KissMeData/094170/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195000,98004313600,30250,30250,30250,30250,42859
20230710,194900,98004313600,30250,30250,30250,30250,0
20230710,194800,98004313600,30250,30250,30250,30250,0
20230710,194700,98004313600,30250,30250,30250,30250,0
20230710,194600,98004313600,30250,30250,30250,30250,0
20230710,194500,98004313600,30250,30250,30250,30250,0
20230710,194400,98004313600,30250,30250,30250,30250,0
20230710,194300,98004313600,30250,30250,30250,30250,0
20230710,194200,98004313600,30250,30250,30250,30250,0
20230710,194100,98004313600,30250,30250,30250,30250,0
20230710,194000,98004313600,30250,30250,30250,30250,0
20230710,193900,98004313600,30250,30250,30250,30250,0
20230710,193800,98004313600,30250,30250,30250,30250,0
20230710,193700,98004313600,30250,30250,30250,30250,0
20230710,193600,98004313600,30250,30250,30250,30250,0
20230710,193500,98004313600,30250,30250,30250,30250,0
20230710,193400,98004313600,30250,30250,30250,30250,0
20230710,193300,98004313600,30250,30250,30250,30250,0
20230710,193200,98004313600,30250,30250,30250,30250,0
20230710,193100,98004313600,30250,30250,30250,30250,0
20230710,193000,98004313600,30250,30250,30250,30250,0
20230710,192900,98004313600,30250,30250,30250,30250,0
20230710,192800,98004313600,30250,30250,30250,30250,0
20230710,192700,98004313600,30250,30250,30250,30250,0
20230710,192600,98004313600,30250,30250,30250,30250,0
20230710,192500,98004313600,30250,30250,30250,30250,0
20230710,192400,98004313600,30250,30250,30250,30250,0
20230710,192300,98004313600,30250,30250,30250,30250,0
20230710,192200,98004313600,30250,30250,30250,30250,0
20230710,192100,98004313600,30250,30250,30250,30250,0
20230710,192000,98004313600,30250,30250,30250,30250,42859
20230710,191900,98004313600,30250,30250,30250,30250,0
20230710,191800,98004313600,30250,30250,30250,30250,0
20230710,191700,98004313600,30250,30250,30250,30250,0
20230710,191600,98004313600,30250,30250,30250,30250,0
20230710,191500,98004313600,30250,30250,30250,30250,0
20230710,191400,98004313600,30250,30250,30250,30250,0
20230710,191300,98004313600,30250,30250,30250,30250,0
20230710,191200,98004313600,30250,30250,30250,30250,0
20230710,191100,98004313600,30250,30250,30250,30250,0
20230710,191000,98004313600,30250,30250,30250,30250,0
20230710,190900,98004313600,30250,30250,30250,30250,0
20230710,190800,98004313600,30250,30250,30250,30250,0
20230710,190700,98004313600,30250,30250,30250,30250,0
20230710,190600,98004313600,30250,30250,30250,30250,0
20230710,190500,98004313600,30250,30250,30250,30250,0
20230710,190400,98004313600,30250,30250,30250,30250,0
20230710,190300,98004313600,30250,30250,30250,30250,0
20230710,190200,98004313600,30250,30250,30250,30250,0
20230710,190100,98004313600,30250,30250,30250,30250,0
20230710,190000,98004313600,30250,30250,30250,30250,0
20230710,185900,98004313600,30250,30250,30250,30250,0
20230710,185800,98004313600,30250,30250,30250,30250,0
20230710,185700,98004313600,30250,30250,30250,30250,0
20230710,185600,98004313600,30250,30250,30250,30250,0
20230710,185500,98004313600,30250,30250,30250,30250,0
20230710,185400,98004313600,30250,30250,30250,30250,0
20230710,185300,98004313600,30250,30250,30250,30250,0
20230710,185200,98004313600,30250,30250,30250,30250,0
20230710,185100,98004313600,30250,30250,30250,30250,0
20230710,185000,98004313600,30250,30250,30250,30250,42859
20230710,184900,98004313600,30250,30250,30250,30250,0
20230710,184800,98004313600,30250,30250,30250,30250,0
20230710,184700,98004313600,30250,30250,30250,30250,0
20230710,184600,98004313600,30250,30250,30250,30250,0
20230710,184500,98004313600,30250,30250,30250,30250,0
20230710,184400,98004313600,30250,30250,30250,30250,0
20230710,184300,98004313600,30250,30250,30250,30250,0
20230710,184200,98004313600,30250,30250,30250,30250,0
20230710,184100,98004313600,30250,30250,30250,30250,0
20230710,184000,98004313600,30250,30250,30250,30250,0
20230710,183900,98004313600,30250,30250,30250,30250,0
20230710,183800,98004313600,30250,30250,30250,30250,0
20230710,183700,98004313600,30250,30250,30250,30250,0
20230710,183600,98004313600,30250,30250,30250,30250,0
20230710,183500,98004313600,30250,30250,30250,30250,0
20230710,183400,98004313600,30250,30250,30250,30250,0
20230710,183300,98004313600,30250,30250,30250,30250,0
20230710,183200,98004313600,30250,30250,30250,30250,0
20230710,183100,98004313600,30250,30250,30250,30250,0
20230710,183000,98004313600,30250,30250,30250,30250,0
20230710,182900,98004313600,30250,30250,30250,30250,0
20230710,182800,98004313600,30250,30250,30250,30250,0
20230710,182700,98004313600,30250,30250,30250,30250,0
20230710,182600,98004313600,30250,30250,30250,30250,0
20230710,182500,98004313600,30250,30250,30250,30250,0
20230710,182400,98004313600,30250,30250,30250,30250,0
20230710,182300,98004313600,30250,30250,30250,30250,0
20230710,182200,98004313600,30250,30250,30250,30250,0
20230710,182100,98004313600,30250,30250,30250,30250,0
20230710,182000,98004313600,30250,30250,30250,30250,42859
20230710,181900,98004313600,30250,30250,30250,30250,0
20230710,181800,98004313600,30250,30250,30250,30250,0
20230710,181700,98004313600,30250,30250,30250,30250,0
20230710,181600,98004313600,30250,30250,30250,30250,0
20230710,181500,98004313600,30250,30250,30250,30250,0
20230710,181400,98004313600,30250,30250,30250,30250,0
20230710,181300,98004313600,30250,30250,30250,30250,0
20230710,181200,98004313600,30250,30250,30250,30250,0
20230710,181100,98004313600,30250,30250,30250,30250,0
20230710,181000,98004313600,30250,30250,30250,30250,0
20230710,180900,98004313600,30250,30250,30250,30250,0
20230710,180800,98004313600,30250,30250,30250,30250,0
20230710,180700,98004313600,30250,30250,30250,30250,0
20230710,180600,98004313600,30250,30250,30250,30250,0
20230710,180500,98004313600,30250,30250,30250,30250,0
20230710,180400,98004313600,30250,30250,30250,30250,0
20230710,180300,98004313600,30250,30250,30250,30250,0
20230710,180200,98004313600,30250,30250,30250,30250,0
20230710,180100,98004313600,30250,30250,30250,30250,0
20230710,180000,98004313600,30250,30250,30250,30250,0
20230710,175900,98004313600,30250,30250,30250,30250,0
20230710,175800,98004313600,30250,30250,30250,30250,0
20230710,175700,98004313600,30250,30250,30250,30250,0
20230710,175600,98004313600,30250,30250,30250,30250,0
20230710,175500,98004313600,30250,30250,30250,30250,0
20230710,175400,98004313600,30250,30250,30250,30250,0
20230710,175300,98004313600,30250,30250,30250,30250,0
20230710,175200,98004313600,30250,30250,30250,30250,0
20230710,175100,98004313600,30250,30250,30250,30250,0
20230710,175000,98004313600,30250,30250,30250,30250,42859
20230710,174900,98004313600,30250,30250,30250,30250,0
20230710,174800,98004313600,30250,30250,30250,30250,0
20230710,174700,98004313600,30250,30250,30250,30250,0
20230710,174600,98004313600,30250,30250,30250,30250,0
20230710,174500,98004313600,30250,30250,30250,30250,0
20230710,174400,98004313600,30250,30250,30250,30250,0
20230710,174300,98004313600,30250,30250,30250,30250,0
20230710,174200,98004313600,30250,30250,30250,30250,0
20230710,174100,98004313600,30250,30250,30250,30250,0
20230710,174000,98004313600,30250,30250,30250,30250,0
20230710,173900,98004313600,30250,30250,30250,30250,0
20230710,173800,98004313600,30250,30250,30250,30250,0
20230710,173700,98004313600,30250,30250,30250,30250,0
20230710,173600,98004313600,30250,30250,30250,30250,0
20230710,173500,98004313600,30250,30250,30250,30250,0
20230710,173400,98004313600,30250,30250,30250,30250,0
20230710,173300,98004313600,30250,30250,30250,30250,0
20230710,173200,98004313600,30250,30250,30250,30250,0
20230710,173100,98004313600,30250,30250,30250,30250,0
20230710,173000,98004313600,30250,30250,30250,30250,0
20230710,172900,98004313600,30250,30250,30250,30250,0
20230710,172800,98004313600,30250,30250,30250,30250,0
20230710,172700,98004313600,30250,30250,30250,30250,0
20230710,172600,98004313600,30250,30250,30250,30250,0
20230710,172500,98004313600,30250,30250,30250,30250,0
20230710,172400,98004313600,30250,30250,30250,30250,0
20230710,172300,98004313600,30250,30250,30250,30250,0
20230710,172200,98004313600,30250,30250,30250,30250,0
20230710,172100,98004313600,30250,30250,30250,30250,0
20230710,172000,98004313600,30250,30250,30250,30250,42859
20230710,171900,98004313600,30250,30250,30250,30250,0
20230710,171800,98004313600,30250,30250,30250,30250,0
20230710,171700,98004313600,30250,30250,30250,30250,0
20230710,171600,98004313600,30250,30250,30250,30250,0
20230710,171500,98004313600,30250,30250,30250,30250,0
20230710,171400,98004313600,30250,30250,30250,30250,0
20230710,171300,98004313600,30250,30250,30250,30250,0
20230710,171200,98004313600,30250,30250,30250,30250,0
20230710,171100,98004313600,30250,30250,30250,30250,0
20230710,171000,98004313600,30250,30250,30250,30250,0
20230710,170900,98004313600,30250,30250,30250,30250,0
20230710,170800,98004313600,30250,30250,30250,30250,0
20230710,170700,98004313600,30250,30250,30250,30250,0
20230710,170600,98004313600,30250,30250,30250,30250,0
20230710,170500,98004313600,30250,30250,30250,30250,0
20230710,170400,98004313600,30250,30250,30250,30250,0
20230710,170300,98004313600,30250,30250,30250,30250,0
20230710,170200,98004313600,30250,30250,30250,30250,0
20230710,170100,98004313600,30250,30250,30250,30250,0
20230710,170000,98004313600,30250,30250,30250,30250,0
20230710,165900,98004313600,30250,30250,30250,30250,0
20230710,165800,98004313600,30250,30250,30250,30250,0
20230710,165700,98004313600,30250,30250,30250,30250,0
20230710,165600,98004313600,30250,30250,30250,30250,0
20230710,165500,98004313600,30250,30250,30250,30250,0
20230710,165400,98004313600,30250,30250,30250,30250,0
20230710,165300,98004313600,30250,30250,30250,30250,0
20230710,165200,98004313600,30250,30250,30250,30250,0
20230710,165100,98004313600,30250,30250,30250,30250,0
20230710,165000,98004313600,30250,30250,30250,30250,42859
20230710,164900,98004313600,30250,30250,30250,30250,0
20230710,164800,98004313600,30250,30250,30250,30250,0
20230710,164700,98004313600,30250,30250,30250,30250,0
20230710,164600,98004313600,30250,30250,30250,30250,0
20230710,164500,98004313600,30250,30250,30250,30250,0
20230710,164400,98004313600,30250,30250,30250,30250,0
20230710,164300,98004313600,30250,30250,30250,30250,0
20230710,164200,98004313600,30250,30250,30250,30250,0
20230710,164100,98004313600,30250,30250,30250,30250,0
20230710,164000,98004313600,30250,30250,30250,30250,0
20230710,163900,98004313600,30250,30250,30250,30250,0
20230710,163800,98004313600,30250,30250,30250,30250,0
20230710,163700,98004313600,30250,30250,30250,30250,0
20230710,163600,98004313600,30250,30250,30250,30250,0
20230710,163500,98004313600,30250,30250,30250,30250,0
20230710,163400,98004313600,30250,30250,30250,30250,0
20230710,163300,98004313600,30250,30250,30250,30250,0
20230710,163200,98004313600,30250,30250,30250,30250,0
20230710,163100,98004313600,30250,30250,30250,30250,0
20230710,163000,98004313600,30250,30250,30250,30250,0
20230710,162900,98004313600,30250,30250,30250,30250,0
20230710,162800,98004313600,30250,30250,30250,30250,0
20230710,162700,98004313600,30250,30250,30250,30250,0
20230710,162600,98004313600,30250,30250,30250,30250,0
20230710,162500,98004313600,30250,30250,30250,30250,0
20230710,162400,98004313600,30250,30250,30250,30250,0
20230710,162300,98004313600,30250,30250,30250,30250,0
20230710,162200,98004313600,30250,30250,30250,30250,0
20230710,162100,98004313600,30250,30250,30250,30250,0
20230710,162000,98004313600,30250,30250,30250,30250,42859
20230710,161900,98004313600,30250,30250,30250,30250,0
20230710,161800,98004313600,30250,30250,30250,30250,0
20230710,161700,98004313600,30250,30250,30250,30250,0
20230710,161600,98004313600,30250,30250,30250,30250,0
20230710,161500,98004313600,30250,30250,30250,30250,0
20230710,161400,98004313600,30250,30250,30250,30250,0
20230710,161300,98004313600,30250,30250,30250,30250,0
20230710,161200,98004313600,30250,30250,30250,30250,0
20230710,161100,98004313600,30250,30250,30250,30250,0
20230710,161000,98004313600,30250,30250,30250,30250,0
20230710,160900,98004313600,30250,30250,30250,30250,0
20230710,160800,98004313600,30250,30250,30250,30250,0
20230710,160700,98004313600,30250,30250,30250,30250,0
20230710,160600,98004313600,30250,30250,30250,30250,0
20230710,160500,98004313600,30250,30250,30250,30250,0
20230710,160400,98004313600,30250,30250,30250,30250,0
20230710,160300,98004313600,30250,30250,30250,30250,0
20230710,160200,98004313600,30250,30250,30250,30250,0
20230710,160100,98004313600,30250,30250,30250,30250,0
20230710,160000,98004313600,30250,30250,30250,30250,0
20230710,155900,98004313600,30250,30250,30250,30250,0
20230710,155800,98004313600,30250,30250,30250,30250,0
20230710,155700,98004313600,30250,30250,30250,30250,0
20230710,155600,98004313600,30250,30250,30250,30250,0
20230710,155500,98004313600,30250,30250,30250,30250,0
20230710,155400,98004313600,30250,30250,30250,30250,0
20230710,155300,98004313600,30250,30250,30250,30250,0
20230710,155200,98004313600,30250,30250,30250,30250,0
20230710,155100,98004313600,30250,30250,30250,30250,0
20230710,155000,98004313600,30250,30250,30250,30250,42859
20230710,154900,98004313600,30250,30250,30250,30250,0
20230710,154800,98004313600,30250,30250,30250,30250,0
20230710,154700,98004313600,30250,30250,30250,30250,0
20230710,154600,98004313600,30250,30250,30250,30250,0
20230710,154500,98004313600,30250,30250,30250,30250,0
20230710,154400,98004313600,30250,30250,30250,30250,0
20230710,154300,98004313600,30250,30250,30250,30250,0
20230710,154200,98004313600,30250,30250,30250,30250,0
20230710,154100,98004313600,30250,30250,30250,30250,0
20230710,154000,98004313600,30250,30250,30250,30250,0
20230710,153900,98004313600,30250,30250,30250,30250,0
20230710,153800,98004313600,30250,30250,30250,30250,0
20230710,153700,98004313600,30250,30250,30250,30250,0
20230710,153600,98004313600,30250,30250,30250,30250,0
20230710,153500,98004313600,30250,30250,30250,30250,0
20230710,153400,98004313600,30250,30250,30250,30250,0
20230710,153300,98004313600,30250,30250,30250,30250,0
20230710,153200,98004313600,30250,30250,30250,30250,0
20230710,153100,98004313600,30250,30250,30250,30250,0
20230710,153000,98004313600,30250,30250,30250,30250,42859
20230710,152900,96707828850,29850,29850,29850,29850,0
20230710,152800,96707828850,29850,29850,29850,29850,0
20230710,152700,96707828850,29850,29850,29850,29850,0
20230710,152600,96707828850,29850,29850,29850,29850,0
20230710,152500,96707828850,29850,29850,29850,29850,0
20230710,152400,96707828850,29850,29850,29850,29850,0
20230710,152300,96707828850,29850,29850,29850,29850,0
20230710,152200,96707828850,29850,29850,29850,29850,0
20230710,152100,96707828850,29850,29850,29850,29850,0
20230710,152000,96707828850,29850,29850,29850,29850,0
20230710,151900,96707828850,29850,29900,30000,29800,23645
20230710,151800,96000502500,29900,30000,30050,29850,15545
20230710,151700,95534795300,29950,29850,30100,29850,12865
20230710,151600,95148848300,29850,29800,30000,29750,12205
20230710,151500,94784717350,29750,30150,30150,29750,10444
20230710,151400,94471656750,30150,29700,30150,29600,30585
20230710,151300,93555934050,29600,30250,30300,29400,43891
20230710,151200,92247915450,30300,30050,30400,30050,17474
20230710,151100,91719294550,30050,30350,30450,30050,25568
20230710,151000,90945944200,30350,30250,30350,30000,33348
20230710,150900,89939439250,30250,30900,31400,30000,86514
20230710,150800,87273128400,30950,30450,31050,30350,108081
20230710,150700,83943195100,30450,29700,30500,29700,62195
20230710,150600,82068086400,29650,29500,29700,29450,8640
20230710,150500,81812727250,29500,29600,29650,29350,14923
20230710,150400,81372808000,29600,29700,29750,29600,7838
20230710,150300,81140284800,29700,29700,29750,29600,9706
20230710,150200,80852400400,29750,29900,29950,29650,15640
20230710,150100,80386526250,29850,29950,30100,29850,18272
20230710,150000,79838820750,29900,29800,30000,29800,6781
20230710,145900,79636114650,29850,29950,30000,29650,16767
20230710,145800,79136625050,29900,29600,29950,29550,13180
20230710,145700,78745173150,29600,30250,30300,29550,38631
20230710,145600,77587364350,30300,29850,30350,29650,48214
20230710,145500,76136579550,29850,29650,30250,29550,70975
20230710,145400,74008954400,29650,29600,29700,29500,5282
20230710,145300,73852493250,29600,29400,29650,29350,10158
20230710,145200,73553208800,29450,29350,29450,29250,7972
20230710,145100,73319297050,29350,29550,29550,29350,7883
20230710,145000,73087246550,29600,29700,29800,29600,13064
20230710,144900,72699181150,29700,29800,29850,29450,18602
20230710,144800,72146096950,29800,29300,29850,29300,30779
20230710,144700,71233702750,29300,29350,29400,29250,4320
20230710,144600,71107048750,29350,29300,29350,29200,3209
20230710,144500,71013011350,29300,29200,29300,29150,4202
20230710,144400,70890295900,29200,29150,29200,29050,2480
20230710,144300,70818035000,29100,29300,29300,29050,7431
20230710,144200,70601752000,29200,29300,29600,29200,16022
20230710,144100,70129959000,29300,29250,29450,29200,5763
20230710,144000,69960779600,29300,29400,29500,29200,16812
20230710,143900,69467318750,29400,29050,29400,29050,19646
20230710,143800,68892424200,29100,29100,29150,28950,5606
20230710,143700,68729499550,29100,28950,29150,28950,6189
20230710,143600,68549657050,28950,28950,29050,28950,3316
20230710,143500,68453548700,28950,29100,29100,28900,3275
20230710,143400,68358672950,29100,29000,29150,29000,3618
20230710,143300,68253395750,29000,28900,29000,28850,2976
20230710,143200,68167338900,28950,28900,29050,28850,7476
20230710,143100,67950825050,28900,28950,28950,28700,9513
20230710,143000,67677154250,28950,28750,29000,28650,19130
20230710,142900,67126003050,28700,29050,29100,28700,17227
20230710,142800,66628380800,29100,29250,29250,29000,11777
20230710,142700,66285510550,29200,29100,29250,29050,7630
20230710,142600,66063321950,29100,29150,29250,28850,29007
20230710,142500,65222022950,29200,29700,29750,29100,30007
20230710,142400,64338462100,29700,29650,29750,29650,9779
20230710,142300,64048147000,29650,29800,29800,29650,12899
20230710,142200,63664774350,29800,29650,29850,29550,12396
20230710,142100,63297177150,29700,29600,29850,29550,20959
20230710,142000,62675461100,29600,29900,29900,29400,24143
20230710,141900,61960512500,29900,29900,30100,29750,41212
20230710,141800,60726945050,29900,29650,30250,29650,101274
20230710,141700,57694361400,29650,29300,29700,29250,30912
20230710,141600,56782825100,29300,29000,29450,28950,12207
20230710,141500,56426499750,29000,28800,29050,28800,8952
20230710,141400,56167166300,28850,28900,28950,28600,20887
20230710,141300,55566362350,28900,29000,29100,28900,11240
20230710,141200,55240757400,28950,29050,29100,28950,4278
20230710,141100,55116627550,29050,29200,29200,29050,7588
20230710,141000,54895504950,29200,29000,29200,28900,13792
20230710,140900,54495336700,29000,29100,29150,28950,14318
20230710,140800,54079438550,29100,29450,29450,29000,15055
20230710,140700,53638954750,29400,29050,29450,29000,20741
20230710,140600,53032978650,29050,28950,29200,28850,25588
20230710,140500,52289730300,28950,29350,29550,28950,62244
20230710,140400,50465465800,29300,29500,29550,29300,44759
20230710,140300,49145975200,29500,29500,29500,29500,0
20230710,140200,49145975200,29500,29350,29500,29350,21766
20230710,140100,48504585500,29350,28850,29400,28800,60030
20230710,140000,46755280950,28850,28550,28850,28450,9358
20230710,135900,46486972600,28550,28600,28700,28550,7446
20230710,135800,46273963450,28550,28600,28650,28400,7947
20230710,135700,46047233950,28550,28350,28650,28350,12901
20230710,135600,45679291350,28300,28250,28450,28250,12020
20230710,135500,45339062100,28250,28400,28650,28250,22231
20230710,135400,44707431900,28400,28850,28900,28150,28086
20230710,135300,43907611100,28800,29150,29200,28800,35179
20230710,135200,42887080700,29150,28550,29150,28500,60786
20230710,135100,41132893750,28500,28500,28700,28450,49605
20230710,135000,39715043350,28500,28300,28500,28250,32615
20230710,134900,38788787550,28300,28350,28400,28250,14465
20230710,134800,38379012850,28350,28250,28400,28150,20214
20230710,134700,37806788000,28200,28050,28300,27950,32150
20230710,134600,36901949500,28050,27750,28050,27700,29840
20230710,134500,36069115400,27800,27750,27800,27650,8442
20230710,134400,35834880950,27700,27650,27750,27600,7025
20230710,134300,35640343000,27650,27550,27650,27550,1082
20230710,134200,35610475100,27600,27550,27600,27550,1347
20230710,134100,35573307800,27500,27550,27550,27500,1015
20230710,134000,35545349400,27550,27500,27550,27500,221
20230710,133900,35539266450,27550,27550,27550,27500,571
20230710,133800,35523545850,27550,27600,27600,27500,1110
20230710,133700,35492926450,27650,27550,27650,27550,1620
20230710,133600,35448254100,27500,27450,27550,27450,1236
20230710,133500,35414260100,27450,27500,27500,27450,1672
20230710,133400,35368305600,27500,27600,27600,27500,1458
20230710,133300,35328131200,27550,27600,27650,27550,700
20230710,133200,35308819000,27650,27650,27650,27550,964
20230710,133100,35282217150,27600,27650,27700,27550,3873
20230710,133000,35175291500,27650,27650,27650,27600,2713
20230710,132900,35100299300,27600,27500,27650,27450,4270
20230710,132800,34982648300,27500,27400,27500,27400,2351
20230710,132700,34918051450,27400,27400,27450,27400,1456
20230710,132600,34878123300,27400,27500,27500,27400,613
20230710,132500,34861292450,27500,27350,27500,27300,1781
20230710,132400,34812424250,27400,27350,27400,27350,1124
20230710,132300,34781631600,27350,27300,27400,27250,1360
20230710,132200,34744481200,27300,27200,27300,27200,1345
20230710,132100,34707826700,27200,27200,27250,27200,364
20230710,132000,34697913350,27200,27250,27250,27200,861
20230710,131900,34674455100,27250,27250,27300,27200,790
20230710,131800,34652933350,27250,27250,27300,27200,676
20230710,131700,34634509450,27200,27300,27300,27200,809
20230710,131600,34612463300,27250,27250,27250,27200,586
20230710,131500,34596498100,27200,27250,27300,27200,2803
20230710,131400,34520155050,27300,27250,27300,27250,708
20230710,131300,34500845750,27250,27350,27350,27250,945
20230710,131200,34475041750,27300,27250,27350,27250,647
20230710,131100,34457358800,27250,27450,27500,27250,5953
20230710,131000,34294279800,27500,27350,27500,27300,5458
20230710,130900,34144527250,27350,27250,27350,27200,1970
20230710,130800,34090830450,27250,27150,27300,27150,1375
20230710,130700,34053425950,27150,27150,27200,27150,666
20230710,130600,34035343800,27200,27150,27200,27100,281
20230710,130500,34027720050,27150,27200,27250,27100,1229
20230710,130400,33994365550,27200,27200,27250,27200,513
20230710,130300,33980411900,27200,27200,27250,27200,1076
20230710,130200,33951134700,27200,27250,27250,27150,1381
20230710,130100,33913612950,27200,27150,27250,27150,740
20230710,130000,33893492250,27150,27150,27200,27100,2370
20230710,125900,33829221800,27150,27150,27200,27150,662
20230710,125800,33811248400,27150,27150,27200,27150,283
20230710,125700,33803564450,27150,27200,27200,27150,1403
20230710,125600,33765465900,27200,27250,27300,27150,1295
20230710,125500,33730182600,27250,27150,27300,27100,921
20230710,125400,33705124050,27150,27200,27200,27100,2324
20230710,125300,33642019350,27200,27200,27250,27200,1036
20230710,125200,33613838950,27200,27250,27300,27200,675
20230710,125100,33595449050,27250,27350,27350,27250,1581
20230710,125000,33552305200,27350,27400,27400,27250,3494
20230710,124900,33456733200,27400,27350,27450,27350,1795
20230710,124800,33407564700,27350,27350,27350,27300,1147
20230710,124700,33376200000,27300,27300,27350,27250,737
20230710,124600,33356081900,27250,27250,27300,27250,951
20230710,124500,33330158000,27250,27250,27350,27250,773
20230710,124400,33309058850,27300,27250,27350,27250,1530
20230710,124300,33267275900,27250,27250,27300,27250,521
20230710,124200,33253077600,27250,27250,27300,27250,435
20230710,124100,33241209950,27250,27200,27300,27200,1675
20230710,124000,33195570200,27200,27200,27200,27150,404
20230710,123900,33184585100,27150,27050,27200,27050,856
20230710,123800,33161369300,27050,27050,27100,27050,752
20230710,123700,33141024200,27050,27100,27100,27050,621
20230710,123600,33124220050,27050,27100,27100,27050,568
20230710,123500,33108839750,27100,27100,27100,27050,590
20230710,123400,33092855950,27100,27100,27150,27050,1077
20230710,123300,33063688300,27100,27100,27250,27100,1648
20230710,123200,33018961850,27100,27050,27150,27050,879
20230710,123100,32995128700,27050,27000,27100,27000,1925
20230710,123000,32943049950,27050,26950,27050,26900,2634
20230710,122900,32872038100,27000,27000,27050,26950,6274
20230710,122800,32702708400,27000,27050,27050,27000,747
20230710,122700,32682514700,27050,27100,27100,27050,893
20230710,122600,32658350350,27100,27150,27200,27100,2173
20230710,122500,32599290400,27150,27100,27200,27050,3081
20230710,122400,32515860800,27050,27050,27100,27050,1084
20230710,122300,32486534750,27050,27200,27200,27050,2262
20230710,122200,32425240900,27200,27200,27200,27150,2313
20230710,122100,32362345550,27200,27200,27200,27100,4812
20230710,122000,32231556500,27150,27100,27200,27100,899
20230710,121900,32207170200,27100,27100,27150,27050,3072
20230710,121800,32123920700,27100,27250,27300,27100,7907
20230710,121700,31909108100,27250,27200,27300,27200,1985
20230710,121600,31854970950,27250,27200,27250,27200,2394
20230710,121500,31789815450,27250,27300,27350,27200,4794
20230710,121400,31659125300,27300,27350,27400,27300,1488
20230710,121300,31618414500,27350,27250,27350,27200,2453
20230710,121200,31551481100,27250,27400,27400,27250,5219
20230710,121100,31408816200,27350,27250,27400,27250,3938
20230710,121000,31301246250,27200,27300,27300,27200,6147
20230710,120900,31133691650,27300,27400,27450,27300,3671
20230710,120800,31033212150,27450,27450,27500,27400,2078
20230710,120700,30976195000,27450,27500,27550,27450,1149
20230710,120600,30944602400,27500,27650,27650,27500,2978
20230710,120500,30862502100,27600,27700,27750,27550,2977
20230710,120400,30780135700,27700,27550,27750,27550,7645
20230710,120300,30568662450,27550,27550,27600,27500,1495
20230710,120200,30527456600,27500,27500,27600,27500,2825
20230710,120100,30449687700,27500,27550,27550,27500,1432
20230710,120000,30410290400,27550,27500,27550,27450,1677
20230710,115900,30364196000,27500,27350,27500,27350,2070
20230710,115800,30307457800,27350,27350,27400,27350,5438
20230710,115700,30158602200,27350,27400,27400,27300,4183
20230710,115600,30044249050,27350,27400,27450,27350,2302
20230710,115500,29981215900,27450,27400,27500,27400,1206
20230710,115400,29948150750,27400,27500,27500,27400,1305
20230710,115300,29912360000,27450,27500,27550,27450,2111
20230710,115200,29854298550,27500,27450,27550,27450,1934
20230710,115100,29801112000,27450,27450,27500,27400,4315
20230710,115000,29682736050,27450,27500,27550,27450,2068
20230710,114900,29625928000,27500,27450,27550,27400,3663
20230710,114800,29525217900,27450,27550,27600,27350,6338
20230710,114700,29351174700,27550,27750,27750,27550,3493
20230710,114600,29254673350,27750,27700,27800,27650,3550
20230710,114500,29156201150,27700,27650,27700,27600,1467
20230710,114400,29115591200,27700,27600,27700,27550,1051
20230710,114300,29086562150,27550,27700,27750,27500,5905
20230710,114200,28923403650,27750,27500,27800,27450,4784
20230710,114100,28791049700,27500,27600,27600,27300,16893
20230710,114000,28327326550,27600,27800,27800,27550,15940
20230710,113900,27886577400,27800,27800,27850,27700,7102
20230710,113800,27689491000,27800,28050,28100,27750,18888
20230710,113700,27162096050,28050,27650,28050,27650,18774
20230710,113600,26637470000,27750,27800,27900,27600,15534
20230710,113500,26206334700,27850,27950,28000,27600,34587
20230710,113400,25241136750,27950,27500,27950,27400,47263
20230710,113300,23927920250,27500,27250,27500,27250,28604
20230710,113200,23143338400,27200,27200,27250,27150,1682
20230710,113100,23097614950,27150,27100,27200,27100,1981
20230710,113000,23043767400,27100,27200,27250,27100,3746
20230710,112900,22941961550,27200,27250,27300,27200,957
20230710,112800,22915883050,27200,27250,27300,27200,691
20230710,112700,22897053100,27250,27250,27300,27250,1848
20230710,112600,22846635700,27250,27200,27300,27150,2253
20230710,112500,22785194450,27250,27300,27350,27200,2973
20230710,112400,22704052050,27300,27350,27400,27250,5830
20230710,112300,22544860050,27350,27300,27350,27300,6215
20230710,112200,22374968500,27300,27200,27300,27150,6035
20230710,112100,22210452900,27200,27100,27250,27000,3423
20230710,112000,22117575050,27050,27000,27100,27000,3284
20230710,111900,22028853850,27000,27100,27100,27000,1303
20230710,111800,21993616400,27100,27100,27100,27050,695
20230710,111700,21974810850,27050,27100,27150,27050,2044
20230710,111600,21919432850,27100,27100,27150,27050,2871
20230710,111500,21841603800,27100,27000,27100,27000,1586
20230710,111400,21798725700,27000,26950,27050,26950,1803
20230710,111300,21750061900,27000,26950,27000,26900,650
20230710,111200,21732535050,26950,26900,27000,26900,411
20230710,111100,21721454950,26900,26950,26950,26900,862
20230710,111000,21698263850,26950,26950,26950,26900,349
20230710,110900,21688860800,26850,26900,26950,26850,1154
20230710,110800,21657823950,26900,27000,27050,26900,1295
20230710,110700,21622884100,27000,27050,27100,27000,998
20230710,110600,21595903150,27050,27100,27100,27000,1034
20230710,110500,21567977950,27100,26950,27150,26950,4572
20230710,110400,21444465350,26950,26900,26950,26850,647
20230710,110300,21427084350,26900,26850,26900,26850,2095
20230710,110200,21370752450,26850,26800,26850,26800,1311
20230710,110100,21335570400,26800,26850,26900,26800,2494
20230710,110000,21268685650,26850,26850,26900,26800,1797
20230710,105900,21220438750,26850,26850,26900,26800,1091
20230710,105800,21191163750,26800,26850,26900,26800,820
20230710,105700,21169150550,26850,26800,26900,26750,1197
20230710,105600,21137033800,26800,26800,26850,26750,2260
20230710,105500,21076450700,26800,26900,26900,26800,1009
20230710,105400,21049380600,26900,26950,27000,26900,1933
20230710,105300,20997206800,26950,26850,27000,26800,2068
20230710,105200,20941500950,26850,26800,26850,26750,1322
20230710,105100,20906047350,26800,26800,26800,26700,4213
20230710,105000,20793384300,26800,26800,26900,26700,3277
20230710,104900,20705631150,26850,26850,26900,26700,5362
20230710,104800,20562020000,26850,26850,26900,26800,3206
20230710,104700,20476016750,26850,26900,26900,26800,6477
20230710,104600,20302000950,26900,27050,27100,26800,8535
20230710,104500,20072096700,27100,27150,27150,27050,3120
20230710,104400,19987605750,27100,27100,27150,27100,2239
20230710,104300,19926867050,27100,27200,27200,27050,2978
20230710,104200,19846152850,27150,27150,27200,27100,2010
20230710,104100,19791599500,27100,27150,27250,27100,5000
20230710,104000,19655782650,27150,27150,27250,27100,6716
20230710,103900,19473454800,27150,27250,27250,27050,8889
20230710,103800,19232346000,27250,27400,27400,27250,6057
20230710,103700,19066805000,27350,27400,27400,27350,5126
20230710,103600,18926385100,27450,27400,27450,27250,10303
20230710,103500,18644654550,27400,27400,27450,27350,11221
20230710,103400,18337125400,27350,27200,27350,27200,4337
20230710,103300,18218703850,27250,27150,27250,27100,7812
20230710,103200,18006490450,27100,27150,27300,27100,5226
20230710,103100,17864471250,27150,27200,27450,27150,30223
20230710,103000,17037347300,27200,27000,27200,26950,11352
20230710,102900,16729587200,27000,26950,27100,26900,5827
20230710,102800,16572270950,26900,27100,27100,26900,6337
20230710,102700,16400986350,27100,27050,27100,27000,4239
20230710,102600,16286252100,27050,26950,27100,26900,8897
20230710,102500,16045895550,26950,26850,26950,26800,4000
20230710,102400,15938299050,26850,26750,26850,26650,2204
20230710,102300,15879374300,26750,26650,26800,26650,2426
20230710,102200,15814486300,26650,26600,26650,26400,5199
20230710,102100,15676236700,26600,26600,26650,26550,3632
20230710,102000,15579671350,26650,26400,26650,26300,14613
20230710,101900,15192951000,26400,26700,26750,26400,12135
20230710,101800,14870525400,26700,26850,26900,26700,5372
20230710,101700,14726552350,26900,26950,26950,26700,11426
20230710,101600,14420401950,26900,26950,27000,26800,11672
20230710,101500,14106127400,26950,27250,27250,26950,16619
20230710,101400,13655402150,27200,26900,27250,26850,14049
20230710,101300,13275765850,26900,27250,27400,26850,28252
20230710,101200,12508372550,27250,27000,27300,26800,26086
20230710,101100,11801551800,26950,26700,27100,26650,34321
20230710,101000,10878215750,26700,26400,26700,26350,18424
20230710,100900,10390488300,26350,26350,26400,26300,2714
20230710,100800,10318992050,26350,26200,26350,26150,9099
20230710,100700,10080063600,26200,26050,26200,26050,2248
20230710,100600,10021366250,26050,26100,26100,26000,1474
20230710,100500,9982986900,26100,26050,26100,26050,3255
20230710,100400,9898146600,26050,26150,26150,26050,2161
20230710,100300,9841755850,26100,26050,26150,26050,718
20230710,100200,9823027550,26150,26100,26150,26050,2637
20230710,100100,9754165300,26100,26050,26100,26050,2228
20230710,100000,9696097950,26050,26150,26150,26050,2038
20230710,095900,9642907400,26100,26150,26150,26100,1296
20230710,095800,9609017150,26150,26200,26200,26100,1790
20230710,095700,9562192900,26150,26200,26200,26150,2171
20230710,095600,9505325300,26200,26050,26200,26000,1663
20230710,095500,9461947100,26100,26150,26200,25950,2947
20230710,095400,9384989150,26200,25850,26300,25850,17153
20230710,095300,8936664800,25850,25900,25900,25850,305
20230710,095200,8928773250,25850,25700,25850,25650,1373
20230710,095100,8893368050,25700,25700,25800,25650,3707
20230710,095000,8798129900,25750,25700,25800,25650,2313
20230710,094900,8738655200,25650,25900,25950,25650,5466
20230710,094800,8597735450,25900,25900,25900,25850,1208
20230710,094700,8566473900,25900,25850,25950,25750,5458
20230710,094600,8425447400,25950,26000,26000,25850,1454
20230710,094500,8387692000,26000,25950,26050,25900,2047
20230710,094400,8334524750,25900,25800,25950,25750,1844
20230710,094300,8286872850,25800,25800,25950,25750,2852
20230710,094200,8213066300,25800,25750,25800,25700,2013
20230710,094100,8161258100,25750,25850,25900,25700,2439
20230710,094000,8098391750,25900,26050,26050,25800,4712
20230710,093900,7976276800,26050,26000,26100,25950,3489
20230710,093800,7885409200,26000,26100,26100,25850,3846
20230710,093700,7785305900,26050,25950,26050,25900,859
20230710,093600,7762991450,25900,25900,25950,25800,3390
20230710,093500,7675334700,25900,26100,26100,25900,3607
20230710,093400,7581448350,26100,26050,26250,26000,10489
20230710,093300,7307854950,26100,25950,26150,25900,4476
20230710,093200,7191190200,25900,25750,26000,25550,6415
20230710,093100,7026447100,25800,25550,25800,25550,3896
20230710,093000,6926419000,25600,25700,25750,25550,7329
20230710,092900,6738754350,25650,25800,25800,25600,5599
20230710,092800,6594966500,25800,25800,25850,25750,1234
20230710,092700,6563123150,25850,25650,25850,25650,689
20230710,092600,6545391750,25600,25650,26050,25600,5063
20230710,092500,6415236450,25650,25900,25900,25650,5340
20230710,092400,6278000000,25900,25750,25900,25700,3188
20230710,092300,6195955350,25700,25900,25900,25650,9005
20230710,092200,5964030050,25900,26000,26050,25850,5359
20230710,092100,5825179650,26000,26250,26250,26000,3054
20230710,092000,5745358650,26250,26000,26250,26000,6577
20230710,091900,5573072100,26000,25750,26000,25750,4293
20230710,091800,5461778300,25750,25800,25850,25700,4805
20230710,091700,5337915750,25850,25950,26000,25850,4521
20230710,091600,5220815300,26000,26050,26100,25950,4672
20230710,091500,5099211100,26050,26200,26250,26000,3514
20230710,091400,5007541850,26200,26350,26350,26150,2244
20230710,091300,4948704400,26350,26250,26400,26200,8520
20230710,091200,4724413200,26250,25850,26400,25850,9307
20230710,091100,4481067400,25850,25600,25950,25550,11515
20230710,091000,4185190850,25600,25800,25800,25600,10806
20230710,090900,3907629200,25800,26100,26100,25800,13927
20230710,090800,3546337250,26050,26100,26250,26050,5624
20230710,090700,3399631950,26100,26100,26250,26050,6475
20230710,090600,3230354800,26100,26250,26350,26050,13262
20230710,090500,2883346950,26350,25900,26450,25900,9853
20230710,090400,2625295300,25850,26600,26650,25850,27551
20230710,090300,1903783800,26600,26500,26650,26500,9156
20230710,090200,1660434650,26600,26100,26650,26050,9257
20230710,090100,1416813750,26050,26500,26700,26050,17332
20230710,090000,960365250,26500,26850,26900,26500,34391