700,27700,27700,27700,0
20230711,173300,2028973850,27700,27700,27700,27700,0
20230711,173200,2028973850,27700,27700,27700,27700,0
20230711,173100,2028973850,27700,27700,27700,27700,0
20230711,173000,2028973850,27700,27700,27700,27700,0
20230711,172900,2028973850,27700,27700,27700,27700,0
20230711,172800,2028973850,27700,27700,27700,27700,0
20230711,172700,2028973850,27700,27700,27700,27700,0
20230711,172600,2028973850,27700,27700,27700,27700,0
20230711,172500,2028973850,27700,27700,27700,27700,0
20230711,172400,2028973850,27700,27700,27700,27700,0
20230711,172300,2028973850,27700,27700,27700,27700,0
20230711,172200,2028973850,27700,27700,27700,27700,0
20230711,172100,2028973850,27700,27700,27700,27700,0
20230711,172000,2028973850,27700,27700,27700,27700,0
20230711,171900,2028973850,27700,27700,27700,27700,0
20230711,171800,2028973850,27700,27700,27700,27700,0
20230711,171700,2028973850,27700,27700,27700,27700,0
20230711,171600,2028973850,27700,27700,27700,27700,0
20230711,171500,2028973850,27700,27700,27700,27700,0
20230711,171400,2028973850,27700,27700,27700,27700,0
20230711,171300,2028973850,27700,27700,27700,27700,0
20230711,171200,2028973850,27700,27700,27700,27700,0
20230711,171100,2028973850,27700,27700,27700,27700,1693
20230711,171000,2028973850,27700,27700,27700,27700,0
20230711,170900,2028973850,27700,27700,27700,27700,0
20230711,170800,2028973850,27700,27700,27700,27700,0
20230711,170700,2028973850,27700,27700,27700,27700,0
20230711,170600,2028973850,27700,27700,27700,27700,0
20230711,170500,2028973850,27700,27700,27700,27700,0
20230711,170400,2028973850,27700,27700,27700,27700,0
20230711,170300,2028973850,27700,27700,27700,27700,0
20230711,170200,2028973850,27700,27700,27700,27700,0
20230711,170100,2028973850,27700,27700,27700,27700,0
20230711,170000,2028973850,27700,27700,27700,27700,0
20230711,165900,2028973850,27700,27700,27700,27700,0
20230711,165800,2028973850,27700,27700,27700,27700,0
20230711,165700,2028973850,27700,27700,27700,27700,0
20230711,165600,2028973850,27700,27700,27700,27700,0
20230711,165500,2028973850,27700,27700,27700,27700,0
20230711,165400,2028973850,27700,27700,27700,27700,0
20230711,165300,2028973850,27700,27700,27700,27700,0
20230711,165200,2028973850,27700,27700,27700,27700,0
20230711,165100,2028973850,27700,27700,27700,27700,0
20230711,165000,2028973850,27700,27700,27700,27700,0
20230711,164900,2028973850,27700,27700,27700,27700,0
20230711,164800,2028973850,27700,27700,27700,27700,0
20230711,164700,2028973850,27700,27700,27700,27700,0
20230711,164600,2028973850,27700,27700,27700,27700,0
20230711,164500,2028973850,27700,27700,27700,27700,0
20230711,164400,2028973850,27700,27700,27700,27700,0
20230711,164300,2028973850,27700,27700,27700,27700,0
20230711,164200,2028973850,27700,27700,27700,27700,0
20230711,164100,2028973850,27700,27700,27700,27700,1693
20230711,164000,2028973850,27700,27700,27700,27700,0
20230711,163900,2028973850,27700,27700,27700,27700,0
20230711,163800,2028973850,27700,27700,27700,27700,0
20230711,163700,2028973850,27700,27700,27700,27700,0
20230711,163600,2028973850,27700,27700,27700,27700,0
20230711,163500,2028973850,27700,27700,27700,27700,0
20230711,163400,2028973850,27700,27700,27700,27700,0
20230711,163300,2028973850,27700,27700,27700,27700,0
20230711,163200,2028973850,27700,27700,27700,27700,0
20230711,163100,2028973850,27700,27700,27700,27700,0
20230711,163000,2028973850,27700,27700,27700,27700,0
20230711,162900,2028973850,27700,27700,27700,27700,0
20230711,162800,2028973850,27700,27700,27700,27700,0
20230711,162700,2028973850,27700,27700,27700,27700,0
20230711,162600,2028973850,27700,27700,27700,27700,0
20230711,162500,2028973850,27700,27700,27700,27700,0
20230711,162400,2028973850,27700,27700,27700,27700,0
20230711,162300,2028973850,27700,27700,27700,27700,0
20230711,162200,2028973850,27700,27700,27700,27700,0
20230711,162100,2028973850,27700,27700,27700,27700,0
20230711,162000,2028973850,27700,27700,27700,27700,0
20230711,161900,2028973850,27700,27700,27700,27700,0
20230711,161800,2028973850,27700,27700,27700,27700,0
20230711,161700,2028973850,27700,27700,27700,27700,0
20230711,161600,2028973850,27700,27700,27700,27700,0
20230711,161500,2028973850,27700,27700,27700,27700,0
20230711,161400,2028973850,27700,27700,27700,27700,0
20230711,161300,2028973850,27700,27700,27700,27700,0
20230711,161200,2028973850,27700,27700,27700,27700,0
20230711,161100,2028973850,27700,27700,27700,27700,1693
20230711,161000,2028973850,27700,27700,27700,27700,0
20230711,160900,2028973850,27700,27700,27700,27700,0
20230711,160800,2028973850,27700,27700,27700,27700,0
20230711,160700,2028973850,27700,27700,27700,27700,0
20230711,160600,2028973850,27700,27700,27700,27700,0
20230711,160500,2028973850,27700,27700,27700,27700,0
20230711,160400,2028973850,27700,27700,27700,27700,0
20230711,160300,2028973850,27700,27700,27700,27700,0
20230711,160200,2028973850,27700,27700,27700,27700,0
20230711,160100,2028973850,27700,27700,27700,27700,0
20230711,160000,2028973850,27700,27700,27700,27700,0
20230711,155900,2028973850,27700,27700,27700,27700,0
20230711,155800,2028973850,27700,27700,27700,27700,0
20230711,155700,2028973850,27700,27700,27700,27700,0
20230711,155600,2028973850,27700,27700,27700,27700,0
20230711,155500,2028973850,27700,27700,27700,27700,0
20230711,155400,2028973850,27700,27700,27700,27700,0
20230711,155300,2028973850,27700,27700,27700,27700,0
20230711,155200,2028973850,27700,27700,27700,27700,0
20230711,155100,2028973850,27700,27700,27700,27700,0
20230711,155000,2028973850,27700,27700,27700,27700,0
20230711,154900,2028973850,27700,27700,27700,27700,0
20230711,154800,2028973850,27700,27700,27700,27700,0
20230711,154700,2028973850,27700,27700,27700,27700,0
20230711,154600,2028973850,27700,27700,27700,27700,0
20230711,154500,2028973850,27700,27700,27700,27700,0
20230711,154400,2028973850,27700,27700,27700,27700,0
20230711,154300,2028973850,27700,27700,27700,27700,0
20230711,154200,2028973850,27700,27700,27700,27700,0
20230711,154100,2028973850,27700,27700,27700,27700,1693
20230711,154000,2028973850,27700,27700,27700,27700,0
20230711,153900,2028973850,27700,27700,27700,27700,0
20230711,153800,2028973850,27700,27700,27700,27700,0
20230711,153700,2028973850,27700,27700,27700,27700,0
20230711,153600,2028973850,27700,27700,27700,27700,0
20230711,153500,2028973850,27700,27700,27700,27700,0
20230711,153400,2028973850,27700,27700,27700,27700,0
20230711,153300,2028973850,27700,27700,27700,27700,0
20230711,153200,2028973850,27700,27700,27700,27700,0
20230711,153100,2028973850,27700,27700,27700,27700,0
20230711,153000,2028973850,27700,27700,27700,27700,1693
20230711,152900,1982077750,27700,27700,27700,27700,0
20230711,152800,1982077750,27700,27700,27700,27700,0
20230711,152700,1982077750,27700,27700,27700,27700,0
20230711,152600,1982077750,27700,27700,27700,27700,0
20230711,152500,1982077750,27700,27700,27700,27700,0
20230711,152400,1982077750,27700,27700,27700,27700,0
20230711,152300,1982077750,27700,27700,27700,27700,0
20230711,152200,1982077750,27700,27700,27700,27700,0
20230711,152100,1982077750,27700,27700,27700,27700,0
20230711,152000,1982077750,27700,27700,27700,27700,0
20230711,151900,1982077750,27700,27700,27700,27650,50
20230711,151800,1980693750,27700,27700,27700,27700,3
20230711,151700,1980610650,27700,27700,27700,27700,3
20230711,151600,1980527550,27650,27650,27650,27650,15
20230711,151500,1980112800,27650,27650,27650,27650,2
20230711,151400,1980057500,27650,27650,27650,27650,1
20230711,151300,1980029850,27700,27700,27700,27700,24
20230711,151200,1979365050,27650,27650,27650,27650,0
20230711,151100,1979365050,27650,27650,27650,27650,3
20230711,151000,1979282100,27700,27650,27700,27650,5
20230711,150900,1979143700,27650,27700,27700,27650,13
20230711,150800,1978784100,27650,27700,27700,27650,6
20230711,150700,1978618050,27650,27650,27650,27650,110
20230711,150600,1975576550,27650,27650,27700,27650,143
20230711,150500,1971622450,27650,27650,27650,27650,473
20230711,150400,1958544000,27650,27650,27650,27650,5
20230711,150300,1958405750,27700,27700,27700,27700,28
20230711,150200,1957630150,27700,27700,27700,27700,8
20230711,150100,1957408550,27650,27650,27650,27650,209
20230711,150000,1951629700,27650,27650,27650,27650,7
20230711,145900,1951436150,27700,27700,27700,27700,0
20230711,145800,1951436150,27700,27700,27700,27700,0
20230711,145700,1951436150,27700,27600,27700,27600,256
20230711,145600,1944370250,27700,27700,27700,27700,589
20230711,145500,1928054950,27700,27650,27700,27650,36
20230711,145400,1927059350,27600,27600,27600,27600,40
20230711,145300,1925955350,27650,27650,27650,27650,95
20230711,145200,1923328600,27700,27700,27700,27700,3
20230711,145100,1923245500,27650,27650,27700,27650,74
20230711,145000,1921198250,27700,27700,27700,27700,0
20230711,144900,1921198250,27700,27700,27700,27700,0
20230711,144800,1921198250,27700,27700,27700,27700,0
20230711,144700,1921198250,27700,27700,27700,27600,78
20230711,144600,1919044650,27700,27700,27700,27700,26
20230711,144500,1918324450,27700,27700,27700,27700,3
20230711,144400,1918241350,27600,27600,27600,27600,0
20230711,144300,1918241350,27600,27600,27600,27600,0
20230711,144200,1918241350,27600,27600,27600,27600,50
20230711,144100,1916861350,27700,27700,27700,27700,0
20230711,144000,1916861350,27700,27700,27700,27700,0
20230711,143900,1916861350,27700,27700,27700,27700,0
20230711,143800,1916861350,27700,27700,27700,27700,3
20230711,143700,1916778250,27600,27650,27650,27600,150
20230711,143600,1912638100,27650,27650,27650,27650,0
20230711,143500,1912638100,27650,27650,27650,27650,0
20230711,143400,1912638100,27650,27650,27650,27650,9
20230711,143300,1912389250,27700,27700,27700,27700,1
20230711,143200,1912361550,27700,27700,27700,27700,1
20230711,143100,1912333850,27700,27600,27700,27600,4
20230711,143000,1912223150,27650,27650,27650,27650,596
20230711,142900,1895743750,27650,27650,27650,27650,0
20230711,142800,1895743750,27650,27650,27650,27650,7
20230711,142700,1895550200,27650,27650,27650,27650,1
20230711,142600,1895522550,27650,27550,27650,27550,1540
20230711,142500,1853095250,27500,27500,27500,27500,15
20230711,142400,1852682750,27550,27550,27550,27550,101
20230711,142300,1849900200,27550,27550,27550,27550,4092
20230711,142200,1737165600,27550,27600,27600,27550,1585
20230711,142100,1693477100,27650,27650,27650,27650,0
20230711,142000,1693477100,27650,27650,27650,27650,0
20230711,141900,1693477100,27650,27650,27650,27650,0
20230711,141800,1693477100,27650,27650,27650,27650,1
20230711,141700,1693449450,27650,27650,27650,27650,25
20230711,141600,1692758200,27700,27700,27700,27700,0
20230711,141500,1692758200,27700,27700,27700,27700,0
20230711,141400,1692758200,27700,27700,27700,27700,0
20230711,141300,1692758200,27700,27700,27700,27700,62
20230711,141200,1691040800,27650,27650,27650,27650,102
20230711,141100,1688220500,27650,27650,27650,27650,40
20230711,141000,1687114500,27700,27700,27700,27700,10
20230711,140900,1686837500,27700,27700,27700,27700,4
20230711,140800,1686726700,27650,27650,27650,27650,309
20230711,140700,1678182850,27650,27650,27650,27650,2
20230711,140600,1678127550,27650,27700,27700,27650,16
20230711,140500,1677684900,27700,27700,27700,27700,0
20230711,140400,1677684900,27700,27700,27700,27700,25
20230711,140300,1676992400,27700,27700,27700,27700,0
20230711,140200,1676992400,27700,27700,27700,27700,8
20230711,140100,1676770800,27700,27700,27700,27700,0
20230711,140000,1676770800,27700,27600,27700,27600,1097
20230711,135900,1646491600,27550,27600,27600,27550,31
20230711,135800,1645636050,27600,27550,27600,27550,182
20230711,135700,1640621800,27550,27600,27600,27550,4
20230711,135600,1640511450,27550,27550,27550,27550,50
20230711,135500,1639133950,27600,27550,27600,27550,118
20230711,135400,1635882150,27550,27550,27550,27550,15
20230711,135300,1635468900,27550,27550,27550,27550,30
20230711,135200,1634642400,27600,27600,27600,27600,1
20230711,135100,1634614800,27600,27600,27600,27600,3
20230711,135000,1634532000,27550,27550,27550,27550,0
20230711,134900,1634532000,27550,27550,27550,27550,0
20230711,134800,1634532000,27550,27550,27550,27550,0
20230711,134700,1634532000,27550,27600,27600,27550,13
20230711,134600,1634173700,27500,27500,27500,27500,0
20230711,134500,1634173700,27500,27500,27500,27500,0
20230711,134400,1634173700,27500,27500,27500,27500,0
20230711,134300,1634173700,27500,27550,27550,27500,2333
20230711,134200,1569984700,27550,27600,27600,27550,756
20230711,134100,1549119250,27600,27650,27650,27600,474
20230711,134000,1536036600,27700,27700,27700,27700,0
20230711,133900,1536036600,27700,27700,27700,27700,12
20230711,133800,1535704200,27600,27600,27600,27600,0
20230711,133700,1535704200,27600,27600,27600,27600,0
20230711,133600,1535704200,27600,27600,27600,27600,0
20230711,133500,1535704200,27600,27600,27600,27600,63
20230711,133400,1533965400,27700,27700,27700,27700,0
20230711,133300,1533965400,27700,27700,27700,27700,0
20230711,133200,1533965400,27700,27700,27700,27700,2
20230711,133100,1533910000,27700,27700,27700,27700,100
20230711,133000,1531140000,27700,27700,27700,27700,6
20230711,132900,1530973800,27600,27600,27600,27600,0
20230711,132800,1530973800,27600,27600,27600,27600,0
20230711,132700,1530973800,27600,27600,27600,27600,0
20230711,132600,1530973800,27600,27600,27600,27600,5
20230711,132500,1530835800,27600,27600,27600,27600,124
20230711,132400,1527413400,27650,27650,27650,27650,0
20230711,132300,1527413400,27650,27650,27650,27650,79
20230711,132200,1525229050,27650,27650,27650,27650,9
20230711,132100,1524980200,27650,27650,27650,27650,2
20230711,132000,1524924900,27600,27550,27600,27500,1752
20230711,131900,1476652550,27600,27600,27600,27600,73
20230711,131800,1474637750,27600,27600,27600,27600,6
20230711,131700,1474472150,27600,27600,27600,27600,293
20230711,131600,1466385350,27600,27600,27600,27600,200
20230711,131500,1460865350,27600,27600,27600,27600,0
20230711,131400,1460865350,27600,27600,27600,27600,537
20230711,131300,1446044150,27600,27600,27600,27600,60
20230711,131200,1444388150,27600,27600,27600,27600,18
20230711,131100,1443891350,27600,27600,27600,27600,0
20230711,131000,1443891350,27600,27600,27600,27600,130
20230711,130900,1440303350,27650,27650,27650,27650,317
20230711,130800,1431538300,27650,27650,27650,27650,30
20230711,130700,1430708800,27700,27700,27700,27700,1
20230711,130600,1430681100,27650,27650,27650,27650,70
20230711,130500,1428745600,27700,27700,27700,27700,0
20230711,130400,1428745600,27700,27700,27700,27700,25
20230711,130300,1428053100,27700,27700,27700,27700,0
20230711,130200,1428053100,27700,27700,27700,27700,0
20230711,130100,1428053100,27700,27700,27700,27700,5
20230711,130000,1427914600,27700,27700,27700,27700,11
20230711,125900,1427609900,27700,27700,27700,27700,0
20230711,125800,1427609900,27700,27700,27700,27700,182
20230711,125700,1422568500,27700,27750,27750,27700,17
20230711,125600,1422097300,27750,27750,27750,27750,39
20230711,125500,1421015050,27750,27700,27750,27700,52
20230711,125400,1419574550,27750,27750,27750,27750,0
20230711,125300,1419574550,27750,27750,27750,27750,0
20230711,125200,1419574550,27750,27750,27750,27750,5
20230711,125100,1419435800,27750,27750,27750,27750,9
20230711,125000,1419186050,27750,27750,27750,27750,44
20230711,124900,1417965050,27750,27750,27750,27750,0
20230711,124800,1417965050,27750,27750,27750,27750,1
20230711,124700,1417937300,27750,27700,27750,27700,131
20230711,124600,1414303600,27700,27700,27700,27700,22
20230711,124500,1413694200,27700,27700,27700,27700,0
20230711,124400,1413694200,27700,27700,27700,27700,0
20230711,124300,1413694200,27700,27700,27700,27700,0
20230711,124200,1413694200,27700,27700,27700,27700,110
20230711,124100,1410647200,27700,27700,27700,27700,1
20230711,124000,1410619500,27700,27700,27700,27700,30
20230711,123900,1409788500,27700,27700,27700,27700,0
20230711,123800,1409788500,27700,27700,27700,27650,186
20230711,123700,1404637800,27700,27700,27700,27700,5
20230711,123600,1404499300,27750,27750,27750,27750,5
20230711,123500,1404360550,27700,27750,27750,27700,45
20230711,123400,1403113300,27700,27700,27700,27700,0
20230711,123300,1403113300,27700,27650,27700,27650,2082
20230711,123200,1345500650,27650,27650,27650,27650,1
20230711,123100,1345473000,27650,27650,27650,27650,4
20230711,123000,1345362400,27650,27650,27650,27650,0
20230711,122900,1345362400,27650,27600,27650,27600,11
20230711,122800,1345058750,27600,27600,27600,27600,0
20230711,122700,1345058750,27600,27600,27600,27600,0
20230711,122600,1345058750,27600,27650,27650,27600,523
20230711,122500,1330597850,27650,27650,27650,27650,210
20230711,122400,1324791350,27650,27650,27650,27650,100
20230711,122300,1322026350,27650,27650,27650,27550,5753
20230711,122200,1163498500,27550,27550,27550,27550,0
20230711,122100,1163498500,27550,27550,27550,27550,0
20230711,122000,1163498500,27550,27550,27550,27550,0
20230711,121900,1163498500,27550,27600,27650,27550,115
20230711,121800,1160322900,27550,27650,27650,27550,515
20230711,121700,1146123800,27650,27650,27650,27650,85
20230711,121600,1143773550,27600,27650,27650,27600,380
20230711,121500,1133275500,27650,27650,27650,27650,20
20230711,121400,1132722500,27700,27650,27700,27650,53
20230711,121300,1131255400,27700,27700,27700,27700,75
20230711,121200,1129177900,27700,27700,27700,27700,1
20230711,121100,1129150200,27700,27700,27700,27700,0
20230711,121000,1129150200,27700,27700,27700,27700,1
20230711,120900,1129122500,27650,27650,27650,27650,0
20230711,120800,1129122500,27650,27650,27650,27650,111
20230711,120700,1126053350,27550,27550,27550,27550,0
20230711,120600,1126053350,27550,27600,27600,27550,500
20230711,120500,1112275600,27650,27650,27650,27650,164
20230711,120400,1107741000,27550,27650,27650,27550,510
20230711,120300,1093665900,27600,27650,27650,27600,1000
20230711,120200,1066052900,27650,27650,27650,27650,0
20230711,120100,1066052900,27650,27650,27650,27650,1
20230711,120000,1066025250,27650,27700,27700,27650,41
20230711,115900,1064891550,27650,27650,27650,27650,0
20230711,115800,1064891550,27650,27650,27650,27650,200
20230711,115700,1059361550,27650,27650,27650,27650,0
20230711,115600,1059361550,27650,27650,27650,27650,0
20230711,115500,1059361550,27650,27600,27650,27600,101
20230711,115400,1056568950,27600,27600,27600,27600,132
20230711,115300,1052925750,27700,27700,27700,27700,0
20230711,115200,1052925750,27700,27650,27700,27650,51
20230711,115100,1051515550,27650,27650,27650,27650,3
20230711,115000,1051432600,27650,27650,27650,27650,0
20230711,114900,1051432600,27650,27650,27650,27650,20
20230711,114800,1050879600,27650,27650,27650,27650,1
20230711,114700,1050851950,27600,27600,27600,27600,80
20230711,114600,1048643950,27550,27550,27550,27550,0
20230711,114500,1048643950,27550,27600,27600,27550,850
20230711,114400,1025212850,27650,27700,27700,27650,151
20230711,114300,1021037650,27700,27700,27700,27700,285
20230711,114200,1013143150,27650,27650,27650,27650,380
20230711,114100,1002636150,27700,27700,27700,27700,0
20230711,114000,1002636150,27700,27700,27700,27700,620
20230711,113900,985462150,27700,27700,27700,27700,734
20230711,113800,965130350,27750,27750,27750,27750,1
20230711,113700,965102600,27750,27750,27750,27750,0
20230711,113600,965102600,27750,27750,27750,27750,110
20230711,113500,962050100,27750,27750,27750,27750,0
20230711,113400,962050100,27750,27750,27750,27750,13
20230711,113300,961689350,27800,27800,27800,27800,1
20230711,113200,961661550,27800,27800,27800,27800,20
20230711,113100,961105550,27800,27800,27800,27800,1
20230711,113000,961077750,27750,27750,27750,27750,10
20230711,112900,960800250,27750,27750,27750,27750,0
20230711,112800,960800250,27750,27750,27750,27750,10
20230711,112700,960522750,27750,27800,27800,27750,164
20230711,112600,955963800,27800,27800,27800,27800,103
20230711,112500,953100400,27800,27800,27800,27800,0
20230711,112400,953100400,27800,27750,27800,27750,145
20230711,112300,949075250,27700,27750,27750,27700,8
20230711,112200,948853500,27750,27750,27750,27750,101
20230711,112100,946050750,27750,27700,27750,27700,27
20230711,112000,945302750,27700,27700,27700,27700,0
20230711,111900,945302750,27700,27700,27700,27700,0
20230711,111800,945302750,27700,27700,27700,27700,0
20230711,111700,945302750,27700,27700,27700,27700,0
20230711,111600,945302750,27700,27750,27750,27700,41
20230711,111500,944166550,27750,27750,27750,27750,31
20230711,111400,943306300,27750,27750,27750,27750,51
20230711,111300,941891050,27750,27750,27750,27750,94
20230711,111200,939282550,27700,27700,27700,27700,24
20230711,111100,938617750,27700,27750,27750,27700,19
20230711,111000,938090750,27750,27750,27750,27750,1
20230711,110900,938063000,27650,27700,27700,27650,38
20230711,110800,937011200,27750,27750,27750,27750,0
20230711,110700,937011200,27750,27700,27750,27700,432
20230711,110600,925030650,27700,27700,27700,27700,98
20230711,110500,922316050,27700,27700,27700,27650,95
20230711,110400,919684600,27700,27700,27700,27700,0
20230711,110300,919684600,27700,27700,27700,27700,1
20230711,110200,919656900,27750,27750,27750,27750,0
20230711,110100,919656900,27750,27750,27750,27750,0
20230711,110000,919656900,27750,27700,27750,27700,32
20230711,105900,918770400,27750,27700,27750,27700,370
20230711,105800,908508400,27750,27750,27750,27750,40
20230711,105700,907398400,27750,27700,27750,27700,12
20230711,105600,907065900,27700,27700,27700,27700,183
20230711,105500,901996800,27700,27700,27700,27700,1
20230711,105400,901969100,27700,27750,27750,27700,7
20230711,105300,901775100,27700,27700,27700,27700,1
20230711,105200,901747400,27750,27750,27750,27750,100
20230711,105100,898972400,27750,27800,27800,27750,180
20230711,105000,893975900,27800,27800,27800,27800,4
20230711,104900,893864700,27800,27800,27800,27800,0
20230711,104800,893864700,27800,27800,27800,27800,240
20230711,104700,887192700,27850,27850,27850,27850,50
20230711,104600,885800200,27850,27850,27850,27850,279
20230711,104500,878030050,27850,27850,27850,27800,44
20230711,104400,876805450,27900,27800,27900,27800,537
20230711,104300,861850150,27800,27800,27850,27800,125
20230711,104200,858373400,27800,27750,27800,27750,1015
20230711,104100,830159150,27750,27750,27750,27750,156
20230711,104000,825830150,27750,27600,27750,27600,1958
20230711,103900,771648200,27600,27600,27600,27600,58
20230711,103800,770047400,27600,27600,27600,27600,54
20230711,103700,768557000,27600,27600,27600,27600,182
20230711,103600,763533800,27550,27550,27550,27550,975
20230711,103500,736672550,27550,27550,27550,27550,0
20230711,103400,736672550,27550,27550,27550,27550,0
20230711,103300,736672550,27550,27550,27550,27550,28
20230711,103200,735901150,27600,27600,27600,27600,507
20230711,103100,721907950,27600,27600,27600,27600,0
20230711,103000,721907950,27600,27600,27600,27600,0
20230711,102900,721907950,27600,27600,27600,27600,2
20230711,102800,721852750,27600,27600,27600,27600,3
20230711,102700,721769950,27600,27600,27600,27600,4
20230711,102600,721659550,27600,27600,27600,27600,67
20230711,102500,719810350,27600,27550,27600,27550,1086
20230711,102400,689890550,27500,27500,27500,27500,333
20230711,102300,680733050,27450,27450,27450,27450,223
20230711,102200,674611700,27450,27450,27450,27450,20
20230711,102100,674062700,27500,27500,27500,27500,20
20230711,102000,673512700,27500,27500,27500,27500,8
20230711,101900,673292700,27500,27500,27500,27500,198
20230711,101800,667847700,27500,27500,27500,27500,18
20230711,101700,667352700,27500,27500,27500,27500,20
20230711,101600,666802700,27500,27500,27500,27500,992
20230711,101500,639522700,27500,27500,27500,27500,10
20230711,101400,639247700,27500,27500,27500,27500,290
20230711,101300,631272700,27500,27500,27500,27500,1
20230711,101200,631245200,27500,27500,27500,27500,30
20230711,101100,630420200,27450,27450,27450,27450,20
20230711,101000,629871200,27450,27450,27450,27450,10
20230711,100900,629596700,27400,27400,27400,27400,5
20230711,100800,629459700,27400,27400,27400,27400,0
20230711,100700,629459700,27400,27450,27450,27400,152
20230711,100600,625293100,27450,27400,27450,27400,1147
20230711,100500,593808000,27400,27400,27400,27400,347
20230711,100400,584300200,27400,27400,27400,27350,85
20230711,100300,581971300,27400,27400,27400,27350,53
20230711,100200,580519200,27400,27400,27400,27400,100
20230711,100100,577779200,27350,27400,27400,27350,41
20230711,100000,576655850,27400,27450,27450,27300,2254
20230711,095900,515063000,27400,27400,27400,27400,87
20230711,095800,512679200,27450,27400,27450,27400,64
20230711,095700,510923400,27400,27400,27400,27400,0
20230711,095600,510923400,27400,27400,27400,27400,18
20230711,095500,510430200,27400,27400,27400,27400,3
20230711,095400,510348000,27400,27500,27500,27350,542
20230711,095300,495512950,27500,27400,27500,27400,1203
20230711,095200,462545750,27400,27400,27400,27400,86
20230711,095100,460189350,27400,27400,27400,27400,77
20230711,095000,458079550,27400,27450,27450,27400,484
20230711,094900,444815450,27450,27450,27450,27450,81
20230711,094800,442592000,27400,27400,27400,27400,186
20230711,094700,437495600,27400,27400,27400,27400,42
20230711,094600,436344800,27400,27400,27400,27400,167
20230711,094500,431769000,27400,27400,27400,27400,50
20230711,094400,430399000,27400,27450,27450,27400,61
20230711,094300,428727050,27450,27400,27450,27400,102
20230711,094200,425929750,27350,27450,27450,27350,900
20230711,094100,401283100,27500,27450,27500,27450,38
20230711,094000,400239600,27450,27450,27450,27450,20
20230711,093900,399690600,27500,27400,27500,27400,80
20230711,093800,397496200,27500,27500,27500,27500,1
20230711,093700,397468700,27500,27500,27500,27500,1
20230711,093600,397441200,27500,27500,27500,27500,23
20230711,093500,396808700,27400,27400,27400,27400,7
20230711,093400,396616900,27400,27400,27400,27400,50
20230711,093300,395246900,27400,27400,27400,27400,46
20230711,093200,393986500,27400,27400,27400,27400,8
20230711,093100,393767300,27400,27400,27400,27400,200
20230711,093000,388287300,27300,27300,27300,27300,45
20230711,092900,387058800,27250,27250,27250,27250,299
20230711,092800,378911050,27250,27250,27250,27250,60
20230711,092700,377276050,27250,27300,27300,27250,150
20230711,092600,373188250,27350,27350,27350,27250,992
20230711,092500,346114450,27350,27350,27350,27350,2
20230711,092400,346059750,27400,27400,27400,27400,118
20230711,092300,342826550,27400,27450,27450,27400,250
20230711,092200,335976500,27450,27450,27500,27450,246
20230711,092100,329223700,27450,27500,27500,27450,140
20230711,092000,325378100,27500,27550,27600,27500,373
20230711,091900,315115650,27550,27550,27600,27550,1595
20230711,091800,271115700,27550,27550,27550,27500,277
20230711,091700,263486850,27500,27500,27550,27500,179
20230711,091600,258562900,27550,27500,27550,27450,750
20230711,091500,237928650,27500,27500,27500,27450,327
20230711,091400,228937250,27500,27450,27500,27450,283
20230711,091300,221165300,27450,27450,27500,27450,1122
20230711,091200,190339650,27450,27400,27450,27400,4
20230711,091100,190229950,27450,27450,27450,27450,50
20230711,091000,188857450,27400,27300,27400,27300,2007
20230711,090900,133961000,27300,27350,27350,27300,5
20230711,090800,133824450,27350,27350,27350,27350,152
20230711,090700,129667250,27200,27200,27200,27200,2
20230711,090600,129612850,27200,27250,27250,27200,70
20230711,090500,127708250,27250,27300,27400,27200,3046
20230711,090400,44734650,27350,27300,27350,27300,629
20230711,090300,27536500,27350,27400,27400,27350,320
20230711,090200,18781500,27400,27450,27450,27400,165
20230711,090100,14259450,27450,27500,27500,27450,156
20230711,090000,9977050,27450,27400,27500,27400,364