KissMeData/084370/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,194600,11119796100,31450,31450,31450,31450,4357
20230714,194500,11119796100,31450,31450,31450,31450,0
20230714,194400,11119796100,31450,31450,31450,31450,0
20230714,194300,11119796100,31450,31450,31450,31450,0
20230714,194200,11119796100,31450,31450,31450,31450,0
20230714,194100,11119796100,31450,31450,31450,31450,0
20230714,194000,11119796100,31450,31450,31450,31450,0
20230714,193900,11119796100,31450,31450,31450,31450,0
20230714,193800,11119796100,31450,31450,31450,31450,0
20230714,193700,11119796100,31450,31450,31450,31450,0
20230714,193600,11119796100,31450,31450,31450,31450,0
20230714,193500,11119796100,31450,31450,31450,31450,0
20230714,193400,11119796100,31450,31450,31450,31450,0
20230714,193300,11119796100,31450,31450,31450,31450,0
20230714,193200,11119796100,31450,31450,31450,31450,0
20230714,193100,11119796100,31450,31450,31450,31450,0
20230714,193000,11119796100,31450,31450,31450,31450,0
20230714,192900,11119796100,31450,31450,31450,31450,0
20230714,192800,11119796100,31450,31450,31450,31450,0
20230714,192700,11119796100,31450,31450,31450,31450,0
20230714,192600,11119796100,31450,31450,31450,31450,0
20230714,192500,11119796100,31450,31450,31450,31450,0
20230714,192400,11119796100,31450,31450,31450,31450,0
20230714,192300,11119796100,31450,31450,31450,31450,0
20230714,192200,11119796100,31450,31450,31450,31450,0
20230714,192100,11119796100,31450,31450,31450,31450,0
20230714,192000,11119796100,31450,31450,31450,31450,0
20230714,191900,11119796100,31450,31450,31450,31450,0
20230714,191800,11119796100,31450,31450,31450,31450,0
20230714,191700,11119796100,31450,31450,31450,31450,0
20230714,191600,11119796100,31450,31450,31450,31450,4357
20230714,191500,11119796100,31450,31450,31450,31450,0
20230714,191400,11119796100,31450,31450,31450,31450,0
20230714,191300,11119796100,31450,31450,31450,31450,0
20230714,191200,11119796100,31450,31450,31450,31450,0
20230714,191100,11119796100,31450,31450,31450,31450,0
20230714,191000,11119796100,31450,31450,31450,31450,0
20230714,190900,11119796100,31450,31450,31450,31450,0
20230714,190800,11119796100,31450,31450,31450,31450,0
20230714,190700,11119796100,31450,31450,31450,31450,0
20230714,190600,11119796100,31450,31450,31450,31450,0
20230714,190500,11119796100,31450,31450,31450,31450,0
20230714,190400,11119796100,31450,31450,31450,31450,0
20230714,190300,11119796100,31450,31450,31450,31450,0
20230714,190200,11119796100,31450,31450,31450,31450,0
20230714,190100,11119796100,31450,31450,31450,31450,0
20230714,190000,11119796100,31450,31450,31450,31450,0
20230714,185900,11119796100,31450,31450,31450,31450,0
20230714,185800,11119796100,31450,31450,31450,31450,0
20230714,185700,11119796100,31450,31450,31450,31450,0
20230714,185600,11119796100,31450,31450,31450,31450,0
20230714,185500,11119796100,31450,31450,31450,31450,0
20230714,185400,11119796100,31450,31450,31450,31450,0
20230714,185300,11119796100,31450,31450,31450,31450,0
20230714,185200,11119796100,31450,31450,31450,31450,0
20230714,185100,11119796100,31450,31450,31450,31450,0
20230714,185000,11119796100,31450,31450,31450,31450,0
20230714,184900,11119796100,31450,31450,31450,31450,0
20230714,184800,11119796100,31450,31450,31450,31450,0
20230714,184700,11119796100,31450,31450,31450,31450,0
20230714,184600,11119796100,31450,31450,31450,31450,4357
20230714,184500,11119796100,31450,31450,31450,31450,0
20230714,184400,11119796100,31450,31450,31450,31450,0
20230714,184300,11119796100,31450,31450,31450,31450,0
20230714,184200,11119796100,31450,31450,31450,31450,0
20230714,184100,11119796100,31450,31450,31450,31450,0
20230714,184000,11119796100,31450,31450,31450,31450,0
20230714,183900,11119796100,31450,31450,31450,31450,0
20230714,183800,11119796100,31450,31450,31450,31450,0
20230714,183700,11119796100,31450,31450,31450,31450,0
20230714,183600,11119796100,31450,31450,31450,31450,0
20230714,183500,11119796100,31450,31450,31450,31450,0
20230714,183400,11119796100,31450,31450,31450,31450,0
20230714,183300,11119796100,31450,31450,31450,31450,0
20230714,183200,11119796100,31450,31450,31450,31450,0
20230714,183100,11119796100,31450,31450,31450,31450,0
20230714,183000,11119796100,31450,31450,31450,31450,0
20230714,182900,11119796100,31450,31450,31450,31450,0
20230714,182800,11119796100,31450,31450,31450,31450,0
20230714,182700,11119796100,31450,31450,31450,31450,0
20230714,182600,11119796100,31450,31450,31450,31450,0
20230714,182500,11119796100,31450,31450,31450,31450,0
20230714,182400,11119796100,31450,31450,31450,31450,0
20230714,182300,11119796100,31450,31450,31450,31450,0
20230714,182200,11119796100,31450,31450,31450,31450,0
20230714,182100,11119796100,31450,31450,31450,31450,0
20230714,182000,11119796100,31450,31450,31450,31450,0
20230714,181900,11119796100,31450,31450,31450,31450,0
20230714,181800,11119796100,31450,31450,31450,31450,0
20230714,181700,11119796100,31450,31450,31450,31450,0
20230714,181600,11119796100,31450,31450,31450,31450,4357
20230714,181500,11119796100,31450,31450,31450,31450,0
20230714,181400,11119796100,31450,31450,31450,31450,0
20230714,181300,11119796100,31450,31450,31450,31450,0
20230714,181200,11119796100,31450,31450,31450,31450,0
20230714,181100,11119796100,31450,31450,31450,31450,0
20230714,181000,11119796100,31450,31450,31450,31450,0
20230714,180900,11119796100,31450,31450,31450,31450,0
20230714,180800,11119796100,31450,31450,31450,31450,0
20230714,180700,11119796100,31450,31450,31450,31450,0
20230714,180600,11119796100,31450,31450,31450,31450,0
20230714,180500,11119796100,31450,31450,31450,31450,0
20230714,180400,11119796100,31450,31450,31450,31450,0
20230714,180300,11119796100,31450,31450,31450,31450,0
20230714,180200,11119796100,31450,31450,31450,31450,0
20230714,180100,11119796100,31450,31450,31450,31450,0
20230714,180000,11119796100,31450,31450,31450,31450,0
20230714,175900,11119796100,31450,31450,31450,31450,0
20230714,175800,11119796100,31450,31450,31450,31450,0
20230714,175700,11119796100,31450,31450,31450,31450,0
20230714,175600,11119796100,31450,31450,31450,31450,0
20230714,175500,11119796100,31450,31450,31450,31450,0
20230714,175400,11119796100,31450,31450,31450,31450,0
20230714,175300,11119796100,31450,31450,31450,31450,0
20230714,175200,11119796100,31450,31450,31450,31450,0
20230714,175100,11119796100,31450,31450,31450,31450,0
20230714,175000,11119796100,31450,31450,31450,31450,0
20230714,174900,11119796100,31450,31450,31450,31450,0
20230714,174800,11119796100,31450,31450,31450,31450,0
20230714,174700,11119796100,31450,31450,31450,31450,0
20230714,174600,11119796100,31450,31450,31450,31450,4357
20230714,174500,11119796100,31450,31450,31450,31450,0
20230714,174400,11119796100,31450,31450,31450,31450,0
20230714,174300,11119796100,31450,31450,31450,31450,0
20230714,174200,11119796100,31450,31450,31450,31450,0
20230714,174100,11119796100,31450,31450,31450,31450,0
20230714,174000,11119796100,31450,31450,31450,31450,0
20230714,173900,11119796100,31450,31450,31450,31450,0
20230714,173800,11119796100,31450,31450,31450,31450,0
20230714,173700,11119796100,31450,31450,31450,31450,0
20230714,173600,11119796100,31450,31450,31450,31450,0
20230714,173500,11119796100,31450,31450,31450,31450,0
20230714,173400,11119796100,31450,31450,31450,31450,0
20230714,173300,11119796100,31450,31450,31450,31450,0
20230714,173200,11119796100,31450,31450,31450,31450,0
20230714,173100,11119796100,31450,31450,31450,31450,0
20230714,173000,11119796100,31450,31450,31450,31450,0
20230714,172900,11119796100,31450,31450,31450,31450,0
20230714,172800,11119796100,31450,31450,31450,31450,0
20230714,172700,11119796100,31450,31450,31450,31450,0
20230714,172600,11119796100,31450,31450,31450,31450,0
20230714,172500,11119796100,31450,31450,31450,31450,0
20230714,172400,11119796100,31450,31450,31450,31450,0
20230714,172300,11119796100,31450,31450,31450,31450,0
20230714,172200,11119796100,31450,31450,31450,31450,0
20230714,172100,11119796100,31450,31450,31450,31450,0
20230714,172000,11119796100,31450,31450,31450,31450,0
20230714,171900,11119796100,31450,31450,31450,31450,0
20230714,171800,11119796100,31450,31450,31450,31450,0
20230714,171700,11119796100,31450,31450,31450,31450,0
20230714,171600,11119796100,31450,31450,31450,31450,4357
20230714,171500,11119796100,31450,31450,31450,31450,0
20230714,171400,11119796100,31450,31450,31450,31450,0
20230714,171300,11119796100,31450,31450,31450,31450,0
20230714,171200,11119796100,31450,31450,31450,31450,0
20230714,171100,11119796100,31450,31450,31450,31450,0
20230714,171000,11119796100,31450,31450,31450,31450,0
20230714,170900,11119796100,31450,31450,31450,31450,0
20230714,170800,11119796100,31450,31450,31450,31450,0
20230714,170700,11119796100,31450,31450,31450,31450,0
20230714,170600,11119796100,31450,31450,31450,31450,0
20230714,170500,11119796100,31450,31450,31450,31450,0
20230714,170400,11119796100,31450,31450,31450,31450,0
20230714,170300,11119796100,31450,31450,31450,31450,0
20230714,170200,11119796100,31450,31450,31450,31450,0
20230714,170100,11119796100,31450,31450,31450,31450,0
20230714,170000,11119796100,31450,31450,31450,31450,0
20230714,165900,11119796100,31450,31450,31450,31450,0
20230714,165800,11119796100,31450,31450,31450,31450,0
20230714,165700,11119796100,31450,31450,31450,31450,0
20230714,165600,11119796100,31450,31450,31450,31450,0
20230714,165500,11119796100,31450,31450,31450,31450,0
20230714,165400,11119796100,31450,31450,31450,31450,0
20230714,165300,11119796100,31450,31450,31450,31450,0
20230714,165200,11119796100,31450,31450,31450,31450,0
20230714,165100,11119796100,31450,31450,31450,31450,0
20230714,165000,11119796100,31450,31450,31450,31450,0
20230714,164900,11119796100,31450,31450,31450,31450,0
20230714,164800,11119796100,31450,31450,31450,31450,0
20230714,164700,11119796100,31450,31450,31450,31450,0
20230714,164600,11119796100,31450,31450,31450,31450,4357
20230714,164500,11119796100,31450,31450,31450,31450,0
20230714,164400,11119796100,31450,31450,31450,31450,0
20230714,164300,11119796100,31450,31450,31450,31450,0
20230714,164200,11119796100,31450,31450,31450,31450,0
20230714,164100,11119796100,31450,31450,31450,31450,0
20230714,164000,11119796100,31450,31450,31450,31450,0
20230714,163900,11119796100,31450,31450,31450,31450,0
20230714,163800,11119796100,31450,31450,31450,31450,0
20230714,163700,11119796100,31450,31450,31450,31450,0
20230714,163600,11119796100,31450,31450,31450,31450,0
20230714,163500,11119796100,31450,31450,31450,31450,0
20230714,163400,11119796100,31450,31450,31450,31450,0
20230714,163300,11119796100,31450,31450,31450,31450,0
20230714,163200,11119796100,31450,31450,31450,31450,0
20230714,163100,11119796100,31450,31450,31450,31450,0
20230714,163000,11119796100,31450,31450,31450,31450,0
20230714,162900,11119796100,31450,31450,31450,31450,0
20230714,162800,11119796100,31450,31450,31450,31450,0
20230714,162700,11119796100,31450,31450,31450,31450,0
20230714,162600,11119796100,31450,31450,31450,31450,0
20230714,162500,11119796100,31450,31450,31450,31450,0
20230714,162400,11119796100,31450,31450,31450,31450,0
20230714,162300,11119796100,31450,31450,31450,31450,0
20230714,162200,11119796100,31450,31450,31450,31450,0
20230714,162100,11119796100,31450,31450,31450,31450,0
20230714,162000,11119796100,31450,31450,31450,31450,0
20230714,161900,11119796100,31450,31450,31450,31450,0
20230714,161800,11119796100,31450,31450,31450,31450,0
20230714,161700,11119796100,31450,31450,31450,31450,0
20230714,161600,11119796100,31450,31450,31450,31450,4357
20230714,161500,11119796100,31450,31450,31450,31450,0
20230714,161400,11119796100,31450,31450,31450,31450,0
20230714,161300,11119796100,31450,31450,31450,31450,0
20230714,161200,11119796100,31450,31450,31450,31450,0
20230714,161100,11119796100,31450,31450,31450,31450,0
20230714,161000,11119796100,31450,31450,31450,31450,0
20230714,160900,11119796100,31450,31450,31450,31450,0
20230714,160800,11119796100,31450,31450,31450,31450,0
20230714,160700,11119796100,31450,31450,31450,31450,0
20230714,160600,11119796100,31450,31450,31450,31450,0
20230714,160500,11119796100,31450,31450,31450,31450,0
20230714,160400,11119796100,31450,31450,31450,31450,0
20230714,160300,11119796100,31450,31450,31450,31450,0
20230714,160200,11119796100,31450,31450,31450,31450,0
20230714,160100,11119796100,31450,31450,31450,31450,0
20230714,160000,11119796100,31450,31450,31450,31450,0
20230714,155900,11119796100,31450,31450,31450,31450,0
20230714,155800,11119796100,31450,31450,31450,31450,0
20230714,155700,11119796100,31450,31450,31450,31450,0
20230714,155600,11119796100,31450,31450,31450,31450,0
20230714,155500,11119796100,31450,31450,31450,31450,0
20230714,155400,11119796100,31450,31450,31450,31450,0
20230714,155300,11119796100,31450,31450,31450,31450,0
20230714,155200,11119796100,31450,31450,31450,31450,0
20230714,155100,11119796100,31450,31450,31450,31450,0
20230714,155000,11119796100,31450,31450,31450,31450,0
20230714,154900,11119796100,31450,31450,31450,31450,0
20230714,154800,11119796100,31450,31450,31450,31450,0
20230714,154700,11119796100,31450,31450,31450,31450,0
20230714,154600,11119796100,31450,31450,31450,31450,4357
20230714,154500,11119796100,31450,31450,31450,31450,0
20230714,154400,11119796100,31450,31450,31450,31450,0
20230714,154300,11119796100,31450,31450,31450,31450,0
20230714,154200,11119796100,31450,31450,31450,31450,0
20230714,154100,11119796100,31450,31450,31450,31450,0
20230714,154000,11119796100,31450,31450,31450,31450,0
20230714,153900,11119796100,31450,31450,31450,31450,0
20230714,153800,11119796100,31450,31450,31450,31450,0
20230714,153700,11119796100,31450,31450,31450,31450,0
20230714,153600,11119796100,31450,31450,31450,31450,0
20230714,153500,11119796100,31450,31450,31450,31450,0
20230714,153400,11119796100,31450,31450,31450,31450,0
20230714,153300,11119796100,31450,31450,31450,31450,0
20230714,153200,11119796100,31450,31450,31450,31450,0
20230714,153100,11119796100,31450,31450,31450,31450,0
20230714,153000,11119796100,31450,31450,31450,31450,4357
20230714,152900,10982768450,31400,31400,31400,31400,0
20230714,152800,10982768450,31400,31400,31400,31400,0
20230714,152700,10982768450,31400,31400,31400,31400,0
20230714,152600,10982768450,31400,31400,31400,31400,0
20230714,152500,10982768450,31400,31400,31400,31400,0
20230714,152400,10982768450,31400,31400,31400,31400,0
20230714,152300,10982768450,31400,31400,31400,31400,0
20230714,152200,10982768450,31400,31400,31400,31400,0
20230714,152100,10982768450,31400,31400,31400,31400,0
20230714,152000,10982768450,31400,31400,31400,31400,0
20230714,151900,10982768450,31400,31400,31400,31350,477
20230714,151800,10967802600,31350,31400,31450,31350,2985
20230714,151700,10874106650,31400,31400,31450,31400,768
20230714,151600,10849982900,31450,31400,31450,31400,678
20230714,151500,10828664450,31450,31400,31450,31400,345
20230714,151400,10817821200,31400,31400,31450,31400,668
20230714,151300,10796839100,31400,31400,31450,31400,212
20230714,151200,10790172700,31450,31400,31450,31350,842
20230714,151100,10763737650,31400,31350,31400,31350,2257
20230714,151000,10692870100,31400,31350,31400,31350,318
20230714,150900,10682887850,31350,31400,31400,31350,679
20230714,150800,10661591400,31350,31400,31400,31350,459
20230714,150700,10647195950,31400,31350,31400,31350,275
20230714,150600,10638565450,31350,31400,31400,31350,743
20230714,150500,10615264050,31400,31400,31400,31350,176
20230714,150400,10609742150,31400,31400,31400,31350,220
20230714,150300,10602836000,31350,31400,31400,31350,360
20230714,150200,10591536600,31400,31350,31400,31350,1313
20230714,150100,10550316000,31400,31300,31400,31300,1392
20230714,150000,10506673950,31300,31300,31350,31300,315
20230714,145900,10496804050,31300,31350,31350,31300,1390
20230714,145800,10453228400,31350,31350,31400,31350,570
20230714,145700,10435358050,31350,31350,31400,31350,308
20230714,145600,10425702050,31400,31350,31400,31350,106
20230714,145500,10422378200,31350,31350,31400,31350,1115
20230714,145400,10387373750,31400,31400,31400,31350,2279
20230714,145300,10315825250,31450,31400,31450,31400,189
20230714,145200,10309886050,31400,31450,31450,31400,891
20230714,145100,10281871250,31450,31500,31500,31450,112
20230714,145000,10278348300,31450,31450,31500,31450,127
20230714,144900,10274352550,31450,31450,31500,31450,163
20230714,144800,10269225800,31450,31450,31500,31450,136
20230714,144700,10264948450,31450,31500,31500,31450,255
20230714,144600,10256928200,31450,31500,31500,31450,111
20230714,144500,10253436400,31500,31450,31500,31450,669
20230714,144400,10232395450,31400,31400,31450,31400,159
20230714,144300,10227396950,31400,31400,31450,31400,105
20230714,144200,10224099400,31400,31400,31400,31400,97
20230714,144100,10221053600,31400,31400,31450,31400,1360
20230714,144000,10178349200,31400,31400,31450,31400,332
20230714,143900,10167924100,31450,31400,31450,31400,32
20230714,143800,10166918900,31450,31400,31450,31400,431
20230714,143700,10153380500,31400,31450,31450,31400,103
20230714,143600,10150146200,31450,31400,31450,31400,40
20230714,143500,10148890100,31400,31450,31450,31400,507
20230714,143400,10132957100,31400,31350,31450,31350,561
20230714,143300,10115340650,31350,31350,31400,31350,780
20230714,143200,10090852900,31400,31400,31400,31350,769
20230714,143100,10066727700,31350,31350,31400,31350,760
20230714,143000,10042901450,31350,31350,31400,31350,546
20230714,142900,10025784200,31350,31450,31450,31350,2743
20230714,142800,9939663950,31400,31400,31450,31400,112
20230714,142700,9936146600,31400,31450,31450,31400,84
20230714,142600,9933508750,31400,31400,31400,31400,89
20230714,142500,9930714150,31450,31400,31450,31400,1413
20230714,142400,9886291600,31400,31400,31450,31400,326
20230714,142300,9876051950,31400,31400,31450,31400,104
20230714,142200,9872783650,31400,31450,31450,31400,362
20230714,142100,9861400650,31450,31400,31450,31400,506
20230714,142000,9845511250,31400,31350,31400,31350,331
20230714,141900,9835118850,31350,31350,31400,31350,35
20230714,141800,9834021400,31350,31400,31400,31350,708
20230714,141700,9811801400,31350,31350,31350,31350,104
20230714,141600,9808541000,31350,31400,31450,31350,810
20230714,141500,9783107200,31400,31400,31450,31400,899
20230714,141400,9754878450,31400,31400,31450,31400,72
20230714,141300,9752617500,31400,31400,31450,31400,175
20230714,141200,9747122400,31400,31400,31450,31400,85
20230714,141100,9744452650,31450,31500,31500,31400,2723
20230714,141000,9658689500,31550,31550,31550,31500,170
20230714,140900,9653332850,31550,31500,31550,31500,215
20230714,140800,9646558350,31500,31450,31500,31400,2263
20230714,140700,9575354550,31400,31400,31450,31400,184
20230714,140600,9569576100,31450,31450,31450,31400,651
20230714,140500,9549134350,31400,31400,31450,31400,129
20230714,140400,9545083350,31400,31400,31450,31400,2401
20230714,140300,9469690400,31400,31450,31450,31400,166
20230714,140200,9464472800,31450,31500,31500,31400,1193
20230714,140100,9426952400,31500,31500,31550,31500,1223
20230714,140000,9388427700,31500,31500,31550,31500,1567
20230714,135900,9339066400,31500,31500,31550,31500,101
20230714,135800,9335884750,31500,31500,31500,31500,33
20230714,135700,9334845250,31500,31550,31600,31500,464
20230714,135600,9320209150,31550,31550,31600,31550,418
20230714,135500,9307021000,31550,31550,31600,31550,52
20230714,135400,9305380300,31550,31550,31550,31550,134
20230714,135300,9301152600,31550,31550,31600,31550,535
20230714,135200,9284263300,31550,31550,31600,31550,26
20230714,135100,9283442900,31550,31600,31600,31550,125
20230714,135000,9279498550,31550,31550,31600,31550,426
20230714,134900,9266056650,31550,31550,31600,31550,93
20230714,134800,9263122100,31600,31500,31600,31500,110
20230714,134700,9259651850,31550,31550,31600,31500,726
20230714,134600,9236751200,31550,31550,31600,31550,333
20230714,134500,9226245000,31600,31600,31600,31550,110
20230714,134400,9222774300,31550,31600,31600,31550,383
20230714,134300,9210689600,31600,31600,31600,31600,111
20230714,134200,9207182000,31600,31650,31650,31600,809
20230714,134100,9181578750,31600,31550,31650,31550,1478
20230714,134000,9134889600,31550,31500,31600,31500,271
20230714,133900,9126339750,31500,31500,31550,31500,814
20230714,133800,9100679900,31500,31550,31600,31500,338
20230714,133700,9090016750,31550,31550,31600,31550,511
20230714,133600,9073892600,31550,31550,31550,31550,80
20230714,133500,9071368600,31600,31550,31600,31500,1462
20230714,133400,9025273400,31550,31600,31600,31550,178
20230714,133300,9019656400,31550,31550,31550,31550,170
20230714,133200,9014292900,31550,31550,31600,31550,410
20230714,133100,9001357300,31600,31550,31600,31550,135
20230714,133000,8997097650,31600,31500,31600,31500,458
20230714,132900,8982651150,31500,31600,31600,31500,480
20230714,132800,8967521050,31550,31600,31600,31550,41
20230714,132700,8966227000,31550,31600,31600,31550,247
20230714,132600,8958433850,31600,31600,31600,31550,462
20230714,132500,8943854700,31550,31600,31600,31550,95
20230714,132400,8940853950,31600,31600,31600,31600,517
20230714,132300,8924516750,31600,31700,31700,31600,199
20230714,132200,8918219700,31650,31600,31650,31600,148
20230714,132100,8913538750,31700,31600,31700,31550,1018
20230714,132000,8881324050,31550,31600,31600,31550,526
20230714,131900,8864706600,31600,31550,31600,31550,118
20230714,131800,8860979250,31600,31500,31600,31500,182
20230714,131700,8855230850,31500,31500,31550,31500,440
20230714,131600,8841365000,31550,31500,31600,31500,745
20230714,131500,8817861550,31500,31500,31550,31500,134
20230714,131400,8813639950,31500,31500,31550,31500,378
20230714,131300,8801732900,31500,31500,31550,31500,644
20230714,131200,8781446400,31500,31500,31550,31500,268
20230714,131100,8773004200,31500,31500,31500,31450,851
20230714,131000,8746209650,31500,31500,31500,31450,599
20230714,130900,8727353900,31500,31450,31500,31450,247
20230714,130800,8719576450,31450,31500,31500,31450,5535
20230714,130700,8545246150,31500,31500,31550,31500,292
20230714,130600,8536037350,31500,31550,31600,31500,3203
20230714,130500,8434997100,31550,31600,31600,31550,489
20230714,130400,8419559750,31600,31600,31600,31550,449
20230714,130300,8405373400,31550,31600,31600,31550,365
20230714,130200,8393845450,31600,31550,31600,31550,356
20230714,130100,8382613450,31600,31600,31600,31550,126
20230714,130000,8378632550,31550,31550,31600,31550,287
20230714,125900,8369570200,31600,31550,31600,31550,384
20230714,125800,8357454150,31550,31550,31600,31550,124
20230714,125700,8353540700,31550,31550,31650,31550,313
20230714,125600,8343649700,31550,31650,31650,31550,692
20230714,125500,8321783900,31600,31650,31650,31600,189
20230714,125400,8315808400,31600,31650,31650,31600,91
20230714,125300,8312932250,31600,31600,31650,31600,737
20230714,125200,8289641950,31600,31600,31600,31600,169
20230714,125100,8284301550,31650,31600,31650,31600,57
20230714,125000,8282498800,31600,31600,31600,31600,462
20230714,124900,8267899600,31650,31600,31650,31600,207
20230714,124800,8261353650,31600,31600,31650,31600,203
20230714,124700,8254938350,31600,31600,31600,31550,1198
20230714,124600,8217095450,31650,31650,31650,31600,1062
20230714,124500,8183517500,31650,31600,31650,31600,862
20230714,124400,8156241550,31600,31600,31650,31600,366
20230714,124300,8144675750,31650,31650,31650,31600,303
20230714,124200,8135089700,31650,31600,31650,31600,147
20230714,124100,8130443400,31600,31600,31650,31600,456
20230714,124000,8116032800,31650,31600,31650,31600,1884
20230714,123900,8056408050,31600,31600,31650,31600,99
20230714,123800,8053279500,31650,31600,31650,31600,305
20230714,123700,8043641400,31600,31600,31600,31600,697
20230714,123600,8021616200,31600,31600,31650,31600,2416
20230714,123500,7945156950,31650,31600,31650,31600,522
20230714,123400,7928649300,31600,31600,31650,31600,718
20230714,123300,7905959900,31600,31600,31650,31600,196
20230714,123200,7899766250,31650,31650,31700,31650,1806
20230714,123100,7842602800,31650,31700,31700,31650,338
20230714,123000,7831890450,31700,31650,31750,31650,130
20230714,122900,7827767400,31650,31650,31700,31650,429
20230714,122800,7814183400,31650,31700,31700,31650,223
20230714,122700,7807115900,31750,31750,31750,31700,30
20230714,122600,7806164500,31700,31700,31750,31650,306
20230714,122500,7796467300,31700,31700,31800,31700,446
20230714,122400,7782314150,31700,31700,31750,31650,174
20230714,122300,7776798400,31700,31700,31700,31650,297
20230714,122200,7767386450,31700,31650,31700,31650,2330
20230714,122100,7693593750,31700,31700,31700,31650,23
20230714,122000,7692865250,31700,31700,31700,31650,320
20230714,121900,7682726950,31700,31700,31750,31700,558
20230714,121800,7665027100,31700,31700,31750,31700,94
20230714,121700,7662047000,31750,31700,31750,31700,433
20230714,121600,7648312100,31700,31700,31750,31700,395
20230714,121500,7635790500,31700,31750,31750,31700,638
20230714,121400,7615545950,31750,31750,31750,31750,90
20230714,121300,7612688450,31750,31750,31850,31750,348
20230714,121200,7601638400,31750,31800,31850,31750,235
20230714,121100,7594166400,31850,31800,31850,31800,211
20230714,121000,7587451750,31750,31850,31900,31750,502
20230714,120900,7571495800,31850,31750,31950,31750,205
20230714,120800,7564970400,31800,31750,31850,31750,743
20230714,120700,7541340800,31800,31800,31800,31750,521
20230714,120600,7524785750,31800,31850,31850,31750,409
20230714,120500,7511784450,31800,31800,31850,31800,341
20230714,120400,7500927550,31800,31900,31900,31800,473
20230714,120300,7485857650,31950,31850,31950,31850,178
20230714,120200,7480181900,31850,31900,31900,31850,122
20230714,120100,7476293250,31850,31900,31900,31800,1914
20230714,120000,7415360650,32000,31950,32000,31900,604
20230714,115900,7396075050,31900,31850,31950,31850,1800
20230714,115800,7338656850,31850,31900,31950,31850,500
20230714,115700,7322707900,31900,31900,31900,31900,248
20230714,115600,7314796700,31950,32000,32000,31950,468
20230714,115500,7299843450,32000,32000,32050,32000,1729
20230714,115400,7244513100,32050,32050,32050,32000,140
20230714,115300,7240027800,32000,32000,32050,32000,130
20230714,115200,7235865100,32150,32150,32150,32000,2538
20230714,115100,7154469600,32150,32100,32150,32100,174
20230714,115000,7148881700,32150,32150,32150,32100,1504
20230714,114900,7100528650,32150,32150,32200,32150,457
20230714,114800,7085834300,32150,32150,32200,32150,309
20230714,114700,7075898450,32150,32200,32200,32150,99
20230714,114600,7072711700,32200,32150,32200,32150,493
20230714,114500,7056856700,32200,32150,32200,32150,581
20230714,114400,7038175250,32100,32100,32150,32100,63
20230714,114300,7036151400,32150,32050,32150,32050,957
20230714,114200,7005451950,32050,32150,32150,32050,2125
20230714,114100,6937238000,32100,32100,32150,32100,134
20230714,114000,6932935900,32150,32150,32200,32100,1918
20230714,113900,6871276200,32200,32150,32200,32150,154
20230714,113800,6866322100,32200,32200,32200,32150,120
20230714,113700,6862458200,32200,32200,32250,32150,3377
20230714,113600,6753738500,32150,32150,32200,32150,21
20230714,113500,6753062850,32200,32150,32250,32150,6499
20230714,113400,6543681850,32150,32150,32200,32150,1174
20230714,113300,6505937500,32150,32150,32200,32150,81
20230714,113200,6503330050,32200,32150,32200,32150,560
20230714,113100,6485306350,32150,32200,32250,32100,523
20230714,113000,6468480100,32200,32200,32250,32150,2290
20230714,112900,6394695350,32200,32150,32200,32150,1851
20230714,112800,6335163050,32150,32150,32200,32150,712
20230714,112700,6312254150,32200,32150,32200,32150,424
20230714,112600,6298602200,32150,32200,32200,32150,438
20230714,112500,6284504000,32200,32250,32250,32150,359
20230714,112400,6272951950,32250,32250,32250,32200,1496
20230714,112300,6224707500,32250,32100,32250,32100,5244
20230714,112200,6055877700,32100,32150,32150,32050,753
20230714,112100,6031700500,32100,32050,32150,32050,1106
20230714,112000,5996196050,32050,32000,32050,32000,405
20230714,111900,5983221450,32000,32050,32050,32000,303
20230714,111800,5973525000,32050,32100,32100,32050,194
20230714,111700,5967306900,32050,32050,32050,32050,66
20230714,111600,5965191600,32050,32100,32100,32000,445
20230714,111500,5950925200,32100,32100,32100,32050,182
20230714,111400,5945085650,32150,32000,32150,32000,4168
20230714,111300,5811348500,32000,32050,32050,31950,648
20230714,111200,5790607450,32000,32000,32050,31950,927
20230714,111100,5760946450,32000,32050,32050,32000,269
20230714,111000,5752338250,32000,32000,32050,32000,570
20230714,110900,5734097350,32000,32050,32050,32000,231
20230714,110800,5726699250,32050,32050,32050,32000,609
20230714,110700,5707183450,32100,32050,32100,32050,368
20230714,110600,5695388200,32050,32050,32100,32050,320
20230714,110500,5685129700,32050,32050,32100,32000,684
20230714,110400,5663212250,32050,32150,32150,32050,623
20230714,110300,5643225250,32100,32100,32150,32100,241
20230714,110200,5635482600,32100,32100,32150,32050,502
20230714,110100,5619367550,32050,32000,32150,31950,4762
20230714,110000,5466585300,32000,32000,32050,32000,224
20230714,105900,5459411400,32050,32050,32050,32000,327
20230714,105800,5448936600,32050,32000,32050,31950,838
20230714,105700,5422109900,32000,32050,32050,32000,172
20230714,105600,5416604600,32050,32050,32050,32000,122
20230714,105500,5412696200,32050,32050,32050,32000,492
20230714,105400,5396948350,32000,32000,32050,32000,327
20230714,105300,5386474250,32000,32000,32050,32000,778
20230714,105200,5361562850,31950,32000,32000,31900,415
20230714,105100,5348299900,32000,32000,32050,31950,2016
20230714,105000,5283853250,31950,32050,32050,31950,146
20230714,104900,5279176800,32000,31850,32050,31850,1642
20230714,104800,5226646700,31900,31900,31950,31850,871
20230714,104700,5198876950,31900,31900,31950,31900,555
20230714,104600,5181153500,31900,31800,31900,31750,1257
20230714,104500,5141106100,31850,31750,31850,31750,560
20230714,104400,5123303450,31750,31750,31800,31750,241
20230714,104300,5115650450,31750,31800,31850,31750,612
20230714,104200,5096213750,31800,31750,31850,31750,440
20230714,104100,5082219100,31800,31750,31800,31750,656
20230714,104000,5061373300,31750,31750,31800,31750,87
20230714,103900,5058610300,31750,31800,31800,31750,328
20230714,103800,5048194350,31800,31800,31800,31750,282
20230714,103700,5039235750,31800,31750,31800,31750,1242
20230714,103600,4999789450,31750,31800,31800,31750,428
20230714,103500,4986195300,31750,31850,31850,31750,580
20230714,103400,4967779150,31850,31700,31850,31700,841
20230714,103300,4941041650,31700,31650,31750,31650,741
20230714,103200,4917557650,31600,31600,31650,31600,72
20230714,103100,4915282000,31600,31600,31650,31600,476
20230714,103000,4900222600,31600,31650,31700,31600,1617
20230714,102900,4849099700,31700,31600,31700,31600,504
20230714,102800,4833165900,31600,31550,31650,31550,988
20230714,102700,4801944350,31550,31650,31650,31550,717
20230714,102600,4779299850,31600,31600,31650,31550,628
20230714,102500,4759444600,31550,31600,31600,31550,1330
20230714,102400,4717416650,31550,31600,31700,31550,3485
20230714,102300,4607295900,31650,31650,31700,31600,261
20230714,102200,4599032700,31700,31600,31750,31600,739
20230714,102100,4575662600,31550,31750,32000,31550,3411
20230714,102000,4467426950,31800,31550,31800,31550,1580
20230714,101900,4417418100,31550,31550,31600,31550,1066
20230714,101800,4383734400,31550,31500,31800,31500,2674
20230714,101700,4299141150,31500,31450,31800,31400,3693
20230714,101600,4182593800,31400,31500,31500,31400,366
20230714,101500,4171083250,31400,31400,31500,31400,1413
20230714,101400,4126640000,31350,31450,31500,31300,3871
20230714,101300,4005188250,31500,31450,31550,31450,386
20230714,101200,3993038450,31450,31500,31500,31400,774
20230714,101100,3968686150,31500,31550,31550,31500,169
20230714,101000,3963361700,31550,31550,31550,31500,277
20230714,100900,3954624900,31550,31600,31600,31550,1569
20230714,100800,3905089050,31600,31500,31600,31500,1963
20230714,100700,3843072400,31500,31450,31500,31400,2922
20230714,100600,3751185050,31500,31550,31550,31450,2511
20230714,100500,3672091900,31550,31500,31550,31500,135
20230714,100400,3667835300,31550,31550,31600,31500,1131
20230714,100300,3632153950,31550,31600,31600,31550,2143
20230714,100200,3564506400,31600,31600,31600,31550,1628
20230714,100100,3513062200,31600,31550,31600,31550,208
20230714,100000,3506499250,31600,31550,31600,31500,1451
20230714,095900,3460713350,31500,31550,31550,31500,964
20230714,095800,3430343750,31500,31550,31550,31500,611
20230714,095700,3411070300,31550,31500,31550,31500,893
20230714,095600,3382920100,31500,31550,31550,31500,1872
20230714,095500,3323860700,31550,31650,31650,31550,3285
20230714,095400,3220073650,31650,31650,31700,31650,1531
20230714,095300,3171590700,31650,31700,31700,31600,363
20230714,095200,3160102850,31700,31650,31700,31650,2181
20230714,095100,3091007650,31700,31700,31700,31650,1990
20230714,095000,3027931700,31650,31700,31700,31650,791
20230714,094900,3002881850,31700,31600,31700,31600,1584
20230714,094800,2952800700,31650,31600,31650,31600,1171
20230714,094700,2915751650,31600,31650,31650,31600,1303
20230714,094600,2874529400,31650,31750,31750,31650,1488
20230714,094500,2827329950,31700,31800,31800,31700,1020
20230714,094400,2794944250,31850,31850,31900,31850,571
20230714,094300,2776753000,31850,31900,31900,31850,799
20230714,094200,2751298500,31850,31900,31900,31750,2867
20230714,094100,2660035050,31900,32100,32100,31900,4932
20230714,094000,2502140150,32150,32150,32150,32100,981
20230714,093900,2470641850,32100,32150,32200,32100,3214
20230714,093800,2367207300,32150,32200,32200,32150,1561
20230714,093700,2316988050,32200,32200,32250,32150,6456
20230714,093600,2109033700,32200,32200,32250,32150,863
20230714,093500,2081240000,32200,32100,32200,32100,2369
20230714,093400,2005033750,32100,32050,32100,32000,1860
20230714,093300,1945374350,32050,32100,32100,32000,531
20230714,093200,1928354500,32050,32050,32100,32050,827
20230714,093100,1901849050,32050,31900,32050,31900,1664
20230714,093000,1848647500,31900,31900,32000,31900,822
20230714,092900,1822406150,31900,31950,31950,31900,2293
20230714,092800,1749218150,31950,32000,32000,31950,213
20230714,092700,1742410750,32000,32050,32050,31950,1632
20230714,092600,1690191750,32000,32050,32050,32000,1272
20230714,092500,1649479000,32050,32050,32100,32000,1013
20230714,092400,1617019150,32050,32000,32050,31950,1451
20230714,092300,1570561300,32000,31950,32000,31950,1347
20230714,092200,1527470800,31950,31850,31950,31850,423
20230714,092100,1513984000,31850,31750,31850,31700,944
20230714,092000,1483978900,31750,31800,31850,31750,1224
20230714,091900,1445082650,31750,31800,31800,31750,989
20230714,091800,1413653500,31800,31800,31800,31750,422
20230714,091700,1400249250,31800,31800,31850,31750,1632
20230714,091600,1348346450,31800,31800,31850,31700,1466
20230714,091500,1301723800,31800,31800,31800,31750,2179
20230714,091400,1232447500,31850,31850,31850,31800,268
20230714,091300,1223912550,31850,31800,31850,31750,1176
20230714,091200,1186527550,31800,31850,31900,31800,848
20230714,091100,1159545300,31800,31900,31900,31800,1781
20230714,091000,1102842750,31900,31950,31950,31850,1689
20230714,090900,1048946150,31900,31950,31950,31850,1845
20230714,090800,990083900,31900,31900,32050,31850,2250
20230714,090700,918236450,31900,32150,32200,31850,4617
20230714,090600,770439100,32200,32300,32350,32150,1847
20230714,090500,710915600,32350,32350,32400,32300,1360
20230714,090400,666914650,32400,32100,32400,32100,4015
20230714,090300,537460100,32100,32150,32200,32000,3590
20230714,090200,422152850,32150,32050,32300,32000,7414
20230714,090100,183565300,32050,31950,32100,31900,3996
20230714,090000,55674100,31900,31700,32000,31700,1753