KissMeData/192080/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,201200,677407350,41600,41600,41600,41600,1448
20230711,201100,677407350,41600,41600,41600,41600,0
20230711,201000,677407350,41600,41600,41600,41600,0
20230711,200900,677407350,41600,41600,41600,41600,0
20230711,200800,677407350,41600,41600,41600,41600,0
20230711,200700,677407350,41600,41600,41600,41600,0
20230711,200600,677407350,41600,41600,41600,41600,0
20230711,200500,677407350,41600,41600,41600,41600,0
20230711,200400,677407350,41600,41600,41600,41600,0
20230711,200300,677407350,41600,41600,41600,41600,0
20230711,200200,677407350,41600,41600,41600,41600,0
20230711,200100,677407350,41600,41600,41600,41600,0
20230711,200000,677407350,41600,41600,41600,41600,0
20230711,195900,677407350,41600,41600,41600,41600,0
20230711,195800,677407350,41600,41600,41600,41600,0
20230711,195700,677407350,41600,41600,41600,41600,0
20230711,195600,677407350,41600,41600,41600,41600,0
20230711,195500,677407350,41600,41600,41600,41600,0
20230711,195400,677407350,41600,41600,41600,41600,0
20230711,195300,677407350,41600,41600,41600,41600,0
20230711,195200,677407350,41600,41600,41600,41600,0
20230711,195100,677407350,41600,41600,41600,41600,0
20230711,195000,677407350,41600,41600,41600,41600,0
20230711,194900,677407350,41600,41600,41600,41600,0
20230711,194800,677407350,41600,41600,41600,41600,0
20230711,194700,677407350,41600,41600,41600,41600,0
20230711,194600,677407350,41600,41600,41600,41600,0
20230711,194500,677407350,41600,41600,41600,41600,0
20230711,194400,677407350,41600,41600,41600,41600,0
20230711,194300,677407350,41600,41600,41600,41600,0
20230711,194200,677407350,41600,41600,41600,41600,1448
20230711,194100,677407350,41600,41600,41600,41600,0
20230711,194000,677407350,41600,41600,41600,41600,0
20230711,193900,677407350,41600,41600,41600,41600,0
20230711,193800,677407350,41600,41600,41600,41600,0
20230711,193700,677407350,41600,41600,41600,41600,0
20230711,193600,677407350,41600,41600,41600,41600,0
20230711,193500,677407350,41600,41600,41600,41600,0
20230711,193400,677407350,41600,41600,41600,41600,0
20230711,193300,677407350,41600,41600,41600,41600,0
20230711,193200,677407350,41600,41600,41600,41600,0
20230711,193100,677407350,41600,41600,41600,41600,0
20230711,193000,677407350,41600,41600,41600,41600,0
20230711,192900,677407350,41600,41600,41600,41600,0
20230711,192800,677407350,41600,41600,41600,41600,0
20230711,192700,677407350,41600,41600,41600,41600,0
20230711,192600,677407350,41600,41600,41600,41600,0
20230711,192500,677407350,41600,41600,41600,41600,0
20230711,192400,677407350,41600,41600,41600,41600,0
20230711,192300,677407350,41600,41600,41600,41600,0
20230711,192200,677407350,41600,41600,41600,41600,0
20230711,192100,677407350,41600,41600,41600,41600,0
20230711,192000,677407350,41600,41600,41600,41600,0
20230711,191900,677407350,41600,41600,41600,41600,0
20230711,191800,677407350,41600,41600,41600,41600,0
20230711,191700,677407350,41600,41600,41600,41600,0
20230711,191600,677407350,41600,41600,41600,41600,0
20230711,191500,677407350,41600,41600,41600,41600,0
20230711,191400,677407350,41600,41600,41600,41600,0
20230711,191300,677407350,41600,41600,41600,41600,0
20230711,191200,677407350,41600,41600,41600,41600,1448
20230711,191100,677407350,41600,41600,41600,41600,0
20230711,191000,677407350,41600,41600,41600,41600,0
20230711,190900,677407350,41600,41600,41600,41600,0
20230711,190800,677407350,41600,41600,41600,41600,0
20230711,190700,677407350,41600,41600,41600,41600,0
20230711,190600,677407350,41600,41600,41600,41600,0
20230711,190500,677407350,41600,41600,41600,41600,0
20230711,190400,677407350,41600,41600,41600,41600,0
20230711,190300,677407350,41600,41600,41600,41600,0
20230711,190200,677407350,41600,41600,41600,41600,0
20230711,190100,677407350,41600,41600,41600,41600,0
20230711,190000,677407350,41600,41600,41600,41600,0
20230711,185900,677407350,41600,41600,41600,41600,0
20230711,185800,677407350,41600,41600,41600,41600,0
20230711,185700,677407350,41600,41600,41600,41600,0
20230711,185600,677407350,41600,41600,41600,41600,0
20230711,185500,677407350,41600,41600,41600,41600,0
20230711,185400,677407350,41600,41600,41600,41600,0
20230711,185300,677407350,41600,41600,41600,41600,0
20230711,185200,677407350,41600,41600,41600,41600,0
20230711,185100,677407350,41600,41600,41600,41600,0
20230711,185000,677407350,41600,41600,41600,41600,0
20230711,184900,677407350,41600,41600,41600,41600,0
20230711,184800,677407350,41600,41600,41600,41600,0
20230711,184700,677407350,41600,41600,41600,41600,0
20230711,184600,677407350,41600,41600,41600,41600,0
20230711,184500,677407350,41600,41600,41600,41600,0
20230711,184400,677407350,41600,41600,41600,41600,0
20230711,184300,677407350,41600,41600,41600,41600,0
20230711,184200,677407350,41600,41600,41600,41600,1448
20230711,184100,677407350,41600,41600,41600,41600,0
20230711,184000,677407350,41600,41600,41600,41600,0
20230711,183900,677407350,41600,41600,41600,41600,0
20230711,183800,677407350,41600,41600,41600,41600,0
20230711,183700,677407350,41600,41600,41600,41600,0
20230711,183600,677407350,41600,41600,41600,41600,0
20230711,183500,677407350,41600,41600,41600,41600,0
20230711,183400,677407350,41600,41600,41600,41600,0
20230711,183300,677407350,41600,41600,41600,41600,0
20230711,183200,677407350,41600,41600,41600,41600,0
20230711,183100,677407350,41600,41600,41600,41600,0
20230711,183000,677407350,41600,41600,41600,41600,0
20230711,182900,677407350,41600,41600,41600,41600,0
20230711,182800,677407350,41600,41600,41600,41600,0
20230711,182700,677407350,41600,41600,41600,41600,0
20230711,182600,677407350,41600,41600,41600,41600,0
20230711,182500,677407350,41600,41600,41600,41600,0
20230711,182400,677407350,41600,41600,41600,41600,0
20230711,182300,677407350,41600,41600,41600,41600,0
20230711,182200,677407350,41600,41600,41600,41600,0
20230711,182100,677407350,41600,41600,41600,41600,0
20230711,182000,677407350,41600,41600,41600,41600,0
20230711,181900,677407350,41600,41600,41600,41600,0
20230711,181800,677407350,41600,41600,41600,41600,0
20230711,181700,677407350,41600,41600,41600,41600,0
20230711,181600,677407350,41600,41600,41600,41600,0
20230711,181500,677407350,41600,41600,41600,41600,0
20230711,181400,677407350,41600,41600,41600,41600,0
20230711,181300,677407350,41600,41600,41600,41600,0
20230711,181200,677407350,41600,41600,41600,41600,1448
20230711,181100,677407350,41600,41600,41600,41600,0
20230711,181000,677407350,41600,41600,41600,41600,0
20230711,180900,677407350,41600,41600,41600,41600,0
20230711,180800,677407350,41600,41600,41600,41600,0
20230711,180700,677407350,41600,41600,41600,41600,0
20230711,180600,677407350,41600,41600,41600,41600,0
20230711,180500,677407350,41600,41600,41600,41600,0
20230711,180400,677407350,41600,41600,41600,41600,0
20230711,180300,677407350,41600,41600,41600,41600,0
20230711,180200,677407350,41600,41600,41600,41600,0
20230711,180100,677407350,41600,41600,41600,41600,0
20230711,180000,677407350,41600,41600,41600,41600,0
20230711,175900,677407350,41600,41600,41600,41600,0
20230711,175800,677407350,41600,41600,41600,41600,0
20230711,175700,677407350,41600,41600,41600,41600,0
20230711,175600,677407350,41600,41600,41600,41600,0
20230711,175500,677407350,41600,41600,41600,41600,0
20230711,175400,677407350,41600,41600,41600,41600,0
20230711,175300,677407350,41600,41600,41600,41600,0
20230711,175200,677407350,41600,41600,41600,41600,0
20230711,175100,677407350,41600,41600,41600,41600,0
20230711,175000,677407350,41600,41600,41600,41600,0
20230711,174900,677407350,41600,41600,41600,41600,0
20230711,174800,677407350,41600,41600,41600,41600,0
20230711,174700,677407350,41600,41600,41600,41600,0
20230711,174600,677407350,41600,41600,41600,41600,0
20230711,174500,677407350,41600,41600,41600,41600,0
20230711,174400,677407350,41600,41600,41600,41600,0
20230711,174300,677407350,41600,41600,41600,41600,0
20230711,174200,677407350,41600,41600,41600,41600,1448
20230711,174100,677407350,41600,41600,41600,41600,0
20230711,174000,677407350,41600,41600,41600,41600,0
20230711,173900,677407350,41600,41600,41600,41600,0
20230711,173800,677407350,41600,41600,41600,41600,0
20230711,173700,677407350,41600,41600,41600,41600,0
20230711,173600,677407350,41600,41600,41600,41600,0
20230711,173500,677407350,41600,41600,41600,41600,0
20230711,173400,677407350,41600,41600,41600,41600,0
20230711,173300,677407350,41600,41600,41600,41600,0
20230711,173200,677407350,41600,41600,41600,41600,0
20230711,173100,677407350,41600,41600,41600,41600,0
20230711,173000,677407350,41600,41600,41600,41600,0
20230711,172900,677407350,41600,41600,41600,41600,0
20230711,172800,677407350,41600,41600,41600,41600,0
20230711,172700,677407350,41600,41600,41600,41600,0
20230711,172600,677407350,41600,41600,41600,41600,0
20230711,172500,677407350,41600,41600,41600,41600,0
20230711,172400,677407350,41600,41600,41600,41600,0
20230711,172300,677407350,41600,41600,41600,41600,0
20230711,172200,677407350,41600,41600,41600,41600,0
20230711,172100,677407350,41600,41600,41600,41600,0
20230711,172000,677407350,41600,41600,41600,41600,0
20230711,171900,677407350,41600,41600,41600,41600,0
20230711,171800,677407350,41600,41600,41600,41600,0
20230711,171700,677407350,41600,41600,41600,41600,0
20230711,171600,677407350,41600,41600,41600,41600,0
20230711,171500,677407350,41600,41600,41600,41600,0
20230711,171400,677407350,41600,41600,41600,41600,0
20230711,171300,677407350,41600,41600,41600,41600,0
20230711,171200,677407350,41600,41600,41600,41600,1448
20230711,171100,677407350,41600,41600,41600,41600,0
20230711,171000,677407350,41600,41600,41600,41600,0
20230711,170900,677407350,41600,41600,41600,41600,0
20230711,170800,677407350,41600,41600,41600,41600,0
20230711,170700,677407350,41600,41600,41600,41600,0
20230711,170600,677407350,41600,41600,41600,41600,0
20230711,170500,677407350,41600,41600,41600,41600,0
20230711,170400,677407350,41600,41600,41600,41600,0
20230711,170300,677407350,41600,41600,41600,41600,0
20230711,170200,677407350,41600,41600,41600,41600,0
20230711,170100,677407350,41600,41600,41600,41600,0
20230711,170000,677407350,41600,41600,41600,41600,0
20230711,165900,677407350,41600,41600,41600,41600,0
20230711,165800,677407350,41600,41600,41600,41600,0
20230711,165700,677407350,41600,41600,41600,41600,0
20230711,165600,677407350,41600,41600,41600,41600,0
20230711,165500,677407350,41600,41600,41600,41600,0
20230711,165400,677407350,41600,41600,41600,41600,0
20230711,165300,677407350,41600,41600,41600,41600,0
20230711,165200,677407350,41600,41600,41600,41600,0
20230711,165100,677407350,41600,41600,41600,41600,0
20230711,165000,677407350,41600,41600,41600,41600,0
20230711,164900,677407350,41600,41600,41600,41600,0
20230711,164800,677407350,41600,41600,41600,41600,0
20230711,164700,677407350,41600,41600,41600,41600,0
20230711,164600,677407350,41600,41600,41600,41600,0
20230711,164500,677407350,41600,41600,41600,41600,0
20230711,164400,677407350,41600,41600,41600,41600,0
20230711,164300,677407350,41600,41600,41600,41600,0
20230711,164200,677407350,41600,41600,41600,41600,1448
20230711,164100,677407350,41600,41600,41600,41600,0
20230711,164000,677407350,41600,41600,41600,41600,0
20230711,163900,677407350,41600,41600,41600,41600,0
20230711,163800,677407350,41600,41600,41600,41600,0
20230711,163700,677407350,41600,41600,41600,41600,0
20230711,163600,677407350,41600,41600,41600,41600,0
20230711,163500,677407350,41600,41600,41600,41600,0
20230711,163400,677407350,41600,41600,41600,41600,0
20230711,163300,677407350,41600,41600,41600,41600,0
20230711,163200,677407350,41600,41600,41600,41600,0
20230711,163100,677407350,41600,41600,41600,41600,0
20230711,163000,677407350,41600,41600,41600,41600,0
20230711,162900,677407350,41600,41600,41600,41600,0
20230711,162800,677407350,41600,41600,41600,41600,0
20230711,162700,677407350,41600,41600,41600,41600,0
20230711,162600,677407350,41600,41600,41600,41600,0
20230711,162500,677407350,41600,41600,41600,41600,0
20230711,162400,677407350,41600,41600,41600,41600,0
20230711,162300,677407350,41600,41600,41600,41600,0
20230711,162200,677407350,41600,41600,41600,41600,0
20230711,162100,677407350,41600,41600,41600,41600,0
20230711,162000,677407350,41600,41600,41600,41600,0
20230711,161900,677407350,41600,41600,41600,41600,0
20230711,161800,677407350,41600,41600,41600,41600,0
20230711,161700,677407350,41600,41600,41600,41600,0
20230711,161600,677407350,41600,41600,41600,41600,0
20230711,161500,677407350,41600,41600,41600,41600,0
20230711,161400,677407350,41600,41600,41600,41600,0
20230711,161300,677407350,41600,41600,41600,41600,0
20230711,161200,677407350,41600,41600,41600,41600,1448
20230711,161100,677407350,41600,41600,41600,41600,0
20230711,161000,677407350,41600,41600,41600,41600,0
20230711,160900,677407350,41600,41600,41600,41600,0
20230711,160800,677407350,41600,41600,41600,41600,0
20230711,160700,677407350,41600,41600,41600,41600,0
20230711,160600,677407350,41600,41600,41600,41600,0
20230711,160500,677407350,41600,41600,41600,41600,0
20230711,160400,677407350,41600,41600,41600,41600,0
20230711,160300,677407350,41600,41600,41600,41600,0
20230711,160200,677407350,41600,41600,41600,41600,0
20230711,160100,677407350,41600,41600,41600,41600,0
20230711,160000,677407350,41600,41600,41600,41600,0
20230711,155900,677407350,41600,41600,41600,41600,0
20230711,155800,677407350,41600,41600,41600,41600,0
20230711,155700,677407350,41600,41600,41600,41600,0
20230711,155600,677407350,41600,41600,41600,41600,0
20230711,155500,677407350,41600,41600,41600,41600,0
20230711,155400,677407350,41600,41600,41600,41600,0
20230711,155300,677407350,41600,41600,41600,41600,0
20230711,155200,677407350,41600,41600,41600,41600,0
20230711,155100,677407350,41600,41600,41600,41600,0
20230711,155000,677407350,41600,41600,41600,41600,0
20230711,154900,677407350,41600,41600,41600,41600,0
20230711,154800,677407350,41600,41600,41600,41600,0
20230711,154700,677407350,41600,41600,41600,41600,0
20230711,154600,677407350,41600,41600,41600,41600,0
20230711,154500,677407350,41600,41600,41600,41600,0
20230711,154400,677407350,41600,41600,41600,41600,0
20230711,154300,677407350,41600,41600,41600,41600,0
20230711,154200,677407350,41600,41600,41600,41600,1448
20230711,154100,677407350,41600,41600,41600,41600,0
20230711,154000,677407350,41600,41600,41600,41600,0
20230711,153900,677407350,41600,41600,41600,41600,0
20230711,153800,677407350,41600,41600,41600,41600,0
20230711,153700,677407350,41600,41600,41600,41600,0
20230711,153600,677407350,41600,41600,41600,41600,0
20230711,153500,677407350,41600,41600,41600,41600,0
20230711,153400,677407350,41600,41600,41600,41600,0
20230711,153300,677407350,41600,41600,41600,41600,0
20230711,153200,677407350,41600,41600,41600,41600,0
20230711,153100,677407350,41600,41600,41600,41600,0
20230711,153000,677407350,41600,41600,41600,41600,1448
20230711,152900,617170550,41750,41750,41750,41750,0
20230711,152800,617170550,41750,41750,41750,41750,0
20230711,152700,617170550,41750,41750,41750,41750,0
20230711,152600,617170550,41750,41750,41750,41750,0
20230711,152500,617170550,41750,41750,41750,41750,0
20230711,152400,617170550,41750,41750,41750,41750,0
20230711,152300,617170550,41750,41750,41750,41750,0
20230711,152200,617170550,41750,41750,41750,41750,0
20230711,152100,617170550,41750,41750,41750,41750,0
20230711,152000,617170550,41750,41750,41750,41750,0
20230711,151900,617170550,41750,41750,41800,41750,136
20230711,151800,611492350,41800,41750,41800,41750,147
20230711,151700,605354550,41800,41800,41800,41800,14
20230711,151600,604769350,41850,41800,41850,41800,2
20230711,151500,604685700,41800,41800,41800,41800,28
20230711,151400,603515300,41800,41800,41800,41800,42
20230711,151300,601759700,41800,41800,41800,41800,23
20230711,151200,600798300,41750,41800,41800,41750,139
20230711,151100,594989050,41800,41800,41800,41800,4
20230711,151000,594821850,41800,41850,41850,41800,21
20230711,150900,593944000,41850,41850,41850,41850,1
20230711,150800,593902150,41800,41800,41800,41800,0
20230711,150700,593902150,41800,41800,41800,41800,0
20230711,150600,593902150,41800,41800,41800,41800,56
20230711,150500,591561350,41750,41750,41750,41750,0
20230711,150400,591561350,41750,41700,41750,41700,11
20230711,150300,591102450,41750,41750,41750,41750,2
20230711,150200,591018950,41800,41800,41800,41800,3
20230711,150100,590893550,41800,41800,41800,41800,1
20230711,150000,590851750,41850,41850,41850,41800,41
20230711,145900,589135950,41800,41800,41800,41800,14
20230711,145800,588550750,41800,41800,41800,41800,1
20230711,145700,588508950,41750,41750,41750,41750,20
20230711,145600,587673950,41800,41700,41800,41700,50
20230711,145500,585586300,41750,41750,41750,41750,53
20230711,145400,583373550,41750,41750,41750,41750,1
20230711,145300,583331800,41750,41750,41750,41750,42
20230711,145200,581578300,41800,41800,41800,41800,63
20230711,145100,578944900,41850,41850,41850,41800,50
20230711,145000,576852700,41850,41850,41850,41850,28
20230711,144900,575680900,41850,41900,41900,41850,40
20230711,144800,574005650,41850,41850,41850,41850,2
20230711,144700,573921950,41800,41800,41800,41800,2
20230711,144600,573838350,41800,41800,41800,41800,19
20230711,144500,573044150,41800,41750,41800,41750,33
20230711,144400,571664900,41800,41850,41850,41800,34
20230711,144300,570243450,41900,41900,41900,41850,108
20230711,144200,565722250,41900,41850,41900,41850,35
20230711,144100,564256250,41900,41900,41900,41900,1
20230711,144000,564214350,41850,41800,41850,41800,50
20230711,143900,562124300,41800,41800,41800,41800,7
20230711,143800,561831700,41750,41850,41850,41750,6
20230711,143700,561580900,41900,41900,41900,41900,25
20230711,143600,560533400,41900,41850,41900,41850,28
20230711,143500,559360300,41900,41900,41900,41900,25
20230711,143400,558312800,41850,41850,41850,41850,26
20230711,143300,557224700,41900,41850,41900,41850,45
20230711,143200,555339250,41850,41850,41850,41850,67
20230711,143100,552535300,41800,41750,41800,41750,7
20230711,143000,552243000,41850,41800,41850,41800,67
20230711,142900,549440100,41750,41750,41750,41750,2
20230711,142800,549356600,41750,41900,41900,41750,10
20230711,142700,548938850,41900,41900,41900,41900,29
20230711,142600,547723750,41900,41900,41900,41900,26
20230711,142500,546634350,41850,41850,41850,41850,6
20230711,142400,546383250,41900,41900,41900,41900,28
20230711,142300,545210050,41900,41950,41950,41900,46
20230711,142200,543281400,41900,41900,41900,41900,30
20230711,142100,542024400,41900,41900,41900,41900,27
20230711,142000,540893100,41900,41900,41900,41900,28
20230711,141900,539719900,41900,41900,41900,41900,0
20230711,141800,539719900,41900,41900,41900,41850,63
20230711,141700,537080500,41950,41900,41950,41900,54
20230711,141600,534817200,41900,41850,41900,41850,19
20230711,141500,534022000,41800,41800,41800,41800,0
20230711,141400,534022000,41800,41800,41800,41800,9
20230711,141300,533645800,41800,41850,41850,41800,5
20230711,141200,533436600,41900,41900,41900,41850,50
20230711,141100,531341900,41900,41900,41900,41900,23
20230711,141000,530378200,41900,41900,41900,41900,99
20230711,140900,526230100,41900,41900,41900,41900,0
20230711,140800,526230100,41900,41900,41900,41900,25
20230711,140700,525182600,41900,41900,41900,41900,26
20230711,140600,524093200,41850,41850,41850,41850,0
20230711,140500,524093200,41850,41900,41900,41850,31
20230711,140400,522794600,41900,41900,41900,41900,26
20230711,140300,521705200,41900,41900,41900,41900,0
20230711,140200,521705200,41900,41900,41900,41900,26
20230711,140100,520615800,41900,41900,41900,41900,25
20230711,140000,519568300,41900,41900,41900,41900,0
20230711,135900,519568300,41900,41850,41900,41850,46
20230711,135800,517641900,41900,41900,41900,41900,25
20230711,135700,516594400,41900,41900,41900,41900,1
20230711,135600,516552500,41900,41850,41900,41850,42
20230711,135500,514793500,41900,41900,41900,41900,8
20230711,135400,514458300,41800,41850,41850,41800,53
20230711,135300,512241700,41850,41850,41850,41850,1
20230711,135200,512199850,41800,41850,41850,41800,34
20230711,135100,510777300,41800,41800,41800,41800,0
20230711,135000,510777300,41800,41800,41800,41800,14
20230711,134900,510192100,41900,41850,41900,41850,47
20230711,134800,508224100,41850,41850,41850,41850,115
20230711,134700,503411350,41800,41800,41800,41800,74
20230711,134600,500318150,41800,41750,41800,41750,32
20230711,134500,498980900,41800,41800,41800,41800,26
20230711,134400,497894100,41800,41800,41800,41800,0
20230711,134300,497894100,41800,41800,41800,41800,25
20230711,134200,496849100,41750,41800,41800,41750,54
20230711,134100,494593250,41800,41800,41800,41800,0
20230711,134000,494593250,41800,41750,41800,41750,32
20230711,133900,493255950,41800,41800,41800,41800,25
20230711,133800,492210950,41800,41800,41800,41800,0
20230711,133700,492210950,41800,41800,41800,41800,26
20230711,133600,491124150,41800,41800,41800,41800,25
20230711,133500,490079150,41750,41750,41750,41750,27
20230711,133400,488951900,41800,41750,41800,41750,17
20230711,133300,488241450,41700,41800,41800,41700,33
20230711,133200,486862500,41800,41800,41800,41800,0
20230711,133100,486862500,41800,41800,41800,41800,25
20230711,133000,485817500,41800,41800,41800,41800,26
20230711,132900,484730700,41750,41750,41750,41750,2
20230711,132800,484647200,41800,41850,41850,41800,40
20230711,132700,482973900,41800,41800,41800,41800,18
20230711,132600,482221500,41850,41850,41850,41850,0
20230711,132500,482221500,41850,41850,41850,41850,26
20230711,132400,481133400,41850,41850,41850,41850,25
20230711,132300,480087150,41850,41850,41850,41850,0
20230711,132200,480087150,41850,41850,41850,41850,52
20230711,132100,477910950,41850,41800,41850,41800,42
20230711,132000,476154050,41800,41800,41800,41800,9
20230711,131900,475777850,41750,41750,41750,41750,0
20230711,131800,475777850,41750,41800,41800,41750,14
20230711,131700,475193200,41850,41850,41850,41850,25
20230711,131600,474146950,41800,41800,41800,41800,14
20230711,131500,473561750,41850,41850,41850,41850,26
20230711,131400,472473650,41800,41800,41800,41800,12
20230711,131300,471972050,41750,41800,41800,41750,4
20230711,131200,471804900,41850,41850,41850,41850,35
20230711,131100,470340150,41850,41850,41850,41850,26
20230711,131000,469252050,41800,41800,41800,41800,16
20230711,130900,468583250,41850,41850,41850,41850,25
20230711,130800,467537000,41800,41800,41800,41800,14
20230711,130700,466951800,41850,41850,41850,41850,28
20230711,130600,465780000,41850,41850,41850,41850,2
20230711,130500,465696300,41900,41900,41900,41900,25
20230711,130400,464648800,41850,41850,41850,41850,0
20230711,130300,464648800,41850,41850,41900,41850,54
20230711,130200,462387600,41850,41850,41850,41850,12
20230711,130100,461885400,41800,41850,41850,41800,8
20230711,130000,461550900,41900,41900,41900,41900,27
20230711,125900,460419600,41900,41950,41950,41900,30
20230711,125800,459161300,41900,41900,41900,41900,10
20230711,125700,458742300,41950,41950,41950,41950,25
20230711,125600,457693550,41900,41900,41900,41900,34
20230711,125500,456268950,41900,41900,41900,41900,25
20230711,125400,455221450,41850,41900,41900,41850,15
20230711,125300,454593350,41900,41900,41950,41900,34
20230711,125200,453168050,41850,41850,41850,41850,0
20230711,125100,453168050,41850,41850,41850,41850,2
20230711,125000,453084350,41900,41900,41900,41900,49
20230711,124900,451031250,41950,41900,41950,41900,29
20230711,124800,449814850,41900,41900,41900,41900,35
20230711,124700,448348350,41950,41950,41950,41950,45
20230711,124600,446460600,41950,41950,41950,41950,26
20230711,124500,445369900,41900,41900,41900,41900,359
20230711,124400,430327800,41900,41850,41900,41850,29
20230711,124300,429112850,41850,41850,41850,41850,3
20230711,124200,428987300,41850,41850,41850,41850,3
20230711,124100,428861750,41850,41850,41900,41850,37
20230711,124000,427312000,41850,41900,41900,41850,30
20230711,123900,426055500,41800,41900,41900,41800,23
20230711,123800,425092950,41900,41850,41900,41850,37
20230711,123700,423543800,41850,41800,41850,41800,28
20230711,123600,422372100,41750,41750,41750,41750,0
20230711,123500,422372100,41750,41800,41800,41750,32
20230711,123400,421034550,41850,41850,41850,41850,28
20230711,123300,419862750,41850,41850,41850,41850,0
20230711,123200,419862750,41850,41850,41850,41850,25
20230711,123100,418816500,41850,41850,41850,41850,26
20230711,123000,417728400,41850,41800,41850,41800,25
20230711,122900,416683350,41800,41800,41800,41800,14
20230711,122800,416098150,41800,41800,41850,41800,67
20230711,122700,413295000,41800,41800,41800,41800,13
20230711,122600,412751600,41800,41800,41800,41800,0
20230711,122500,412751600,41800,41800,41800,41800,25
20230711,122400,411706600,41750,41750,41750,41750,0
20230711,122300,411706600,41750,41750,41750,41750,23
20230711,122200,410746350,41800,41750,41800,41750,33
20230711,122100,409367300,41800,41800,41800,41800,12
20230711,122000,408865700,41750,41800,41800,41750,63
20230711,121900,406233700,41800,41850,41850,41800,47
20230711,121800,404268150,41850,41800,41850,41800,228
20230711,121700,394726400,41800,41800,41800,41800,0
20230711,121600,394726400,41800,41800,41800,41800,234
20230711,121500,384945200,41750,41750,41800,41750,70
20230711,121400,382020150,41750,41750,41750,41750,0
20230711,121300,382020150,41750,41750,41750,41750,0
20230711,121200,382020150,41750,41750,41750,41750,56
20230711,121100,379682150,41700,41700,41700,41700,0
20230711,121000,379682150,41700,41750,41750,41650,34
20230711,120900,378264400,41700,41750,41750,41700,32
20230711,120800,376928700,41750,41750,41750,41750,0
20230711,120700,376928700,41750,41750,41750,41750,50
20230711,120600,374841200,41750,41700,41750,41700,56
20230711,120500,372505300,41700,41700,41700,41700,26
20230711,120400,371421100,41650,41650,41650,41650,0
20230711,120300,371421100,41650,41650,41650,41650,11
20230711,120200,370962950,41650,41650,41650,41650,3
20230711,120100,370838000,41650,41650,41650,41650,36
20230711,120000,369338600,41600,41600,41600,41600,9
20230711,115900,368964200,41600,41600,41600,41600,36
20230711,115800,367466600,41600,41600,41600,41600,0
20230711,115700,367466600,41600,41600,41600,41600,4
20230711,115600,367300200,41600,41600,41600,41600,18
20230711,115500,366551400,41600,41600,41600,41600,21
20230711,115400,365677800,41600,41600,41600,41600,2
20230711,115300,365594600,41600,41600,41600,41600,10
20230711,115200,365178600,41600,41600,41600,41600,7
20230711,115100,364887400,41600,41600,41600,41600,24
20230711,115000,363889000,41600,41600,41650,41600,15
20230711,114900,363264950,41600,41600,41650,41600,32
20230711,114800,361932350,41600,41600,41650,41600,69
20230711,114700,359060850,41600,41600,41600,41600,9
20230711,114600,358686450,41600,41600,41600,41600,3
20230711,114500,358561650,41600,41600,41600,41600,26
20230711,114400,357480050,41600,41550,41650,41550,34
20230711,114300,356064550,41550,41650,41650,41550,26
20230711,114200,354982850,41600,41600,41600,41600,58
20230711,114100,352570050,41600,41550,41600,41550,630
20230711,114000,326362850,41550,41550,41550,41550,6
20230711,113900,326113550,41550,41550,41550,41550,19
20230711,113800,325324100,41550,41550,41550,41550,390
20230711,113700,309119600,41550,41600,41600,41550,14
20230711,113600,308537800,41600,41600,41600,41600,82
20230711,113500,305126600,41600,41600,41600,41600,28
20230711,113400,303961800,41600,41600,41600,41600,9
20230711,113300,303587400,41600,41600,41600,41600,5
20230711,113200,303379400,41600,41600,41600,41600,7
20230711,113100,303088200,41650,41650,41650,41650,6
20230711,113000,302838300,41650,41600,41650,41600,20
20230711,112900,302005900,41600,41600,41600,41600,22
20230711,112800,301090700,41600,41600,41650,41600,25
20230711,112700,300049950,41600,41600,41600,41600,305
20230711,112600,287361950,41600,41650,41650,41600,12
20230711,112500,286862400,41600,41650,41650,41600,14
20230711,112400,286279600,41650,41650,41650,41650,8
20230711,112300,285946400,41600,41600,41600,41600,23
20230711,112200,284989600,41600,41650,41650,41600,10
20230711,112100,284573400,41650,41650,41650,41650,2
20230711,112000,284490100,41650,41650,41650,41650,12
20230711,111900,283990300,41650,41650,41700,41650,27
20230711,111800,282865250,41650,41650,41650,41650,4
20230711,111700,282698650,41650,41600,41650,41600,94
20230711,111600,278783800,41600,41600,41650,41600,10
20230711,111500,278367650,41600,41600,41600,41600,9
20230711,111400,277993250,41600,41600,41600,41600,2
20230711,111300,277910050,41600,41600,41600,41600,7
20230711,111200,277618850,41600,41600,41600,41600,30
20230711,111100,276370850,41600,41600,41600,41600,10
20230711,111000,275954850,41600,41600,41600,41600,6
20230711,110900,275705250,41600,41600,41600,41600,99
20230711,110800,271586850,41600,41600,41600,41600,8
20230711,110700,271254050,41600,41650,41650,41600,49
20230711,110600,269213450,41650,41650,41700,41650,18
20230711,110500,268463050,41650,41650,41650,41650,15
20230711,110400,267838300,41650,41650,41650,41650,10
20230711,110300,267421800,41650,41600,41650,41600,68
20230711,110200,264590650,41600,41600,41600,41600,75
20230711,110100,261470650,41600,41650,41650,41600,17
20230711,110000,260763050,41650,41650,41650,41650,5
20230711,105900,260554800,41650,41650,41650,41650,19
20230711,105800,259763450,41650,41650,41650,41650,8
20230711,105700,259430250,41650,41650,41650,41650,15
20230711,105600,258805500,41650,41700,41700,41650,15
20230711,105500,258180050,41650,41650,41650,41650,4
20230711,105400,258013450,41650,41700,41700,41650,13
20230711,105300,257471700,41700,41700,41700,41700,9
20230711,105200,257096400,41650,41650,41650,41650,9
20230711,105100,256721550,41650,41600,41700,41600,32
20230711,105000,255387600,41600,41650,41650,41600,9
20230711,104900,255013150,41650,41600,41650,41600,108
20230711,104800,250515250,41600,41600,41600,41600,6
20230711,104700,250265650,41600,41650,41650,41600,26
20230711,104600,249184000,41600,41600,41600,41600,8
20230711,104500,248851200,41650,41600,41650,41600,18
20230711,104400,248102100,41600,41600,41650,41600,29
20230711,104300,246894500,41600,41650,41650,41600,432
20230711,104200,228914700,41650,41650,41650,41650,24
20230711,104100,227915100,41650,41650,41650,41650,10
20230711,104000,227498600,41700,41650,41700,41650,5
20230711,103900,227290250,41650,41650,41650,41650,18
20230711,103800,226540550,41650,41700,41700,41650,56
20230711,103700,224205500,41700,41700,41700,41700,4
20230711,103600,224038700,41700,41700,41700,41700,28
20230711,103500,222871100,41700,41700,41700,41700,8
20230711,103400,222537500,41700,41750,41750,41700,11
20230711,103300,222078500,41700,41650,41700,41650,10
20230711,103200,221661850,41650,41700,41700,41650,29
20230711,103100,220453750,41700,41700,41750,41650,72
20230711,103000,217451350,41700,41700,41700,41700,18
20230711,102900,216700750,41700,41700,41700,41700,26
20230711,102800,215616550,41700,41700,41700,41650,324
20230711,102700,202107950,41750,41750,41750,41750,2
20230711,102600,202024450,41700,41700,41700,41700,37
20230711,102500,200481550,41700,41700,41700,41700,8
20230711,102400,200147950,41700,41700,41700,41700,4
20230711,102300,199981150,41700,41700,41700,41700,25
20230711,102200,198938650,41750,41700,41750,41700,9
20230711,102100,198563250,41700,41700,41700,41700,1
20230711,102000,198521550,41700,41700,41700,41700,12
20230711,101900,198021150,41700,41700,41700,41700,14
20230711,101800,197437350,41750,41700,41750,41700,25
20230711,101700,196394750,41700,41700,41750,41700,85
20230711,101600,192846650,41700,41700,41750,41700,55
20230711,101500,190550650,41700,41700,41700,41700,19
20230711,101400,189758350,41750,41650,41750,41650,49
20230711,101300,187714450,41650,41650,41650,41650,14
20230711,101200,187131350,41650,41650,41650,41650,6
20230711,101100,186881450,41650,41700,41700,41650,240
20230711,101000,176873600,41700,41700,41700,41700,70
20230711,100900,173954600,41700,41750,41750,41700,108
20230711,100800,169450900,41700,41700,41700,41700,4
20230711,100700,169284100,41700,41700,41700,41700,8
20230711,100600,168950500,41700,41700,41700,41700,34
20230711,100500,167532700,41700,41700,41700,41700,9
20230711,100400,167157400,41700,41700,41750,41700,10
20230711,100300,166740300,41700,41700,41700,41700,49
20230711,100200,164697000,41700,41700,41700,41700,10
20230711,100100,164280000,41700,41700,41750,41700,29
20230711,100000,163070600,41700,41650,41700,41650,68
20230711,095900,160235450,41650,41650,41700,41650,47
20230711,095800,158275800,41650,41650,41650,41650,25
20230711,095700,157234550,41650,41650,41650,41650,5
20230711,095600,157026300,41650,41700,41700,41650,188
20230711,095500,149186750,41700,41700,41700,41700,28
20230711,095400,148019150,41700,41700,41700,41700,6
20230711,095300,147768950,41700,41700,41700,41700,1
20230711,095200,147727250,41700,41700,41750,41700,45
20230711,095100,145849300,41700,41700,41750,41700,30
20230711,095000,144597800,41700,41800,41800,41700,6
20230711,094900,144347300,41750,41700,41750,41700,12
20230711,094800,143846650,41700,41750,41750,41700,22
20230711,094700,142929200,41750,41750,41800,41750,32
20230711,094600,141593100,41750,41700,41750,41700,15
20230711,094500,140966900,41700,41750,41750,41700,13
20230711,094400,140424450,41750,41750,41750,41700,37
20230711,094300,138881150,41750,41750,41750,41750,15
20230711,094200,138254900,41750,41750,41750,41750,3
20230711,094100,138129650,41750,41750,41750,41750,133
20230711,094000,132576900,41800,41750,41800,41750,13
20230711,093900,132034050,41750,41750,41750,41750,6
20230711,093800,131783550,41750,41750,41750,41750,3
20230711,093700,131658300,41750,41750,41750,41750,7
20230711,093600,131366050,41750,41750,41750,41750,184
20230711,093500,123684050,41750,41750,41750,41750,0
20230711,093400,123684050,41750,41700,41750,41700,219
20230711,093300,114541000,41700,41700,41700,41700,12
20230711,093200,114040600,41700,41700,41700,41700,55
20230711,093100,111747100,41700,41700,41700,41700,23
20230711,093000,110788000,41700,41700,41700,41700,21
20230711,092900,109912300,41700,41700,41700,41700,6
20230711,092800,109662100,41700,41700,41700,41650,45
20230711,092700,107786750,41700,41600,41700,41600,154
20230711,092600,101366350,41550,41650,41650,41550,44
20230711,092500,99533950,41650,41700,41700,41650,65
20230711,092400,96823650,41700,41700,41700,41700,8
20230711,092300,96490050,41700,41800,41800,41700,26
20230711,092200,95403550,41800,41650,41800,41650,50
20230711,092100,93315400,41650,41650,41650,41650,8
20230711,092000,92982200,41650,41650,41700,41650,5
20230711,091900,92773900,41650,41650,41800,41650,326
20230711,091800,79174900,41650,41650,41650,41650,15
20230711,091700,78550150,41650,41600,41650,41600,24
20230711,091600,77550600,41650,41650,41650,41650,86
20230711,091500,73968700,41650,41650,41650,41650,12
20230711,091400,73468900,41650,41650,41650,41650,54
20230711,091300,71219800,41650,41650,41650,41650,5
20230711,091200,71011550,41650,41650,41650,41650,61
20230711,091100,68470900,41700,41650,41700,41650,12
20230711,091000,67970800,41650,41700,41700,41650,6
20230711,090900,67720850,41550,41650,41650,41500,13
20230711,090800,67180200,41650,41600,41700,41600,116
20230711,090700,62349300,41550,41500,41550,41500,47
20230711,090600,60397750,41500,41500,41550,41500,175
20230711,090500,53133750,41500,41450,41500,41450,26
20230711,090400,52054850,41450,41500,41550,41450,20
20230711,090300,51224650,41500,41500,41500,41450,192
20230711,090200,43256850,41500,41500,41500,41500,27
20230711,090100,42136350,41500,41500,41500,41500,56
20230711,090000,39812350,41600,41400,41600,41400,961