KissMeData/199800/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201600,985808700,35500,35500,35500,35500,124
20230710,201500,985808700,35500,35500,35500,35500,0
20230710,201400,985808700,35500,35500,35500,35500,0
20230710,201300,985808700,35500,35500,35500,35500,0
20230710,201200,985808700,35500,35500,35500,35500,0
20230710,201100,985808700,35500,35500,35500,35500,0
20230710,201000,985808700,35500,35500,35500,35500,0
20230710,200900,985808700,35500,35500,35500,35500,0
20230710,200800,985808700,35500,35500,35500,35500,0
20230710,200700,985808700,35500,35500,35500,35500,0
20230710,200600,985808700,35500,35500,35500,35500,0
20230710,200500,985808700,35500,35500,35500,35500,0
20230710,200400,985808700,35500,35500,35500,35500,0
20230710,200300,985808700,35500,35500,35500,35500,0
20230710,200200,985808700,35500,35500,35500,35500,0
20230710,200100,985808700,35500,35500,35500,35500,0
20230710,200000,985808700,35500,35500,35500,35500,0
20230710,195900,985808700,35500,35500,35500,35500,0
20230710,195800,985808700,35500,35500,35500,35500,0
20230710,195700,985808700,35500,35500,35500,35500,0
20230710,195600,985808700,35500,35500,35500,35500,0
20230710,195500,985808700,35500,35500,35500,35500,0
20230710,195400,985808700,35500,35500,35500,35500,0
20230710,195300,985808700,35500,35500,35500,35500,0
20230710,195200,985808700,35500,35500,35500,35500,0
20230710,195100,985808700,35500,35500,35500,35500,0
20230710,195000,985808700,35500,35500,35500,35500,0
20230710,194900,985808700,35500,35500,35500,35500,0
20230710,194800,985808700,35500,35500,35500,35500,0
20230710,194700,985808700,35500,35500,35500,35500,0
20230710,194600,985808700,35500,35500,35500,35500,124
20230710,194500,985808700,35500,35500,35500,35500,0
20230710,194400,985808700,35500,35500,35500,35500,0
20230710,194300,985808700,35500,35500,35500,35500,0
20230710,194200,985808700,35500,35500,35500,35500,0
20230710,194100,985808700,35500,35500,35500,35500,0
20230710,194000,985808700,35500,35500,35500,35500,0
20230710,193900,985808700,35500,35500,35500,35500,0
20230710,193800,985808700,35500,35500,35500,35500,0
20230710,193700,985808700,35500,35500,35500,35500,0
20230710,193600,985808700,35500,35500,35500,35500,0
20230710,193500,985808700,35500,35500,35500,35500,0
20230710,193400,985808700,35500,35500,35500,35500,0
20230710,193300,985808700,35500,35500,35500,35500,0
20230710,193200,985808700,35500,35500,35500,35500,0
20230710,193100,985808700,35500,35500,35500,35500,0
20230710,193000,985808700,35500,35500,35500,35500,0
20230710,192900,985808700,35500,35500,35500,35500,0
20230710,192800,985808700,35500,35500,35500,35500,0
20230710,192700,985808700,35500,35500,35500,35500,0
20230710,192600,985808700,35500,35500,35500,35500,0
20230710,192500,985808700,35500,35500,35500,35500,0
20230710,192400,985808700,35500,35500,35500,35500,0
20230710,192300,985808700,35500,35500,35500,35500,0
20230710,192200,985808700,35500,35500,35500,35500,0
20230710,192100,985808700,35500,35500,35500,35500,0
20230710,192000,985808700,35500,35500,35500,35500,0
20230710,191900,985808700,35500,35500,35500,35500,0
20230710,191800,985808700,35500,35500,35500,35500,0
20230710,191700,985808700,35500,35500,35500,35500,0
20230710,191600,985808700,35500,35500,35500,35500,124
20230710,191500,985808700,35500,35500,35500,35500,0
20230710,191400,985808700,35500,35500,35500,35500,0
20230710,191300,985808700,35500,35500,35500,35500,0
20230710,191200,985808700,35500,35500,35500,35500,0
20230710,191100,985808700,35500,35500,35500,35500,0
20230710,191000,985808700,35500,35500,35500,35500,0
20230710,190900,985808700,35500,35500,35500,35500,0
20230710,190800,985808700,35500,35500,35500,35500,0
20230710,190700,985808700,35500,35500,35500,35500,0
20230710,190600,985808700,35500,35500,35500,35500,0
20230710,190500,985808700,35500,35500,35500,35500,0
20230710,190400,985808700,35500,35500,35500,35500,0
20230710,190300,985808700,35500,35500,35500,35500,0
20230710,190200,985808700,35500,35500,35500,35500,0
20230710,190100,985808700,35500,35500,35500,35500,0
20230710,190000,985808700,35500,35500,35500,35500,0
20230710,185900,985808700,35500,35500,35500,35500,0
20230710,185800,985808700,35500,35500,35500,35500,0
20230710,185700,985808700,35500,35500,35500,35500,0
20230710,185600,985808700,35500,35500,35500,35500,0
20230710,185500,985808700,35500,35500,35500,35500,0
20230710,185400,985808700,35500,35500,35500,35500,0
20230710,185300,985808700,35500,35500,35500,35500,0
20230710,185200,985808700,35500,35500,35500,35500,0
20230710,185100,985808700,35500,35500,35500,35500,0
20230710,185000,985808700,35500,35500,35500,35500,0
20230710,184900,985808700,35500,35500,35500,35500,0
20230710,184800,985808700,35500,35500,35500,35500,0
20230710,184700,985808700,35500,35500,35500,35500,0
20230710,184600,985808700,35500,35500,35500,35500,124
20230710,184500,985808700,35500,35500,35500,35500,0
20230710,184400,985808700,35500,35500,35500,35500,0
20230710,184300,985808700,35500,35500,35500,35500,0
20230710,184200,985808700,35500,35500,35500,35500,0
20230710,184100,985808700,35500,35500,35500,35500,0
20230710,184000,985808700,35500,35500,35500,35500,0
20230710,183900,985808700,35500,35500,35500,35500,0
20230710,183800,985808700,35500,35500,35500,35500,0
20230710,183700,985808700,35500,35500,35500,35500,0
20230710,183600,985808700,35500,35500,35500,35500,0
20230710,183500,985808700,35500,35500,35500,35500,0
20230710,183400,985808700,35500,35500,35500,35500,0
20230710,183300,985808700,35500,35500,35500,35500,0
20230710,183200,985808700,35500,35500,35500,35500,0
20230710,183100,985808700,35500,35500,35500,35500,0
20230710,183000,985808700,35500,35500,35500,35500,0
20230710,182900,985808700,35500,35500,35500,35500,0
20230710,182800,985808700,35500,35500,35500,35500,0
20230710,182700,985808700,35500,35500,35500,35500,0
20230710,182600,985808700,35500,35500,35500,35500,0
20230710,182500,985808700,35500,35500,35500,35500,0
20230710,182400,985808700,35500,35500,35500,35500,0
20230710,182300,985808700,35500,35500,35500,35500,0
20230710,182200,985808700,35500,35500,35500,35500,0
20230710,182100,985808700,35500,35500,35500,35500,0
20230710,182000,985808700,35500,35500,35500,35500,0
20230710,181900,985808700,35500,35500,35500,35500,0
20230710,181800,985808700,35500,35500,35500,35500,0
20230710,181700,985808700,35500,35500,35500,35500,0
20230710,181600,985808700,35500,35500,35500,35500,124
20230710,181500,985808700,35500,35500,35500,35500,0
20230710,181400,985808700,35500,35500,35500,35500,0
20230710,181300,985808700,35500,35500,35500,35500,0
20230710,181200,985808700,35500,35500,35500,35500,0
20230710,181100,985808700,35500,35500,35500,35500,0
20230710,181000,985808700,35500,35500,35500,35500,0
20230710,180900,985808700,35500,35500,35500,35500,0
20230710,180800,985808700,35500,35500,35500,35500,0
20230710,180700,985808700,35500,35500,35500,35500,0
20230710,180600,985808700,35500,35500,35500,35500,0
20230710,180500,985808700,35500,35500,35500,35500,0
20230710,180400,985808700,35500,35500,35500,35500,0
20230710,180300,985808700,35500,35500,35500,35500,0
20230710,180200,985808700,35500,35500,35500,35500,0
20230710,180100,985808700,35500,35500,35500,35500,0
20230710,180000,985808700,35500,35500,35500,35500,0
20230710,175900,985808700,35500,35500,35500,35500,0
20230710,175800,985808700,35500,35500,35500,35500,0
20230710,175700,985808700,35500,35500,35500,35500,0
20230710,175600,985808700,35500,35500,35500,35500,0
20230710,175500,985808700,35500,35500,35500,35500,0
20230710,175400,985808700,35500,35500,35500,35500,0
20230710,175300,985808700,35500,35500,35500,35500,0
20230710,175200,985808700,35500,35500,35500,35500,0
20230710,175100,985808700,35500,35500,35500,35500,0
20230710,175000,985808700,35500,35500,35500,35500,0
20230710,174900,985808700,35500,35500,35500,35500,0
20230710,174800,985808700,35500,35500,35500,35500,0
20230710,174700,985808700,35500,35500,35500,35500,0
20230710,174600,985808700,35500,35500,35500,35500,124
20230710,174500,985808700,35500,35500,35500,35500,0
20230710,174400,985808700,35500,35500,35500,35500,0
20230710,174300,985808700,35500,35500,35500,35500,0
20230710,174200,985808700,35500,35500,35500,35500,0
20230710,174100,985808700,35500,35500,35500,35500,0
20230710,174000,985808700,35500,35500,35500,35500,0
20230710,173900,985808700,35500,35500,35500,35500,0
20230710,173800,985808700,35500,35500,35500,35500,0
20230710,173700,985808700,35500,35500,35500,35500,0
20230710,173600,985808700,35500,35500,35500,35500,0
20230710,173500,985808700,35500,35500,35500,35500,0
20230710,173400,985808700,35500,35500,35500,35500,0
20230710,173300,985808700,35500,35500,35500,35500,0
20230710,173200,985808700,35500,35500,35500,35500,0
20230710,173100,985808700,35500,35500,35500,35500,0
20230710,173000,985808700,35500,35500,35500,35500,0
20230710,172900,985808700,35500,35500,35500,35500,0
20230710,172800,985808700,35500,35500,35500,35500,0
20230710,172700,985808700,35500,35500,35500,35500,0
20230710,172600,985808700,35500,35500,35500,35500,0
20230710,172500,985808700,35500,35500,35500,35500,0
20230710,172400,985808700,35500,35500,35500,35500,0
20230710,172300,985808700,35500,35500,35500,35500,0
20230710,172200,985808700,35500,35500,35500,35500,0
20230710,172100,985808700,35500,35500,35500,35500,0
20230710,172000,985808700,35500,35500,35500,35500,0
20230710,171900,985808700,35500,35500,35500,35500,0
20230710,171800,985808700,35500,35500,35500,35500,0
20230710,171700,985808700,35500,35500,35500,35500,0
20230710,171600,985808700,35500,35500,35500,35500,124
20230710,171500,985808700,35500,35500,35500,35500,0
20230710,171400,985808700,35500,35500,35500,35500,0
20230710,171300,985808700,35500,35500,35500,35500,0
20230710,171200,985808700,35500,35500,35500,35500,0
20230710,171100,985808700,35500,35500,35500,35500,0
20230710,171000,985808700,35500,35500,35500,35500,0
20230710,170900,985808700,35500,35500,35500,35500,0
20230710,170800,985808700,35500,35500,35500,35500,0
20230710,170700,985808700,35500,35500,35500,35500,0
20230710,170600,985808700,35500,35500,35500,35500,0
20230710,170500,985808700,35500,35500,35500,35500,0
20230710,170400,985808700,35500,35500,35500,35500,0
20230710,170300,985808700,35500,35500,35500,35500,0
20230710,170200,985808700,35500,35500,35500,35500,0
20230710,170100,985808700,35500,35500,35500,35500,0
20230710,170000,985808700,35500,35500,35500,35500,0
20230710,165900,985808700,35500,35500,35500,35500,0
20230710,165800,985808700,35500,35500,35500,35500,0
20230710,165700,985808700,35500,35500,35500,35500,0
20230710,165600,985808700,35500,35500,35500,35500,0
20230710,165500,985808700,35500,35500,35500,35500,0
20230710,165400,985808700,35500,35500,35500,35500,0
20230710,165300,985808700,35500,35500,35500,35500,0
20230710,165200,985808700,35500,35500,35500,35500,0
20230710,165100,985808700,35500,35500,35500,35500,0
20230710,165000,985808700,35500,35500,35500,35500,0
20230710,164900,985808700,35500,35500,35500,35500,0
20230710,164800,985808700,35500,35500,35500,35500,0
20230710,164700,985808700,35500,35500,35500,35500,0
20230710,164600,985808700,35500,35500,35500,35500,124
20230710,164500,985808700,35500,35500,35500,35500,0
20230710,164400,985808700,35500,35500,35500,35500,0
20230710,164300,985808700,35500,35500,35500,35500,0
20230710,164200,985808700,35500,35500,35500,35500,0
20230710,164100,985808700,35500,35500,35500,35500,0
20230710,164000,985808700,35500,35500,35500,35500,0
20230710,163900,985808700,35500,35500,35500,35500,0
20230710,163800,985808700,35500,35500,35500,35500,0
20230710,163700,985808700,35500,35500,35500,35500,0
20230710,163600,985808700,35500,35500,35500,35500,0
20230710,163500,985808700,35500,35500,35500,35500,0
20230710,163400,985808700,35500,35500,35500,35500,0
20230710,163300,985808700,35500,35500,35500,35500,0
20230710,163200,985808700,35500,35500,35500,35500,0
20230710,163100,985808700,35500,35500,35500,35500,0
20230710,163000,985808700,35500,35500,35500,35500,0
20230710,162900,985808700,35500,35500,35500,35500,0
20230710,162800,985808700,35500,35500,35500,35500,0
20230710,162700,985808700,35500,35500,35500,35500,0
20230710,162600,985808700,35500,35500,35500,35500,0
20230710,162500,985808700,35500,35500,35500,35500,0
20230710,162400,985808700,35500,35500,35500,35500,0
20230710,162300,985808700,35500,35500,35500,35500,0
20230710,162200,985808700,35500,35500,35500,35500,0
20230710,162100,985808700,35500,35500,35500,35500,0
20230710,162000,985808700,35500,35500,35500,35500,0
20230710,161900,985808700,35500,35500,35500,35500,0
20230710,161800,985808700,35500,35500,35500,35500,0
20230710,161700,985808700,35500,35500,35500,35500,0
20230710,161600,985808700,35500,35500,35500,35500,124
20230710,161500,985808700,35500,35500,35500,35500,0
20230710,161400,985808700,35500,35500,35500,35500,0
20230710,161300,985808700,35500,35500,35500,35500,0
20230710,161200,985808700,35500,35500,35500,35500,0
20230710,161100,985808700,35500,35500,35500,35500,0
20230710,161000,985808700,35500,35500,35500,35500,0
20230710,160900,985808700,35500,35500,35500,35500,0
20230710,160800,985808700,35500,35500,35500,35500,0
20230710,160700,985808700,35500,35500,35500,35500,0
20230710,160600,985808700,35500,35500,35500,35500,0
20230710,160500,985808700,35500,35500,35500,35500,0
20230710,160400,985808700,35500,35500,35500,35500,0
20230710,160300,985808700,35500,35500,35500,35500,0
20230710,160200,985808700,35500,35500,35500,35500,0
20230710,160100,985808700,35500,35500,35500,35500,0
20230710,160000,985808700,35500,35500,35500,35500,0
20230710,155900,985808700,35500,35500,35500,35500,0
20230710,155800,985808700,35500,35500,35500,35500,0
20230710,155700,985808700,35500,35500,35500,35500,0
20230710,155600,985808700,35500,35500,35500,35500,0
20230710,155500,985808700,35500,35500,35500,35500,0
20230710,155400,985808700,35500,35500,35500,35500,0
20230710,155300,985808700,35500,35500,35500,35500,0
20230710,155200,985808700,35500,35500,35500,35500,0
20230710,155100,985808700,35500,35500,35500,35500,0
20230710,155000,985808700,35500,35500,35500,35500,0
20230710,154900,985808700,35500,35500,35500,35500,0
20230710,154800,985808700,35500,35500,35500,35500,0
20230710,154700,985808700,35500,35500,35500,35500,0
20230710,154600,985808700,35500,35500,35500,35500,124
20230710,154500,985808700,35500,35500,35500,35500,0
20230710,154400,985808700,35500,35500,35500,35500,0
20230710,154300,985808700,35500,35500,35500,35500,0
20230710,154200,985808700,35500,35500,35500,35500,0
20230710,154100,985808700,35500,35500,35500,35500,0
20230710,154000,985808700,35500,35500,35500,35500,0
20230710,153900,985808700,35500,35500,35500,35500,0
20230710,153800,985808700,35500,35500,35500,35500,0
20230710,153700,985808700,35500,35500,35500,35500,0
20230710,153600,985808700,35500,35500,35500,35500,0
20230710,153500,985808700,35500,35500,35500,35500,0
20230710,153400,985808700,35500,35500,35500,35500,0
20230710,153300,985808700,35500,35500,35500,35500,0
20230710,153200,985808700,35500,35500,35500,35500,0
20230710,153100,985808700,35500,35500,35500,35500,0
20230710,153000,985808700,35500,35500,35500,35500,124
20230710,152900,981406700,35700,35700,35700,35700,0
20230710,152800,981406700,35700,35700,35700,35700,0
20230710,152700,981406700,35700,35700,35700,35700,0
20230710,152600,981406700,35700,35700,35700,35700,0
20230710,152500,981406700,35700,35700,35700,35700,0
20230710,152400,981406700,35700,35700,35700,35700,0
20230710,152300,981406700,35700,35700,35700,35700,0
20230710,152200,981406700,35700,35700,35700,35700,0
20230710,152100,981406700,35700,35700,35700,35700,0
20230710,152000,981406700,35700,35700,35700,35700,0
20230710,151900,981406700,35700,35550,35750,35550,23
20230710,151800,980588400,35550,35300,35550,35300,30
20230710,151700,979527650,35550,35550,35550,35550,0
20230710,151600,979527650,35550,35550,35550,35550,0
20230710,151500,979527650,35550,34500,35550,34500,1025
20230710,151400,943465400,34500,34550,34550,34500,523
20230710,151300,925416400,34600,34600,34600,34600,21
20230710,151200,924689800,34600,34600,34600,34600,1
20230710,151100,924655200,34600,34650,34650,34600,460
20230710,151000,908735550,34650,34700,34800,34650,101
20230710,150900,905221400,34600,34600,34600,34600,15
20230710,150800,904702400,34700,34800,34800,34700,97
20230710,150700,901336300,34800,34600,34800,34600,811
20230710,150600,873223800,34650,34500,34650,34500,110
20230710,150500,869418300,34450,34450,34500,34450,225
20230710,150400,861665300,34450,34450,34450,34450,150
20230710,150300,856497800,34400,34600,34600,34400,980
20230710,150200,822665700,34600,34600,34600,34600,93
20230710,150100,819447900,34600,34600,34650,34600,26
20230710,150000,818547300,34600,34600,34600,34600,0
20230710,145900,818547300,34600,34600,34600,34600,5
20230710,145800,818374300,34550,34600,34600,34550,143
20230710,145700,813427950,34700,34650,34700,34600,131
20230710,145600,808894850,34700,34750,34750,34650,133
20230710,145500,804283200,34700,34700,34700,34700,0
20230710,145400,804283200,34700,34700,34700,34700,106
20230710,145300,800605000,34800,34800,34800,34800,329
20230710,145200,789155800,34800,34700,34800,34700,236
20230710,145100,780961200,34700,34750,34750,34700,930
20230710,145000,748676100,34750,34800,34800,34750,117
20230710,144900,744609750,34800,34800,34800,34800,0
20230710,144800,744609750,34800,34800,34800,34800,6
20230710,144700,744400950,34800,34800,34800,34800,0
20230710,144600,744400950,34800,34800,34950,34800,17
20230710,144500,743807850,34800,34800,34800,34800,29
20230710,144400,742798650,34800,34800,34800,34800,0
20230710,144300,742798650,34800,34800,34800,34800,5
20230710,144200,742624650,34800,34800,34800,34800,1
20230710,144100,742589850,34800,34850,34850,34800,533
20230710,144000,724040150,34800,34900,34900,34800,100
20230710,143900,720556450,34900,34900,34900,34900,21
20230710,143800,719823550,34900,34900,34900,34900,0
20230710,143700,719823550,34900,34900,34900,34900,45
20230710,143600,718253050,34900,34950,34950,34900,120
20230710,143500,714064500,34950,34950,34950,34950,35
20230710,143400,712841250,34950,34950,34950,34950,55
20230710,143300,710919000,35000,35000,35000,35000,16
20230710,143200,710359000,35000,35000,35000,35000,65
20230710,143100,708084000,35000,35000,35000,35000,0
20230710,143000,708084000,35000,35000,35000,34950,45
20230710,142900,706509250,35000,35000,35000,35000,30
20230710,142800,705459250,35000,35000,35000,35000,12
20230710,142700,705039250,35000,35100,35100,35000,893
20230710,142600,673772650,35100,35100,35100,35100,163
20230710,142500,668051350,35150,35150,35150,35150,266
20230710,142400,658701450,35200,35200,35200,35200,87
20230710,142300,655639050,35250,35250,35250,35250,50
20230710,142200,653876550,35250,35300,35300,35250,123
20230710,142100,649540000,35300,35300,35300,35300,155
20230710,142000,644068500,35300,35350,35350,35300,314
20230710,141900,632978600,35400,35400,35400,35350,49
20230710,141800,631245250,35400,35400,35400,35400,0
20230710,141700,631245250,35400,35450,35450,35400,88
20230710,141600,628129550,35550,35450,35550,35450,14
20230710,141500,627632300,35450,35450,35450,35450,3
20230710,141400,627525950,35450,35450,35450,35450,0
20230710,141300,627525950,35450,35450,35450,35450,19
20230710,141200,626852400,35450,35450,35450,35450,0
20230710,141100,626852400,35450,35400,35450,35400,6
20230710,141000,626639950,35400,35400,35400,35400,0
20230710,140900,626639950,35400,35400,35400,35400,105
20230710,140800,622922950,35400,35450,35450,35400,40
20230710,140700,621505200,35450,35450,35450,35450,115
20230710,140600,617428450,35450,35450,35500,35450,92
20230710,140500,614166550,35450,35450,35450,35450,27
20230710,140400,613209400,35400,35450,35450,35400,7
20230710,140300,612961500,35450,35450,35450,35450,0
20230710,140200,612961500,35450,35450,35450,35450,3
20230710,140100,612855150,35450,35500,35500,35450,470
20230710,140000,596181750,35500,35550,35550,35500,6
20230710,135900,595968700,35550,35550,35550,35550,102
20230710,135800,592342600,35550,35550,35550,35550,96
20230710,135700,588929800,35550,35550,35550,35550,5
20230710,135600,588752050,35850,35850,35850,35850,0
20230710,135500,588752050,35850,35500,35850,35500,15
20230710,135400,588216450,35500,35550,35550,35500,12
20230710,135300,587789900,35550,35550,35550,35550,5
20230710,135200,587612150,35550,35550,35550,35550,0
20230710,135100,587612150,35550,35800,35800,35550,6
20230710,135000,587398600,35500,35500,35500,35500,0
20230710,134900,587398600,35500,35500,35500,35500,5
20230710,134800,587221100,35500,35550,35550,35500,256
20230710,134700,578131100,35550,35550,35550,35550,5
20230710,134600,577953350,35550,35550,35550,35550,0
20230710,134500,577953350,35550,35550,35550,35550,5
20230710,134400,577775600,35550,35550,35550,35550,5
20230710,134300,577597850,35550,35550,35550,35550,0
20230710,134200,577597850,35550,35600,35600,35550,230
20230710,134100,569416350,35600,35600,35600,35600,111
20230710,134000,565464750,35550,35550,35550,35550,5
20230710,133900,565287000,35600,35600,35600,35600,0
20230710,133800,565287000,35600,35600,35600,35600,5
20230710,133700,565109000,35600,35600,35600,35600,0
20230710,133600,565109000,35600,35600,35600,35600,5
20230710,133500,564931000,35600,35600,35600,35600,0
20230710,133400,564931000,35600,35850,35850,35600,35
20230710,133300,563677500,35850,35850,35850,35850,30
20230710,133200,562602000,35600,35650,35900,35600,41
20230710,133100,561135350,35650,35550,35650,35550,16
20230710,133000,560565450,35550,35550,35550,35550,20
20230710,132900,559854450,35650,35550,35650,35550,6
20230710,132800,559641050,35550,35550,35550,35550,0
20230710,132700,559641050,35550,35550,35550,35550,5
20230710,132600,559463300,35550,35550,35550,35550,0
20230710,132500,559463300,35550,35550,35550,35550,5
20230710,132400,559285550,35550,35550,35550,35550,0
20230710,132300,559285550,35550,35550,35550,35550,5
20230710,132200,559107800,35550,35550,35550,35550,0
20230710,132100,559107800,35550,35600,35600,35550,37
20230710,132000,557790850,35550,35550,35550,35550,5
20230710,131900,557613100,35600,35600,35600,35600,0
20230710,131800,557613100,35600,35650,35650,35600,274
20230710,131700,547853400,35650,35650,35650,35650,0
20230710,131600,547853400,35650,35700,35700,35650,99
20230710,131500,544323950,35800,35800,35800,35800,0
20230710,131400,544323950,35800,35800,35800,35800,30
20230710,131300,543249950,35800,35800,35800,35800,0
20230710,131200,543249950,35800,35800,35800,35800,5
20230710,131100,543070950,35800,35800,35800,35800,0
20230710,131000,543070950,35800,35800,35800,35800,11
20230710,130900,542677150,35800,35800,35800,35800,0
20230710,130800,542677150,35800,35800,35800,35800,5
20230710,130700,542498150,35800,35850,35850,35800,340
20230710,130600,530311650,35900,35900,35900,35900,0
20230710,130500,530311650,35900,36000,36000,35900,36
20230710,130400,529016150,36100,36000,36100,36000,15
20230710,130300,528475250,35900,35900,35900,35900,5
20230710,130200,528295750,35900,35900,35900,35900,5
20230710,130100,528116250,35900,35900,35900,35900,5
20230710,130000,527936750,36000,36000,36000,36000,0
20230710,125900,527936750,36000,36000,36000,36000,5
20230710,125800,527756750,36000,36000,36000,36000,21
20230710,125700,527000750,35850,35850,35850,35850,5
20230710,125600,526821500,35850,35850,35850,35850,0
20230710,125500,526821500,35850,36000,36000,35850,322
20230710,125400,515230250,35850,35850,35850,35850,5
20230710,125300,515051000,35850,35850,35850,35850,12
20230710,125200,514620800,35800,35800,35800,35800,5
20230710,125100,514441800,35850,35850,35850,35850,0
20230710,125000,514441800,35850,35600,35850,35600,6
20230710,124900,514227950,35600,35600,35600,35600,0
20230710,124800,514227950,35600,35600,35600,35600,5
20230710,124700,514049950,35600,35600,35600,35600,0
20230710,124600,514049950,35600,35600,35600,35600,5
20230710,124500,513871950,35600,35600,35600,35600,0
20230710,124400,513871950,35600,35600,35600,35600,5
20230710,124300,513693950,35850,35600,35850,35600,24
20230710,124200,512838400,35600,35600,35600,35600,0
20230710,124100,512838400,35600,35650,35650,35600,16
20230710,124000,512268750,35600,35600,35600,35600,0
20230710,123900,512268750,35600,35600,35600,35600,5
20230710,123800,512090750,35600,35600,35600,35600,5
20230710,123700,511912750,35600,35600,35600,35600,5
20230710,123600,511734750,35600,35550,35600,35550,12
20230710,123500,511308050,35550,35550,35550,35550,5
20230710,123400,511130300,35600,35700,35700,35600,298
20230710,123300,500513100,35700,35700,35700,35700,5
20230710,123200,500334600,35700,35700,35700,35700,0
20230710,123100,500334600,35700,35800,35850,35700,83
20230710,123000,497361350,35800,35600,35800,35600,6
20230710,122900,497147550,35600,35600,35600,35600,30
20230710,122800,496079550,35600,35600,35600,35600,5
20230710,122700,495901550,35600,35600,35600,35600,0
20230710,122600,495901550,35600,35600,35600,35600,5
20230710,122500,495723550,35600,35600,35600,35600,0
20230710,122400,495723550,35600,35600,35600,35600,5
20230710,122300,495545550,35650,35650,35650,35650,100
20230710,122200,491980550,35650,35700,35700,35650,175
20230710,122100,485741000,35700,35700,35700,35700,14
20230710,122000,485241200,35700,35700,35700,35700,5
20230710,121900,485062700,35650,35650,35650,35650,0
20230710,121800,485062700,35650,35650,35650,35650,5
20230710,121700,484884450,35650,35650,35650,35650,6
20230710,121600,484670550,35650,35650,35650,35650,0
20230710,121500,484670550,35650,35650,35650,35650,5
20230710,121400,484492300,35650,35650,35650,35650,0
20230710,121300,484492300,35650,35650,35650,35650,5
20230710,121200,484314050,35650,35650,35650,35650,50
20230710,121100,482531550,35650,35650,35650,35650,5
20230710,121000,482353300,35650,35650,35650,35650,0
20230710,120900,482353300,35650,35650,35650,35650,5
20230710,120800,482175050,35650,35650,35650,35650,15
20230710,120700,481640300,35650,35650,35650,35650,5
20230710,120600,481462050,35650,35650,35650,35650,48
20230710,120500,479750850,35550,35750,35750,35550,450
20230710,120400,463710600,35750,35850,35850,35750,1012
20230710,120300,427485550,35900,35800,35900,35800,60
20230710,120200,425337000,35700,35850,35850,35700,405
20230710,120100,410857950,36000,36000,36000,36000,1
20230710,120000,410821950,35800,36000,36100,35800,33
20230710,115900,409633950,35800,35800,35800,35800,0
20230710,115800,409633950,35800,36000,36000,35800,13
20230710,115700,409166950,35800,35800,35800,35800,0
20230710,115600,409166950,35800,35800,35800,35800,5
20230710,115500,408987950,35800,35800,35800,35800,0
20230710,115400,408987950,35800,35800,35800,35800,57
20230710,115300,406947350,36000,35800,36000,35800,8
20230710,115200,406660350,35800,35800,35800,35800,0
20230710,115100,406660350,35800,35800,35800,35800,5
20230710,115000,406481350,36000,35950,36000,35950,177
20230710,114900,400109700,35950,35850,35950,35850,7
20230710,114800,399858550,35850,35850,35850,35850,30
20230710,114700,398783050,35850,35850,35850,35850,5
20230710,114600,398603800,35850,35850,35850,35850,23
20230710,114500,397779250,35850,35850,35850,35850,25
20230710,114400,396883000,35850,35850,35850,35850,0
20230710,114300,396883000,35850,35850,35850,35850,5
20230710,114200,396703750,35850,35850,35850,35850,0
20230710,114100,396703750,35850,35850,35850,35850,5
20230710,114000,396524500,35850,35850,35850,35850,5
20230710,113900,396345250,36100,36100,36100,36100,1
20230710,113800,396309150,35850,35850,35850,35850,5
20230710,113700,396129900,35850,35850,35850,35850,1
20230710,113600,396094050,35750,35750,35750,35750,5
20230710,113500,395915300,35750,35750,35750,35750,0
20230710,113400,395915300,35750,35750,35750,35750,5
20230710,113300,395736550,35750,35750,35750,35750,0
20230710,113200,395736550,35750,35750,35750,35750,5
20230710,113100,395557800,35750,35750,35750,35750,0
20230710,113000,395557800,35750,35750,35750,35750,5
20230710,112900,395379050,35800,35800,35800,35800,5
20230710,112800,395200050,35750,35750,35750,35750,0
20230710,112700,395200050,35750,35750,35750,35750,5
20230710,112600,395021300,36000,36000,36000,36000,4
20230710,112500,394877300,36000,35750,36000,35750,8
20230710,112400,394590550,35750,35750,35750,35750,0
20230710,112300,394590550,35750,36000,36000,35750,55
20230710,112200,392611800,36000,36000,36000,36000,0
20230710,112100,392611800,36000,36000,36000,36000,5
20230710,112000,392431800,36000,36000,36000,36000,434
20230710,111900,376807800,35750,36000,36000,35750,20
20230710,111800,376089050,35750,35750,35750,35750,0
20230710,111700,376089050,35750,35750,35750,35750,5
20230710,111600,375910300,35750,35750,35750,35750,5
20230710,111500,375731550,35750,35750,35750,35750,0
20230710,111400,375731550,35750,35850,35850,35750,6
20230710,111300,375516950,35750,35750,35750,35750,126
20230710,111200,371012450,35750,35750,35750,35750,8
20230710,111100,370726450,35750,35750,35750,35750,50
20230710,111000,368938950,35700,35850,35850,35700,305
20230710,110900,358032700,35900,35900,35900,35900,65
20230710,110800,355699200,35900,35900,35900,35900,5
20230710,110700,355519700,35850,35850,35850,35850,0
20230710,110600,355519700,35850,35850,35850,35850,5
20230710,110500,355340450,35850,35850,35850,35850,1
20230710,110400,355304600,35800,35800,35800,35800,5
20230710,110300,355125600,35850,35850,35850,35850,4
20230710,110200,354982200,35850,35850,35850,35850,0
20230710,110100,354982200,35850,35850,35850,35850,5
20230710,110000,354802950,35800,35800,35800,35800,0
20230710,105900,354802950,35800,35800,35800,35800,45
20230710,105800,353191950,36000,36000,36000,36000,11
20230710,105700,352795950,35800,35800,35800,35800,5
20230710,105600,352616950,35800,35800,35800,35800,0
20230710,105500,352616950,35800,35800,35800,35800,5
20230710,105400,352437950,35750,35750,35750,35750,0
20230710,105300,352437950,35750,36000,36000,35750,45
20230710,105200,350819200,36000,35750,36000,35750,157
20230710,105100,345175150,35750,35750,35750,35750,0
20230710,105000,345175150,35750,35750,35750,35750,5
20230710,104900,344996400,35750,35750,35750,35750,0
20230710,104800,344996400,35750,35750,35750,35750,5
20230710,104700,344817650,35750,35850,35850,35750,600
20230710,104600,323350150,35850,35850,35850,35850,15
20230710,104500,322812400,35900,35900,35900,35900,3
20230710,104400,322704700,35850,35850,35850,35850,15
20230710,104300,322166950,35850,35850,35900,35850,108
20230710,104200,318294650,35850,36050,36050,35850,197
20230710,104100,311224350,36000,36000,36000,36000,15
20230710,104000,310684350,36000,36150,36200,36000,10
20230710,103900,310323550,36150,36200,36200,35950,8
20230710,103800,310035250,36050,36050,36050,36050,0
20230710,103700,310035250,36050,36050,36050,36000,197
20230710,103600,302937500,36050,36050,36050,36050,26
20230710,103500,302000200,36050,36050,36050,36050,39
20230710,103400,300594250,36100,36100,36100,36050,53
20230710,103300,298681100,36100,36100,36100,36100,5
20230710,103200,298500600,36100,36100,36100,36100,0
20230710,103100,298500600,36100,36200,36200,36100,82
20230710,103000,295534900,36100,36100,36100,36100,4
20230710,102900,295390500,36050,36200,36200,36050,25
20230710,102800,294486250,36200,36150,36200,36150,4
20230710,102700,294341550,36000,36150,36200,36000,58
20230710,102600,292243450,36050,36050,36050,36050,5
20230710,102500,292063200,36100,36100,36100,36100,5
20230710,102400,291882700,36050,36050,36100,35900,98
20230710,102300,288352050,36000,35850,36000,35850,59
20230710,102200,286229200,35850,35950,35950,35850,280
20230710,102100,276172750,35950,35950,35950,35950,0
20230710,102000,276172750,35950,35950,35950,35950,5
20230710,101900,275993000,35950,35950,35950,35950,0
20230710,101800,275993000,35950,35950,35950,35950,5
20230710,101700,275813250,35950,35950,35950,35950,0
20230710,101600,275813250,35950,35950,35950,35950,5
20230710,101500,275633500,35950,35950,35950,35950,5
20230710,101400,275453750,35950,35950,35950,35950,0
20230710,101300,275453750,35950,35950,35950,35950,5
20230710,101200,275274000,35950,35950,35950,35950,0
20230710,101100,275274000,35950,36200,36200,35950,49
20230710,101000,273501450,36200,36200,36200,36200,1
20230710,100900,273465250,36200,35900,36200,35900,24
20230710,100800,272597950,35900,35900,35900,35900,0
20230710,100700,272597950,35900,35900,35900,35900,5
20230710,100600,272418450,36200,36200,36200,36200,3
20230710,100500,272309850,36200,35950,36200,35900,215
20230710,100400,264578350,36000,36000,36000,36000,200
20230710,100300,257378350,36000,36000,36000,36000,6
20230710,100200,257162350,36000,36000,36000,36000,5
20230710,100100,256982350,36200,36200,36200,36200,9
20230710,100000,256656550,36000,36000,36000,36000,6
20230710,095900,256440550,36200,36200,36200,36200,2
20230710,095800,256368150,35950,35950,35950,35950,5
20230710,095700,256188400,36000,36000,36000,36000,15
20230710,095600,255648400,35950,35950,35950,35950,22
20230710,095500,254857500,35950,35950,35950,35950,0
20230710,095400,254857500,35950,35950,35950,35950,14
20230710,095300,254354200,35950,35950,35950,35950,4
20230710,095200,254210400,36000,36050,36050,36000,66
20230710,095100,251833900,36050,36050,36050,36050,0
20230710,095000,251833900,36050,36100,36100,36050,13
20230710,094900,251365200,36150,36200,36200,36150,366
20230710,094800,238133600,36200,36250,36250,36200,138
20230710,094700,233132450,36250,36250,36300,36250,48
20230710,094600,231392000,36300,36200,36300,36200,20
20230710,094500,230667900,36200,36250,36250,36200,62
20230710,094400,228422900,36300,36350,36350,36300,352
20230710,094300,215645250,36400,36450,36450,36350,128
20230710,094200,210991100,36500,36500,36500,36500,2
20230710,094100,210918100,36500,36500,36500,36350,15
20230710,094000,210371350,36300,36300,36300,36300,1
20230710,093900,210335050,36300,36300,36300,36300,5
20230710,093800,210153550,36500,36350,36550,36300,8
20230710,093700,209862450,36550,36500,36550,36400,36
20230710,093600,208548600,36400,36500,36500,36300,48
20230710,093500,206797750,36500,36500,36500,36500,0
20230710,093400,206797750,36500,36250,36550,36250,415
20230710,093300,191653950,36450,36450,36450,36450,18
20230710,093200,190997850,36500,36100,36500,36100,999
20230710,093100,154670700,36100,36100,36100,36100,52
20230710,093000,152793500,36100,35900,36100,35900,6
20230710,092900,152577900,36150,36150,36150,36150,11
20230710,092800,152180250,36150,35850,36150,35850,7
20230710,092700,151928700,36150,36100,36150,36000,161
20230710,092600,146125950,36100,36250,36250,36100,215
20230710,092500,138358600,36450,36400,36450,36300,276
20230710,092400,128319150,36450,36450,36450,36450,82
20230710,092300,125330250,36450,36400,36450,36400,134
20230710,092200,120452450,36400,36150,36400,36150,314
20230710,092100,109043950,36350,36250,36350,36050,63
20230710,092000,106761200,36200,36000,36200,36000,284
20230710,091900,96496000,36100,36000,36100,36000,45
20230710,091800,94875900,36100,36000,36100,36000,21
20230710,091700,94119800,36000,35950,36000,35900,10
20230710,091600,93760500,35950,35900,35950,35900,40
20230710,091500,92324450,35900,35900,35900,35850,15
20230710,091400,91786200,35850,35850,35900,35850,15
20230710,091300,91248400,35650,35850,35850,35650,20
20230710,091200,90532400,35800,35800,35800,35800,192
20230710,091100,83658800,35850,35850,35850,35850,6
20230710,091000,83443700,35850,35600,35850,35600,92
20230710,090900,80150000,35800,35800,35800,35800,0
20230710,090800,80150000,35800,35700,35800,35500,56
20230710,090700,78150700,35450,35550,35550,35450,36
20230710,090600,76871500,35450,35550,35800,35450,177
20230710,090500,70581850,35850,35600,35850,35600,40
20230710,090400,69153100,35550,35700,35700,35550,591
20230710,090300,48115550,35600,35900,35900,35600,394
20230710,090200,34022800,35800,35900,35950,35750,153
20230710,090100,28533450,36150,35700,36200,35700,362
20230710,090000,15482200,36200,36000,36200,36000,430