KissMeData/199800/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,201800,765991650,35950,35950,35950,35950,294
20230712,201700,765991650,35950,35950,35950,35950,0
20230712,201600,765991650,35950,35950,35950,35950,0
20230712,201500,765991650,35950,35950,35950,35950,0
20230712,201400,765991650,35950,35950,35950,35950,0
20230712,201300,765991650,35950,35950,35950,35950,0
20230712,201200,765991650,35950,35950,35950,35950,0
20230712,201100,765991650,35950,35950,35950,35950,0
20230712,201000,765991650,35950,35950,35950,35950,0
20230712,200900,765991650,35950,35950,35950,35950,0
20230712,200800,765991650,35950,35950,35950,35950,0
20230712,200700,765991650,35950,35950,35950,35950,0
20230712,200600,765991650,35950,35950,35950,35950,0
20230712,200500,765991650,35950,35950,35950,35950,0
20230712,200400,765991650,35950,35950,35950,35950,0
20230712,200300,765991650,35950,35950,35950,35950,0
20230712,200200,765991650,35950,35950,35950,35950,0
20230712,200100,765991650,35950,35950,35950,35950,0
20230712,200000,765991650,35950,35950,35950,35950,0
20230712,195900,765991650,35950,35950,35950,35950,0
20230712,195800,765991650,35950,35950,35950,35950,0
20230712,195700,765991650,35950,35950,35950,35950,0
20230712,195600,765991650,35950,35950,35950,35950,0
20230712,195500,765991650,35950,35950,35950,35950,0
20230712,195400,765991650,35950,35950,35950,35950,0
20230712,195300,765991650,35950,35950,35950,35950,0
20230712,195200,765991650,35950,35950,35950,35950,0
20230712,195100,765991650,35950,35950,35950,35950,0
20230712,195000,765991650,35950,35950,35950,35950,0
20230712,194900,765991650,35950,35950,35950,35950,0
20230712,194800,765991650,35950,35950,35950,35950,294
20230712,194700,765991650,35950,35950,35950,35950,0
20230712,194600,765991650,35950,35950,35950,35950,0
20230712,194500,765991650,35950,35950,35950,35950,0
20230712,194400,765991650,35950,35950,35950,35950,0
20230712,194300,765991650,35950,35950,35950,35950,0
20230712,194200,765991650,35950,35950,35950,35950,0
20230712,194100,765991650,35950,35950,35950,35950,0
20230712,194000,765991650,35950,35950,35950,35950,0
20230712,193900,765991650,35950,35950,35950,35950,0
20230712,193800,765991650,35950,35950,35950,35950,0
20230712,193700,765991650,35950,35950,35950,35950,0
20230712,193600,765991650,35950,35950,35950,35950,0
20230712,193500,765991650,35950,35950,35950,35950,0
20230712,193400,765991650,35950,35950,35950,35950,0
20230712,193300,765991650,35950,35950,35950,35950,0
20230712,193200,765991650,35950,35950,35950,35950,0
20230712,193100,765991650,35950,35950,35950,35950,0
20230712,193000,765991650,35950,35950,35950,35950,0
20230712,192900,765991650,35950,35950,35950,35950,0
20230712,192800,765991650,35950,35950,35950,35950,0
20230712,192700,765991650,35950,35950,35950,35950,0
20230712,192600,765991650,35950,35950,35950,35950,0
20230712,192500,765991650,35950,35950,35950,35950,0
20230712,192400,765991650,35950,35950,35950,35950,0
20230712,192300,765991650,35950,35950,35950,35950,0
20230712,192200,765991650,35950,35950,35950,35950,0
20230712,192100,765991650,35950,35950,35950,35950,0
20230712,192000,765991650,35950,35950,35950,35950,0
20230712,191900,765991650,35950,35950,35950,35950,0
20230712,191800,765991650,35950,35950,35950,35950,294
20230712,191700,765991650,35950,35950,35950,35950,0
20230712,191600,765991650,35950,35950,35950,35950,0
20230712,191500,765991650,35950,35950,35950,35950,0
20230712,191400,765991650,35950,35950,35950,35950,0
20230712,191300,765991650,35950,35950,35950,35950,0
20230712,191200,765991650,35950,35950,35950,35950,0
20230712,191100,765991650,35950,35950,35950,35950,0
20230712,191000,765991650,35950,35950,35950,35950,0
20230712,190900,765991650,35950,35950,35950,35950,0
20230712,190800,765991650,35950,35950,35950,35950,0
20230712,190700,765991650,35950,35950,35950,35950,0
20230712,190600,765991650,35950,35950,35950,35950,0
20230712,190500,765991650,35950,35950,35950,35950,0
20230712,190400,765991650,35950,35950,35950,35950,0
20230712,190300,765991650,35950,35950,35950,35950,0
20230712,190200,765991650,35950,35950,35950,35950,0
20230712,190100,765991650,35950,35950,35950,35950,0
20230712,190000,765991650,35950,35950,35950,35950,0
20230712,185900,765991650,35950,35950,35950,35950,0
20230712,185800,765991650,35950,35950,35950,35950,0
20230712,185700,765991650,35950,35950,35950,35950,0
20230712,185600,765991650,35950,35950,35950,35950,0
20230712,185500,765991650,35950,35950,35950,35950,0
20230712,185400,765991650,35950,35950,35950,35950,0
20230712,185300,765991650,35950,35950,35950,35950,0
20230712,185200,765991650,35950,35950,35950,35950,0
20230712,185100,765991650,35950,35950,35950,35950,0
20230712,185000,765991650,35950,35950,35950,35950,0
20230712,184900,765991650,35950,35950,35950,35950,0
20230712,184800,765991650,35950,35950,35950,35950,294
20230712,184700,765991650,35950,35950,35950,35950,0
20230712,184600,765991650,35950,35950,35950,35950,0
20230712,184500,765991650,35950,35950,35950,35950,0
20230712,184400,765991650,35950,35950,35950,35950,0
20230712,184300,765991650,35950,35950,35950,35950,0
20230712,184200,765991650,35950,35950,35950,35950,0
20230712,184100,765991650,35950,35950,35950,35950,0
20230712,184000,765991650,35950,35950,35950,35950,0
20230712,183900,765991650,35950,35950,35950,35950,0
20230712,183800,765991650,35950,35950,35950,35950,0
20230712,183700,765991650,35950,35950,35950,35950,0
20230712,183600,765991650,35950,35950,35950,35950,0
20230712,183500,765991650,35950,35950,35950,35950,0
20230712,183400,765991650,35950,35950,35950,35950,0
20230712,183300,765991650,35950,35950,35950,35950,0
20230712,183200,765991650,35950,35950,35950,35950,0
20230712,183100,765991650,35950,35950,35950,35950,0
20230712,183000,765991650,35950,35950,35950,35950,0
20230712,182900,765991650,35950,35950,35950,35950,0
20230712,182800,765991650,35950,35950,35950,35950,0
20230712,182700,765991650,35950,35950,35950,35950,0
20230712,182600,765991650,35950,35950,35950,35950,0
20230712,182500,765991650,35950,35950,35950,35950,0
20230712,182400,765991650,35950,35950,35950,35950,0
20230712,182300,765991650,35950,35950,35950,35950,0
20230712,182200,765991650,35950,35950,35950,35950,0
20230712,182100,765991650,35950,35950,35950,35950,0
20230712,182000,765991650,35950,35950,35950,35950,0
20230712,181900,765991650,35950,35950,35950,35950,0
20230712,181800,765991650,35950,35950,35950,35950,294
20230712,181700,765991650,35950,35950,35950,35950,0
20230712,181600,765991650,35950,35950,35950,35950,0
20230712,181500,765991650,35950,35950,35950,35950,0
20230712,181400,765991650,35950,35950,35950,35950,0
20230712,181300,765991650,35950,35950,35950,35950,0
20230712,181200,765991650,35950,35950,35950,35950,0
20230712,181100,765991650,35950,35950,35950,35950,0
20230712,181000,765991650,35950,35950,35950,35950,0
20230712,180900,765991650,35950,35950,35950,35950,0
20230712,180800,765991650,35950,35950,35950,35950,0
20230712,180700,765991650,35950,35950,35950,35950,0
20230712,180600,765991650,35950,35950,35950,35950,0
20230712,180500,765991650,35950,35950,35950,35950,0
20230712,180400,765991650,35950,35950,35950,35950,0
20230712,180300,765991650,35950,35950,35950,35950,0
20230712,180200,765991650,35950,35950,35950,35950,0
20230712,180100,765991650,35950,35950,35950,35950,0
20230712,180000,765991650,35950,35950,35950,35950,0
20230712,175900,765991650,35950,35950,35950,35950,0
20230712,175800,765991650,35950,35950,35950,35950,0
20230712,175700,765991650,35950,35950,35950,35950,0
20230712,175600,765991650,35950,35950,35950,35950,0
20230712,175500,765991650,35950,35950,35950,35950,0
20230712,175400,765991650,35950,35950,35950,35950,0
20230712,175300,765991650,35950,35950,35950,35950,0
20230712,175200,765991650,35950,35950,35950,35950,0
20230712,175100,765991650,35950,35950,35950,35950,0
20230712,175000,765991650,35950,35950,35950,35950,0
20230712,174900,765991650,35950,35950,35950,35950,0
20230712,174800,765991650,35950,35950,35950,35950,294
20230712,174700,765991650,35950,35950,35950,35950,0
20230712,174600,765991650,35950,35950,35950,35950,0
20230712,174500,765991650,35950,35950,35950,35950,0
20230712,174400,765991650,35950,35950,35950,35950,0
20230712,174300,765991650,35950,35950,35950,35950,0
20230712,174200,765991650,35950,35950,35950,35950,0
20230712,174100,765991650,35950,35950,35950,35950,0
20230712,174000,765991650,35950,35950,35950,35950,0
20230712,173900,765991650,35950,35950,35950,35950,0
20230712,173800,765991650,35950,35950,35950,35950,0
20230712,173700,765991650,35950,35950,35950,35950,0
20230712,173600,765991650,35950,35950,35950,35950,0
20230712,173500,765991650,35950,35950,35950,35950,0
20230712,173400,765991650,35950,35950,35950,35950,0
20230712,173300,765991650,35950,35950,35950,35950,0
20230712,173200,765991650,35950,35950,35950,35950,0
20230712,173100,765991650,35950,35950,35950,35950,0
20230712,173000,765991650,35950,35950,35950,35950,0
20230712,172900,765991650,35950,35950,35950,35950,0
20230712,172800,765991650,35950,35950,35950,35950,0
20230712,172700,765991650,35950,35950,35950,35950,0
20230712,172600,765991650,35950,35950,35950,35950,0
20230712,172500,765991650,35950,35950,35950,35950,0
20230712,172400,765991650,35950,35950,35950,35950,0
20230712,172300,765991650,35950,35950,35950,35950,0
20230712,172200,765991650,35950,35950,35950,35950,0
20230712,172100,765991650,35950,35950,35950,35950,0
20230712,172000,765991650,35950,35950,35950,35950,0
20230712,171900,765991650,35950,35950,35950,35950,0
20230712,171800,765991650,35950,35950,35950,35950,294
20230712,171700,765991650,35950,35950,35950,35950,0
20230712,171600,765991650,35950,35950,35950,35950,0
20230712,171500,765991650,35950,35950,35950,35950,0
20230712,171400,765991650,35950,35950,35950,35950,0
20230712,171300,765991650,35950,35950,35950,35950,0
20230712,171200,765991650,35950,35950,35950,35950,0
20230712,171100,765991650,35950,35950,35950,35950,0
20230712,171000,765991650,35950,35950,35950,35950,0
20230712,170900,765991650,35950,35950,35950,35950,0
20230712,170800,765991650,35950,35950,35950,35950,0
20230712,170700,765991650,35950,35950,35950,35950,0
20230712,170600,765991650,35950,35950,35950,35950,0
20230712,170500,765991650,35950,35950,35950,35950,0
20230712,170400,765991650,35950,35950,35950,35950,0
20230712,170300,765991650,35950,35950,35950,35950,0
20230712,170200,765991650,35950,35950,35950,35950,0
20230712,170100,765991650,35950,35950,35950,35950,0
20230712,170000,765991650,35950,35950,35950,35950,0
20230712,165900,765991650,35950,35950,35950,35950,0
20230712,165800,765991650,35950,35950,35950,35950,0
20230712,165700,765991650,35950,35950,35950,35950,0
20230712,165600,765991650,35950,35950,35950,35950,0
20230712,165500,765991650,35950,35950,35950,35950,0
20230712,165400,765991650,35950,35950,35950,35950,0
20230712,165300,765991650,35950,35950,35950,35950,0
20230712,165200,765991650,35950,35950,35950,35950,0
20230712,165100,765991650,35950,35950,35950,35950,0
20230712,165000,765991650,35950,35950,35950,35950,0
20230712,164900,765991650,35950,35950,35950,35950,0
20230712,164800,765991650,35950,35950,35950,35950,294
20230712,164700,765991650,35950,35950,35950,35950,0
20230712,164600,765991650,35950,35950,35950,35950,0
20230712,164500,765991650,35950,35950,35950,35950,0
20230712,164400,765991650,35950,35950,35950,35950,0
20230712,164300,765991650,35950,35950,35950,35950,0
20230712,164200,765991650,35950,35950,35950,35950,0
20230712,164100,765991650,35950,35950,35950,35950,0
20230712,164000,765991650,35950,35950,35950,35950,0
20230712,163900,765991650,35950,35950,35950,35950,0
20230712,163800,765991650,35950,35950,35950,35950,0
20230712,163700,765991650,35950,35950,35950,35950,0
20230712,163600,765991650,35950,35950,35950,35950,0
20230712,163500,765991650,35950,35950,35950,35950,0
20230712,163400,765991650,35950,35950,35950,35950,0
20230712,163300,765991650,35950,35950,35950,35950,0
20230712,163200,765991650,35950,35950,35950,35950,0
20230712,163100,765991650,35950,35950,35950,35950,0
20230712,163000,765991650,35950,35950,35950,35950,0
20230712,162900,765991650,35950,35950,35950,35950,0
20230712,162800,765991650,35950,35950,35950,35950,0
20230712,162700,765991650,35950,35950,35950,35950,0
20230712,162600,765991650,35950,35950,35950,35950,0
20230712,162500,765991650,35950,35950,35950,35950,0
20230712,162400,765991650,35950,35950,35950,35950,0
20230712,162300,765991650,35950,35950,35950,35950,0
20230712,162200,765991650,35950,35950,35950,35950,0
20230712,162100,765991650,35950,35950,35950,35950,0
20230712,162000,765991650,35950,35950,35950,35950,0
20230712,161900,765991650,35950,35950,35950,35950,0
20230712,161800,765991650,35950,35950,35950,35950,294
20230712,161700,765991650,35950,35950,35950,35950,0
20230712,161600,765991650,35950,35950,35950,35950,0
20230712,161500,765991650,35950,35950,35950,35950,0
20230712,161400,765991650,35950,35950,35950,35950,0
20230712,161300,765991650,35950,35950,35950,35950,0
20230712,161200,765991650,35950,35950,35950,35950,0
20230712,161100,765991650,35950,35950,35950,35950,0
20230712,161000,765991650,35950,35950,35950,35950,0
20230712,160900,765991650,35950,35950,35950,35950,0
20230712,160800,765991650,35950,35950,35950,35950,0
20230712,160700,765991650,35950,35950,35950,35950,0
20230712,160600,765991650,35950,35950,35950,35950,0
20230712,160500,765991650,35950,35950,35950,35950,0
20230712,160400,765991650,35950,35950,35950,35950,0
20230712,160300,765991650,35950,35950,35950,35950,0
20230712,160200,765991650,35950,35950,35950,35950,0
20230712,160100,765991650,35950,35950,35950,35950,0
20230712,160000,765991650,35950,35950,35950,35950,0
20230712,155900,765991650,35950,35950,35950,35950,0
20230712,155800,765991650,35950,35950,35950,35950,0
20230712,155700,765991650,35950,35950,35950,35950,0
20230712,155600,765991650,35950,35950,35950,35950,0
20230712,155500,765991650,35950,35950,35950,35950,0
20230712,155400,765991650,35950,35950,35950,35950,0
20230712,155300,765991650,35950,35950,35950,35950,0
20230712,155200,765991650,35950,35950,35950,35950,0
20230712,155100,765991650,35950,35950,35950,35950,0
20230712,155000,765991650,35950,35950,35950,35950,0
20230712,154900,765991650,35950,35950,35950,35950,0
20230712,154800,765991650,35950,35950,35950,35950,294
20230712,154700,765991650,35950,35950,35950,35950,0
20230712,154600,765991650,35950,35950,35950,35950,0
20230712,154500,765991650,35950,35950,35950,35950,0
20230712,154400,765991650,35950,35950,35950,35950,0
20230712,154300,765991650,35950,35950,35950,35950,0
20230712,154200,765991650,35950,35950,35950,35950,0
20230712,154100,765991650,35950,35950,35950,35950,0
20230712,154000,765991650,35950,35950,35950,35950,0
20230712,153900,765991650,35950,35950,35950,35950,0
20230712,153800,765991650,35950,35950,35950,35950,0
20230712,153700,765991650,35950,35950,35950,35950,0
20230712,153600,765991650,35950,35950,35950,35950,0
20230712,153500,765991650,35950,35950,35950,35950,0
20230712,153400,765991650,35950,35950,35950,35950,0
20230712,153300,765991650,35950,35950,35950,35950,0
20230712,153200,765991650,35950,35950,35950,35950,0
20230712,153100,765991650,35950,35950,35950,35950,0
20230712,153000,765991650,35950,35950,35950,35950,294
20230712,152900,755422350,35800,35800,35800,35800,0
20230712,152800,755422350,35800,35800,35800,35800,0
20230712,152700,755422350,35800,35800,35800,35800,0
20230712,152600,755422350,35800,35800,35800,35800,0
20230712,152500,755422350,35800,35800,35800,35800,0
20230712,152400,755422350,35800,35800,35800,35800,0
20230712,152300,755422350,35800,35800,35800,35800,0
20230712,152200,755422350,35800,35800,35800,35800,0
20230712,152100,755422350,35800,35800,35800,35800,0
20230712,152000,755422350,35800,35800,35800,35800,0
20230712,151900,755422350,35800,35700,35800,35700,51
20230712,151800,753598500,35550,35600,35700,35550,71
20230712,151700,751066700,35550,35550,35550,35550,0
20230712,151600,751066700,35550,35550,35550,35550,17
20230712,151500,750462350,35550,35700,35700,35550,17
20230712,151400,749857100,35650,35700,35700,35650,120
20230712,151300,745574000,35750,35750,35750,35750,1
20230712,151200,745538250,35700,35500,35700,35500,226
20230712,151100,737476050,35500,35550,35550,35500,21
20230712,151000,736729650,35650,35600,35650,35600,66
20230712,150900,734377400,35400,35400,35400,35400,5
20230712,150800,734200400,35500,35500,35500,35500,17
20230712,150700,733596900,35500,35500,35500,35500,5
20230712,150600,733419400,35450,35450,35500,35450,35
20230712,150500,732178400,35500,35450,35500,35450,6
20230712,150400,731965650,35600,35600,35600,35600,1
20230712,150300,731930050,35400,35450,35450,35400,124
20230712,150200,727539550,35450,35450,35450,35450,101
20230712,150100,723959100,35450,35450,35450,35450,34
20230712,150000,722753800,35450,35450,35450,35450,0
20230712,145900,722753800,35450,35500,35500,35450,32
20230712,145800,721618050,35500,35500,35500,35500,15
20230712,145700,721085550,35500,35500,35500,35500,18
20230712,145600,720446550,35500,35450,35500,35400,33
20230712,145500,719276450,35500,35400,35500,35400,121
20230712,145400,714990950,35350,35350,35350,35350,5
20230712,145300,714814200,35400,35400,35400,35400,18
20230712,145200,714177000,35400,35400,35400,35400,5
20230712,145100,714000000,35400,35450,35450,35400,202
20230712,145000,706848650,35450,35450,35450,35450,32
20230712,144900,705714250,35450,35450,35450,35450,66
20230712,144800,703374550,35450,35450,35450,35450,23
20230712,144700,702559200,35450,35450,35450,35450,20
20230712,144600,701850200,35450,35600,35700,35450,24
20230712,144500,700996350,35700,35450,35700,35450,10
20230712,144400,700640800,35750,35700,35750,35700,20
20230712,144300,699926100,35700,35650,35700,35400,33
20230712,144200,698752800,35750,35700,35750,35700,10
20230712,144100,698395650,35400,35350,35450,35350,60
20230712,144000,696270050,35600,35600,35600,35600,0
20230712,143900,696270050,35600,35450,35600,35450,6
20230712,143800,696057200,35450,35450,35450,35450,22
20230712,143700,695277300,35350,35550,35550,35350,36
20230712,143600,693998500,35350,35450,35450,35350,566
20230712,143500,673957500,35450,35450,35450,35450,23
20230712,143400,673142150,35450,35450,35450,35450,9
20230712,143300,672823100,35500,35500,35500,35500,18
20230712,143200,672184100,35500,35500,35500,35500,14
20230712,143100,671687100,35450,35450,35450,35450,18
20230712,143000,671049000,35750,35500,35750,35500,14
20230712,142900,670549750,35850,35450,35850,35450,50
20230712,142800,668761400,35350,35500,35500,35350,21
20230712,142700,668016650,35400,35400,35400,35400,17
20230712,142600,667414850,35400,35750,35750,35400,6
20230712,142500,667202100,35750,35500,35750,35500,39
20230712,142400,665816700,35550,35700,35700,35550,30
20230712,142300,664747800,35850,35900,35900,35850,2
20230712,142200,664676050,35900,35700,35900,35550,240
20230712,142100,656087100,35700,35300,35700,35300,1147
20230712,142000,615360900,35300,35350,35350,35300,36
20230712,141900,614089200,35350,35150,35350,35150,134
20230712,141800,609364400,35250,35200,35300,35200,82
20230712,141700,606470950,35200,35250,35250,35100,13
20230712,141600,606013800,35250,35300,35300,35250,2
20230712,141500,605943250,35300,35050,35300,34950,836
20230712,141400,576508000,35050,35000,35050,35000,27
20230712,141300,575562550,35000,35000,35000,35000,5
20230712,141200,575387550,35000,34950,35000,34950,35
20230712,141100,574163450,34950,34950,34950,34950,8
20230712,141000,573883850,34900,34950,34950,34900,18
20230712,140900,573255150,34900,34900,34900,34900,5
20230712,140800,573080650,34950,34900,34950,34900,24
20230712,140700,572242100,34900,34900,34900,34900,17
20230712,140600,571648800,34900,34900,34900,34900,5
20230712,140500,571474300,34950,34950,34950,34950,74
20230712,140400,568888000,34900,34900,34900,34900,5
20230712,140300,568713500,34900,34900,34900,34900,18
20230712,140200,568085300,34900,35000,35000,34900,23
20230712,140100,567280800,35050,35050,35050,35050,2
20230712,140000,567210700,34900,34900,34900,34900,5
20230712,135900,567036200,34900,34900,34900,34900,18
20230712,135800,566408000,34900,34900,34900,34900,5
20230712,135700,566233500,34900,34900,34900,34900,22
20230712,135600,565465700,34900,34900,34900,34900,0
20230712,135500,565465700,34900,34900,34900,34900,23
20230712,135400,564663000,34900,34900,34900,34900,17
20230712,135300,564069700,34900,34900,34900,34850,23
20230712,135200,563267900,34800,34900,34900,34800,500
20230712,135100,545856350,35100,34900,35100,34900,7
20230712,135000,545611750,34850,34850,34850,34850,17
20230712,134900,545019300,34850,35000,35000,34850,19
20230712,134800,544355050,35000,34850,35000,34850,65
20230712,134700,542088750,34850,34850,34850,34850,5
20230712,134600,541914500,34850,34850,34850,34850,18
20230712,134500,541287200,34850,34850,34850,34850,5
20230712,134400,541112950,34850,34850,34850,34850,23
20230712,134300,540311400,35000,34850,35000,34850,30
20230712,134200,539265750,34850,34900,34900,34850,77
20230712,134100,536581250,35000,35000,35000,35000,1
20230712,134000,536546250,34850,34850,34850,34800,33
20230712,133900,535396400,34950,34850,34950,34800,68
20230712,133800,533022200,34800,34950,34950,34800,84
20230712,133700,530087150,34950,34900,34950,34900,32
20230712,133600,528970300,34800,34900,34900,34800,6
20230712,133500,528761400,34800,34800,34800,34800,18
20230712,133400,528135000,34800,34800,34800,34800,5
20230712,133300,527961000,34800,34800,34800,34800,25
20230712,133200,527091000,34800,34800,34800,34800,25
20230712,133100,526221000,34800,34850,34850,34800,123
20230712,133000,521940450,34850,34900,34900,34850,100
20230712,132900,518455150,34900,34900,34900,34900,22
20230712,132800,517687350,34900,34900,34900,34900,0
20230712,132700,517687350,34900,34900,34900,34850,79
20230712,132600,514930500,34900,34900,34900,34900,17
20230712,132500,514337200,34900,34800,34900,34800,13
20230712,132400,513884000,34900,34800,35100,34800,23
20230712,132300,513082500,34800,34800,34800,34800,5
20230712,132200,512908500,34800,34800,34800,34800,37
20230712,132100,511620900,34800,34800,34800,34800,5
20230712,132000,511446900,34850,34850,34850,34850,23
20230712,131900,510645350,35000,34900,35000,34850,102
20230712,131800,507086450,34900,34900,34900,34900,31
20230712,131700,506004550,34950,34950,34950,34950,17
20230712,131600,505410400,34950,34950,34950,34900,122
20230712,131500,501146750,35150,35150,35150,35150,100
20230712,131400,497631750,34900,34950,34950,34900,23
20230712,131300,496828150,35000,35050,35050,35000,28
20230712,131200,495848000,35050,35200,35200,35050,57
20230712,131100,493847650,35150,35150,35150,35150,17
20230712,131000,493250100,35200,35200,35200,35100,435
20230712,130900,477938650,35150,35150,35150,35150,317
20230712,130800,466796100,35050,35100,35150,35050,12
20230712,130700,466375100,35100,35000,35100,35000,118
20230712,130600,462235600,35000,34900,35000,34900,166
20230712,130500,456427800,34950,34900,34950,34900,105
20230712,130400,452758300,34900,34900,34900,34900,2
20230712,130300,452688500,34900,34900,34900,34850,34
20230712,130200,451502150,34950,34900,34950,34900,21
20230712,130100,450769100,34900,35000,35000,34900,31
20230712,130000,449684600,35000,34850,35000,34850,147
20230712,125900,444546950,34800,34850,34950,34800,46
20230712,125800,442943000,34800,34600,34800,34600,40
20230712,125700,441555000,34600,34750,34750,34600,28
20230712,125600,440582750,34550,34550,34550,34550,18
20230712,125500,439960850,34500,34450,34600,34450,25
20230712,125400,439096500,34500,34500,34500,34500,42
20230712,125300,437647500,34500,34500,34500,34500,20
20230712,125200,436957500,34600,34500,34600,34500,53
20230712,125100,435128900,34500,34500,34500,34450,221
20230712,125000,427509400,34500,34550,34550,34500,22
20230712,124900,426750350,34600,34600,34600,34600,0
20230712,124800,426750350,34600,34500,34600,34500,26
20230712,124700,425853250,34600,34550,34600,34550,143
20230712,124600,420907000,34550,34500,34550,34500,6
20230712,124500,420699950,34550,34500,34550,34500,19
20230712,124400,420044400,34500,34500,34500,34500,25
20230712,124300,419181900,34500,34500,34500,34500,23
20230712,124200,418388400,34450,34450,34450,34450,0
20230712,124100,418388400,34450,34450,34450,34450,23
20230712,124000,417596050,34450,34450,34450,34450,0
20230712,123900,417596050,34450,34450,34450,34450,23
20230712,123800,416803700,34450,34450,34450,34450,18
20230712,123700,416183600,34400,34400,34400,34400,5
20230712,123600,416011600,34400,34400,34400,34400,18
20230712,123500,415392400,34400,34400,34400,34400,15
20230712,123400,414876400,34400,34450,34450,34400,18
20230712,123300,414257150,34400,34400,34400,34400,6
20230712,123200,414050750,34400,34450,34450,34400,18
20230712,123100,413431500,34400,34400,34400,34400,26
20230712,123000,412537100,34500,34350,34500,34350,6
20230712,122900,412330850,34600,34600,34600,34600,14
20230712,122800,411846450,34650,34350,34650,34350,15
20230712,122700,411328200,34350,34350,34350,34350,0
20230712,122600,411328200,34350,34350,34350,34350,23
20230712,122500,410538150,34350,34350,34350,34350,18
20230712,122400,409919850,34350,34350,34350,34350,5
20230712,122300,409748100,34600,34350,34650,34350,20
20230712,122200,409060550,34350,34350,34350,34350,5
20230712,122100,408888800,34650,34400,34650,34400,18
20230712,122000,408269350,34400,34500,34500,34400,306
20230712,121900,397712850,34500,34350,34500,34350,102
20230712,121800,394196850,34350,34350,34350,34350,5
20230712,121700,394025100,34350,34350,34350,34350,122
20230712,121600,389834400,34350,34350,34350,34350,17
20230712,121500,389250450,34450,34350,34450,34350,9
20230712,121400,388940900,34350,34350,34350,34350,0
20230712,121300,388940900,34350,34350,34350,34350,23
20230712,121200,388150850,34350,34350,34350,34350,0
20230712,121100,388150850,34350,34350,34350,34350,15
20230712,121000,387635600,34350,34350,34350,34350,0
20230712,120900,387635600,34350,34450,34450,34350,21
20230712,120800,386912650,34500,34500,34500,34500,34
20230712,120700,385739650,34450,34400,34450,34400,290
20230712,120600,375749550,34400,34350,34400,34350,9
20230712,120500,375440200,34350,34350,34350,34350,27
20230712,120400,374512750,34300,34300,34300,34300,25
20230712,120300,373655250,34300,34300,34300,34300,0
20230712,120200,373655250,34300,34300,34300,34300,5
20230712,120100,373483750,34300,34300,34300,34300,0
20230712,120000,373483750,34300,34250,34300,34250,6
20230712,115900,373278200,34250,34250,34250,34250,5
20230712,115800,373106950,34250,34250,34250,34250,5
20230712,115700,372935700,34300,34300,34300,34300,0
20230712,115600,372935700,34300,34300,34300,34300,4
20230712,115500,372798500,34300,34300,34300,34300,1
20230712,115400,372764200,34250,34300,34300,34250,8
20230712,115300,372490000,34250,34250,34250,34250,5
20230712,115200,372318750,34250,34250,34250,34250,50
20230712,115100,370606250,34300,34300,34300,34300,5
20230712,115000,370434750,34450,34450,34450,34450,1
20230712,114900,370400300,34250,34250,34250,34250,5
20230712,114800,370229050,34450,34450,34450,34450,11
20230712,114700,369850100,34250,34250,34250,34250,5
20230712,114600,369678850,34450,34450,34450,34450,0
20230712,114500,369678850,34450,34350,34450,34250,14
20230712,114400,369198000,34250,34250,34250,34250,0
20230712,114300,369198000,34250,34350,34350,34250,13
20230712,114200,368751950,34400,34200,34400,34200,151
20230712,114100,363585050,34150,34150,34150,34150,5
20230712,114000,363414300,34150,34150,34150,34150,5
20230712,113900,363243550,34200,34300,34300,34200,1650
20230712,113800,306790950,34350,34350,34350,34350,55
20230712,113700,304901700,34500,34500,34500,34500,0
20230712,113600,304901700,34500,34300,34500,34300,6
20230712,113500,304695700,34300,34350,34350,34300,200
20230712,113400,297835200,34300,34450,34450,34300,105
20230712,113300,294220200,34450,34450,34450,34450,0
20230712,113200,294220200,34450,34500,34500,34450,6
20230712,113100,294013450,34450,34450,34450,34450,205
20230712,113000,286951200,34450,34500,34500,34450,26
20230712,112900,286054450,34450,34450,34450,34450,7
20230712,112800,285813300,34450,34450,34450,34450,1
20230712,112700,285778850,34300,34300,34300,34300,5
20230712,112600,285607350,34300,34300,34300,34300,0
20230712,112500,285607350,34300,34300,34300,34300,5
20230712,112400,285435850,34300,34300,34300,34300,0
20230712,112300,285435850,34300,34300,34300,34300,405
20230712,112200,271544350,34350,34350,34350,34350,200
20230712,112100,264674350,34350,34350,34350,34350,32
20230712,112000,263575150,34350,34350,34350,34350,0
20230712,111900,263575150,34350,34350,34350,34350,5
20230712,111800,263403400,34350,34350,34350,34350,0
20230712,111700,263403400,34350,34350,34350,34350,5
20230712,111600,263231650,34300,34300,34300,34300,5
20230712,111500,263060150,34300,34300,34300,34300,0
20230712,111400,263060150,34300,34300,34300,34300,5
20230712,111300,262888650,34500,34500,34500,34500,1
20230712,111200,262854150,34250,34400,34400,34250,305
20230712,111100,252380900,34450,34450,34450,34450,0
20230712,111000,252380900,34450,34400,34450,34400,6
20230712,110900,252174450,34400,34400,34400,34400,0
20230712,110800,252174450,34400,34400,34400,34400,5
20230712,110700,252002450,34400,34400,34400,34400,0
20230712,110600,252002450,34400,34400,34400,34400,11
20230712,110500,251624050,34400,34400,34400,34400,0
20230712,110400,251624050,34400,34450,34450,34400,27
20230712,110300,250694150,34450,34450,34450,34450,116
20230712,110200,246697950,34500,34450,34500,34450,15
20230712,110100,246181150,34450,34500,34500,34450,15
20230712,110000,245663900,34500,34500,34700,34500,11
20230712,105900,245283800,34500,34450,34500,34450,105
20230712,105800,241661550,34450,34500,34500,34450,129
20230712,105700,237212700,34500,34550,34550,34500,29
20230712,105600,236211000,34500,34500,34500,34500,49
20230712,105500,234520500,34500,34550,34550,34500,70
20230712,105400,232104000,34550,34500,34550,34500,100
20230712,105300,228651500,34550,34550,34550,34550,1
20230712,105200,228616950,34550,34550,34550,34500,6
20230712,105100,228409700,34550,34550,34550,34550,0
20230712,105000,228409700,34550,34550,34550,34550,5
20230712,104900,228236950,34600,34600,34600,34600,0
20230712,104800,228236950,34600,34600,34600,34600,5
20230712,104700,228063950,34700,34700,34700,34700,5
20230712,104600,227890450,34450,34450,34450,34450,5
20230712,104500,227718200,34450,34450,34450,34450,0
20230712,104400,227718200,34450,34450,34450,34450,5
20230712,104300,227545950,34400,34400,34400,34400,0
20230712,104200,227545950,34400,34400,34400,34400,5
20230712,104100,227373950,34400,34400,34400,34400,0
20230712,104000,227373950,34400,34600,34900,34400,105
20230712,103900,223729600,34600,34300,34600,34300,105
20230712,103800,220106050,34450,34450,34450,34450,0
20230712,103700,220106050,34450,34350,34450,34300,11
20230712,103600,219728300,34300,34300,34300,34300,0
20230712,103500,219728300,34300,34300,34300,34300,5
20230712,103400,219556800,34300,34300,34300,34300,0
20230712,103300,219556800,34300,34200,34300,34200,7
20230712,103200,219317200,34200,34200,34200,34200,21
20230712,103100,218599000,34200,34200,34200,34200,5
20230712,103000,218428000,34350,34250,34350,34250,4
20230712,102900,218290750,34200,34350,34350,34200,503
20230712,102800,201065250,34350,34350,34350,34350,106
20230712,102700,197424150,34300,34300,34300,34300,9
20230712,102600,197115450,34350,34350,34350,34350,5
20230712,102500,196943700,34600,34600,34600,34300,531
20230712,102400,178670850,34500,34500,34500,34500,5
20230712,102300,178498350,34600,34600,34600,34600,50
20230712,102200,176768350,34400,34500,34500,34400,55
20230712,102100,174871350,34600,34550,34600,34450,245
20230712,102000,166416700,34550,34550,34550,34550,5
20230712,101900,166243950,34850,34850,34850,34850,0
20230712,101800,166243950,34850,34650,34900,34500,76
20230712,101700,163599000,34500,34500,34950,34500,165
20230712,101600,157895650,34550,34600,34600,34550,22
20230712,101500,157135500,34900,34550,34900,34550,6
20230712,101400,156927850,34600,34650,34650,34600,30
20230712,101300,155889600,35050,34550,35050,34550,55
20230712,101200,153965700,35000,34550,35000,34550,106
20230712,101100,150259500,35000,34450,35000,34450,136
20230712,101000,145545350,34450,34450,34450,34450,0
20230712,100900,145545350,34450,34450,34450,34450,9
20230712,100800,145235300,34450,34450,34450,34450,2
20230712,100700,145166400,34450,34500,34500,34450,30
20230712,100600,144132850,34450,34450,34450,34450,10
20230712,100500,143788350,34450,34450,34450,34450,5
20230712,100400,143616100,34500,34500,34500,34500,4
20230712,100300,143478100,34400,34450,34450,34400,120
20230712,100200,139349000,34550,34450,34550,34450,16
20230712,100100,138797200,34500,34500,34500,34500,0
20230712,100000,138797200,34500,34500,34500,34450,22
20230712,095900,138038650,34450,34450,34450,34450,0
20230712,095800,138038650,34450,34500,34500,34450,8
20230712,095700,137762900,34450,34400,34450,34400,13
20230712,095600,137315500,34450,34450,34450,34450,5
20230712,095500,137143250,34350,34450,34450,34350,84
20230712,095400,134257750,34450,34650,34650,34300,522
20230712,095300,116264000,34550,34650,34650,34550,127
20230712,095200,111873450,34550,34600,34600,34500,207
20230712,095100,104721550,34550,34550,34550,34550,0
20230712,095000,104721550,34550,34550,34550,34550,24
20230712,094900,103892350,34550,34700,34700,34550,510
20230712,094800,86233500,34750,34750,34750,34700,64
20230712,094700,84012050,34750,34900,34900,34750,402
20230712,094600,69998300,34950,34950,34950,34900,34
20230712,094500,68810850,34950,34950,35200,34950,48
20230712,094400,67132800,34950,34950,34950,34950,4
20230712,094300,66993000,34950,35150,35200,34950,9
20230712,094200,66677550,35200,35150,35200,35150,44
20230712,094100,65129000,35150,34950,35150,34950,14
20230712,094000,64637950,35150,35150,35150,35150,4
20230712,093900,64497350,34900,34900,34900,34900,25
20230712,093800,63624850,34900,34900,34900,34900,8
20230712,093700,63345650,35000,35000,35000,35000,2
20230712,093600,63275650,35000,35050,35050,35000,26
20230712,093500,62364750,35050,35050,35050,35050,0
20230712,093400,62364750,35050,35050,35050,34900,100
20230712,093300,58872050,35050,35050,35050,35050,0
20230712,093200,58872050,35050,35100,35100,35050,10
20230712,093100,58521300,35100,35100,35100,35100,1
20230712,093000,58486200,35100,35100,35100,35100,4
20230712,092900,58345800,35050,35050,35050,35050,1
20230712,092800,58310750,35000,35000,35000,35000,10
20230712,092700,57960750,35000,35000,35000,35000,0
20230712,092600,57960750,35000,35100,35100,35000,23
20230712,092500,57154800,35050,35050,35050,35000,18
20230712,092400,56524550,35200,35200,35200,35200,0
20230712,092300,56524550,35200,35050,35200,35050,25
20230712,092200,55645300,35200,35200,35200,35200,0
20230712,092100,55645300,35200,35050,35200,35050,38
20230712,092000,54308450,35250,35150,35250,35150,100
20230712,091900,50788450,35100,35100,35100,35100,5
20230712,091800,50612950,35150,35150,35150,35150,7
20230712,091700,50366900,35050,35050,35050,35050,84
20230712,091600,47422700,35050,35050,35050,35050,0
20230712,091500,47422700,35050,35100,35100,35050,16
20230712,091400,46861350,35200,35100,35200,35100,14
20230712,091300,46369200,35100,35100,35100,35100,2
20230712,091200,46299000,34900,35100,35100,34900,6
20230712,091100,46089400,35100,35150,35150,35100,7
20230712,091000,45843600,35200,35250,35250,34650,227
20230712,090900,37921050,35350,35350,35350,35350,1
20230712,090800,37885700,35350,35400,35400,35100,47
20230712,090700,36224150,35350,35350,35400,35300,99
20230712,090600,32721400,35400,35300,35400,35250,41
20230712,090500,31273300,35300,35300,35300,35300,1
20230712,090400,31238000,35050,35050,35050,35050,15
20230712,090300,30712250,35050,35050,35050,35050,3
20230712,090200,30607100,35050,35050,35050,35050,2
20230712,090100,30537000,35450,35300,35450,34200,872
20230712,090000,0,35100,35100,35100,35100,0