KissMeData/105560/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,195600,43568066150,46750,46750,46750,46750,91959
20230710,195500,43568066150,46750,46750,46750,46750,0
20230710,195400,43568066150,46750,46750,46750,46750,0
20230710,195300,43568066150,46750,46750,46750,46750,0
20230710,195200,43568066150,46750,46750,46750,46750,0
20230710,195100,43568066150,46750,46750,46750,46750,0
20230710,195000,43568066150,46750,46750,46750,46750,0
20230710,194900,43568066150,46750,46750,46750,46750,0
20230710,194800,43568066150,46750,46750,46750,46750,0
20230710,194700,43568066150,46750,46750,46750,46750,0
20230710,194600,43568066150,46750,46750,46750,46750,0
20230710,194500,43568066150,46750,46750,46750,46750,0
20230710,194400,43568066150,46750,46750,46750,46750,0
20230710,194300,43568066150,46750,46750,46750,46750,0
20230710,194200,43568066150,46750,46750,46750,46750,0
20230710,194100,43568066150,46750,46750,46750,46750,0
20230710,194000,43568066150,46750,46750,46750,46750,0
20230710,193900,43568066150,46750,46750,46750,46750,0
20230710,193800,43568066150,46750,46750,46750,46750,0
20230710,193700,43568066150,46750,46750,46750,46750,0
20230710,193600,43568066150,46750,46750,46750,46750,0
20230710,193500,43568066150,46750,46750,46750,46750,0
20230710,193400,43568066150,46750,46750,46750,46750,0
20230710,193300,43568066150,46750,46750,46750,46750,0
20230710,193200,43568066150,46750,46750,46750,46750,0
20230710,193100,43568066150,46750,46750,46750,46750,0
20230710,193000,43568066150,46750,46750,46750,46750,0
20230710,192900,43568066150,46750,46750,46750,46750,0
20230710,192800,43568066150,46750,46750,46750,46750,0
20230710,192700,43568066150,46750,46750,46750,46750,0
20230710,192600,43568066150,46750,46750,46750,46750,91959
20230710,192500,43568066150,46750,46750,46750,46750,0
20230710,192400,43568066150,46750,46750,46750,46750,0
20230710,192300,43568066150,46750,46750,46750,46750,0
20230710,192200,43568066150,46750,46750,46750,46750,0
20230710,192100,43568066150,46750,46750,46750,46750,0
20230710,192000,43568066150,46750,46750,46750,46750,0
20230710,191900,43568066150,46750,46750,46750,46750,0
20230710,191800,43568066150,46750,46750,46750,46750,0
20230710,191700,43568066150,46750,46750,46750,46750,0
20230710,191600,43568066150,46750,46750,46750,46750,0
20230710,191500,43568066150,46750,46750,46750,46750,0
20230710,191400,43568066150,46750,46750,46750,46750,0
20230710,191300,43568066150,46750,46750,46750,46750,0
20230710,191200,43568066150,46750,46750,46750,46750,0
20230710,191100,43568066150,46750,46750,46750,46750,0
20230710,191000,43568066150,46750,46750,46750,46750,0
20230710,190900,43568066150,46750,46750,46750,46750,0
20230710,190800,43568066150,46750,46750,46750,46750,0
20230710,190700,43568066150,46750,46750,46750,46750,0
20230710,190600,43568066150,46750,46750,46750,46750,0
20230710,190500,43568066150,46750,46750,46750,46750,0
20230710,190400,43568066150,46750,46750,46750,46750,0
20230710,190300,43568066150,46750,46750,46750,46750,0
20230710,190200,43568066150,46750,46750,46750,46750,0
20230710,190100,43568066150,46750,46750,46750,46750,0
20230710,190000,43568066150,46750,46750,46750,46750,0
20230710,185900,43568066150,46750,46750,46750,46750,0
20230710,185800,43568066150,46750,46750,46750,46750,0
20230710,185700,43568066150,46750,46750,46750,46750,0
20230710,185600,43568066150,46750,46750,46750,46750,91959
20230710,185500,43568066150,46750,46750,46750,46750,0
20230710,185400,43568066150,46750,46750,46750,46750,0
20230710,185300,43568066150,46750,46750,46750,46750,0
20230710,185200,43568066150,46750,46750,46750,46750,0
20230710,185100,43568066150,46750,46750,46750,46750,0
20230710,185000,43568066150,46750,46750,46750,46750,0
20230710,184900,43568066150,46750,46750,46750,46750,0
20230710,184800,43568066150,46750,46750,46750,46750,0
20230710,184700,43568066150,46750,46750,46750,46750,0
20230710,184600,43568066150,46750,46750,46750,46750,0
20230710,184500,43568066150,46750,46750,46750,46750,0
20230710,184400,43568066150,46750,46750,46750,46750,0
20230710,184300,43568066150,46750,46750,46750,46750,0
20230710,184200,43568066150,46750,46750,46750,46750,0
20230710,184100,43568066150,46750,46750,46750,46750,0
20230710,184000,43568066150,46750,46750,46750,46750,0
20230710,183900,43568066150,46750,46750,46750,46750,0
20230710,183800,43568066150,46750,46750,46750,46750,0
20230710,183700,43568066150,46750,46750,46750,46750,0
20230710,183600,43568066150,46750,46750,46750,46750,0
20230710,183500,43568066150,46750,46750,46750,46750,0
20230710,183400,43568066150,46750,46750,46750,46750,0
20230710,183300,43568066150,46750,46750,46750,46750,0
20230710,183200,43568066150,46750,46750,46750,46750,0
20230710,183100,43568066150,46750,46750,46750,46750,0
20230710,183000,43568066150,46750,46750,46750,46750,0
20230710,182900,43568066150,46750,46750,46750,46750,0
20230710,182800,43568066150,46750,46750,46750,46750,0
20230710,182700,43568066150,46750,46750,46750,46750,0
20230710,182600,43568066150,46750,46750,46750,46750,91959
20230710,182500,43568066150,46750,46750,46750,46750,0
20230710,182400,43568066150,46750,46750,46750,46750,0
20230710,182300,43568066150,46750,46750,46750,46750,0
20230710,182200,43568066150,46750,46750,46750,46750,0
20230710,182100,43568066150,46750,46750,46750,46750,0
20230710,182000,43568066150,46750,46750,46750,46750,0
20230710,181900,43568066150,46750,46750,46750,46750,0
20230710,181800,43568066150,46750,46750,46750,46750,0
20230710,181700,43568066150,46750,46750,46750,46750,0
20230710,181600,43568066150,46750,46750,46750,46750,0
20230710,181500,43568066150,46750,46750,46750,46750,0
20230710,181400,43568066150,46750,46750,46750,46750,0
20230710,181300,43568066150,46750,46750,46750,46750,0
20230710,181200,43568066150,46750,46750,46750,46750,0
20230710,181100,43568066150,46750,46750,46750,46750,0
20230710,181000,43568066150,46750,46750,46750,46750,0
20230710,180900,43568066150,46750,46750,46750,46750,0
20230710,180800,43568066150,46750,46750,46750,46750,0
20230710,180700,43568066150,46750,46750,46750,46750,0
20230710,180600,43568066150,46750,46750,46750,46750,0
20230710,180500,43568066150,46750,46750,46750,46750,0
20230710,180400,43568066150,46750,46750,46750,46750,0
20230710,180300,43568066150,46750,46750,46750,46750,0
20230710,180200,43568066150,46750,46750,46750,46750,0
20230710,180100,43568066150,46750,46750,46750,46750,0
20230710,180000,43568066150,46750,46750,46750,46750,0
20230710,175900,43568066150,46750,46750,46750,46750,0
20230710,175800,43568066150,46750,46750,46750,46750,0
20230710,175700,43568066150,46750,46750,46750,46750,0
20230710,175600,43568066150,46750,46750,46750,46750,91959
20230710,175500,43568066150,46750,46750,46750,46750,0
20230710,175400,43568066150,46750,46750,46750,46750,0
20230710,175300,43568066150,46750,46750,46750,46750,0
20230710,175200,43568066150,46750,46750,46750,46750,0
20230710,175100,43568066150,46750,46750,46750,46750,0
20230710,175000,43568066150,46750,46750,46750,46750,0
20230710,174900,43568066150,46750,46750,46750,46750,0
20230710,174800,43568066150,46750,46750,46750,46750,0
20230710,174700,43568066150,46750,46750,46750,46750,0
20230710,174600,43568066150,46750,46750,46750,46750,0
20230710,174500,43568066150,46750,46750,46750,46750,0
20230710,174400,43568066150,46750,46750,46750,46750,0
20230710,174300,43568066150,46750,46750,46750,46750,0
20230710,174200,43568066150,46750,46750,46750,46750,0
20230710,174100,43568066150,46750,46750,46750,46750,0
20230710,174000,43568066150,46750,46750,46750,46750,0
20230710,173900,43568066150,46750,46750,46750,46750,0
20230710,173800,43568066150,46750,46750,46750,46750,0
20230710,173700,43568066150,46750,46750,46750,46750,0
20230710,173600,43568066150,46750,46750,46750,46750,0
20230710,173500,43568066150,46750,46750,46750,46750,0
20230710,173400,43568066150,46750,46750,46750,46750,0
20230710,173300,43568066150,46750,46750,46750,46750,0
20230710,173200,43568066150,46750,46750,46750,46750,0
20230710,173100,43568066150,46750,46750,46750,46750,0
20230710,173000,43568066150,46750,46750,46750,46750,0
20230710,172900,43568066150,46750,46750,46750,46750,0
20230710,172800,43568066150,46750,46750,46750,46750,0
20230710,172700,43568066150,46750,46750,46750,46750,0
20230710,172600,43568066150,46750,46750,46750,46750,91959
20230710,172500,43568066150,46750,46750,46750,46750,0
20230710,172400,43568066150,46750,46750,46750,46750,0
20230710,172300,43568066150,46750,46750,46750,46750,0
20230710,172200,43568066150,46750,46750,46750,46750,0
20230710,172100,43568066150,46750,46750,46750,46750,0
20230710,172000,43568066150,46750,46750,46750,46750,0
20230710,171900,43568066150,46750,46750,46750,46750,0
20230710,171800,43568066150,46750,46750,46750,46750,0
20230710,171700,43568066150,46750,46750,46750,46750,0
20230710,171600,43568066150,46750,46750,46750,46750,0
20230710,171500,43568066150,46750,46750,46750,46750,0
20230710,171400,43568066150,46750,46750,46750,46750,0
20230710,171300,43568066150,46750,46750,46750,46750,0
20230710,171200,43568066150,46750,46750,46750,46750,0
20230710,171100,43568066150,46750,46750,46750,46750,0
20230710,171000,43568066150,46750,46750,46750,46750,0
20230710,170900,43568066150,46750,46750,46750,46750,0
20230710,170800,43568066150,46750,46750,46750,46750,0
20230710,170700,43568066150,46750,46750,46750,46750,0
20230710,170600,43568066150,46750,46750,46750,46750,0
20230710,170500,43568066150,46750,46750,46750,46750,0
20230710,170400,43568066150,46750,46750,46750,46750,0
20230710,170300,43568066150,46750,46750,46750,46750,0
20230710,170200,43568066150,46750,46750,46750,46750,0
20230710,170100,43568066150,46750,46750,46750,46750,0
20230710,170000,43568066150,46750,46750,46750,46750,0
20230710,165900,43568066150,46750,46750,46750,46750,0
20230710,165800,43568066150,46750,46750,46750,46750,0
20230710,165700,43568066150,46750,46750,46750,46750,0
20230710,165600,43568066150,46750,46750,46750,46750,91959
20230710,165500,43568066150,46750,46750,46750,46750,0
20230710,165400,43568066150,46750,46750,46750,46750,0
20230710,165300,43568066150,46750,46750,46750,46750,0
20230710,165200,43568066150,46750,46750,46750,46750,0
20230710,165100,43568066150,46750,46750,46750,46750,0
20230710,165000,43568066150,46750,46750,46750,46750,0
20230710,164900,43568066150,46750,46750,46750,46750,0
20230710,164800,43568066150,46750,46750,46750,46750,0
20230710,164700,43568066150,46750,46750,46750,46750,0
20230710,164600,43568066150,46750,46750,46750,46750,0
20230710,164500,43568066150,46750,46750,46750,46750,0
20230710,164400,43568066150,46750,46750,46750,46750,0
20230710,164300,43568066150,46750,46750,46750,46750,0
20230710,164200,43568066150,46750,46750,46750,46750,0
20230710,164100,43568066150,46750,46750,46750,46750,0
20230710,164000,43568066150,46750,46750,46750,46750,0
20230710,163900,43568066150,46750,46750,46750,46750,0
20230710,163800,43568066150,46750,46750,46750,46750,0
20230710,163700,43568066150,46750,46750,46750,46750,0
20230710,163600,43568066150,46750,46750,46750,46750,0
20230710,163500,43568066150,46750,46750,46750,46750,0
20230710,163400,43568066150,46750,46750,46750,46750,0
20230710,163300,43568066150,46750,46750,46750,46750,0
20230710,163200,43568066150,46750,46750,46750,46750,0
20230710,163100,43568066150,46750,46750,46750,46750,0
20230710,163000,43568066150,46750,46750,46750,46750,0
20230710,162900,43568066150,46750,46750,46750,46750,0
20230710,162800,43568066150,46750,46750,46750,46750,0
20230710,162700,43568066150,46750,46750,46750,46750,0
20230710,162600,43568066150,46750,46750,46750,46750,91959
20230710,162500,43568066150,46750,46750,46750,46750,0
20230710,162400,43568066150,46750,46750,46750,46750,0
20230710,162300,43568066150,46750,46750,46750,46750,0
20230710,162200,43568066150,46750,46750,46750,46750,0
20230710,162100,43568066150,46750,46750,46750,46750,0
20230710,162000,43568066150,46750,46750,46750,46750,0
20230710,161900,43568066150,46750,46750,46750,46750,0
20230710,161800,43568066150,46750,46750,46750,46750,0
20230710,161700,43568066150,46750,46750,46750,46750,0
20230710,161600,43568066150,46750,46750,46750,46750,0
20230710,161500,43568066150,46750,46750,46750,46750,0
20230710,161400,43568066150,46750,46750,46750,46750,0
20230710,161300,43568066150,46750,46750,46750,46750,0
20230710,161200,43568066150,46750,46750,46750,46750,0
20230710,161100,43568066150,46750,46750,46750,46750,0
20230710,161000,43568066150,46750,46750,46750,46750,0
20230710,160900,43568066150,46750,46750,46750,46750,0
20230710,160800,43568066150,46750,46750,46750,46750,0
20230710,160700,43568066150,46750,46750,46750,46750,0
20230710,160600,43568066150,46750,46750,46750,46750,0
20230710,160500,43568066150,46750,46750,46750,46750,0
20230710,160400,43568066150,46750,46750,46750,46750,0
20230710,160300,43568066150,46750,46750,46750,46750,0
20230710,160200,43568066150,46750,46750,46750,46750,0
20230710,160100,43568066150,46750,46750,46750,46750,0
20230710,160000,43568066150,46750,46750,46750,46750,0
20230710,155900,43568066150,46750,46750,46750,46750,0
20230710,155800,43568066150,46750,46750,46750,46750,0
20230710,155700,43568066150,46750,46750,46750,46750,0
20230710,155600,43568066150,46750,46750,46750,46750,91959
20230710,155500,43568066150,46750,46750,46750,46750,0
20230710,155400,43568066150,46750,46750,46750,46750,0
20230710,155300,43568066150,46750,46750,46750,46750,0
20230710,155200,43568066150,46750,46750,46750,46750,0
20230710,155100,43568066150,46750,46750,46750,46750,0
20230710,155000,43568066150,46750,46750,46750,46750,0
20230710,154900,43568066150,46750,46750,46750,46750,0
20230710,154800,43568066150,46750,46750,46750,46750,0
20230710,154700,43568066150,46750,46750,46750,46750,0
20230710,154600,43568066150,46750,46750,46750,46750,0
20230710,154500,43568066150,46750,46750,46750,46750,0
20230710,154400,43568066150,46750,46750,46750,46750,0
20230710,154300,43568066150,46750,46750,46750,46750,0
20230710,154200,43568066150,46750,46750,46750,46750,0
20230710,154100,43568066150,46750,46750,46750,46750,0
20230710,154000,43568066150,46750,46750,46750,46750,0
20230710,153900,43568066150,46750,46750,46750,46750,0
20230710,153800,43568066150,46750,46750,46750,46750,0
20230710,153700,43568066150,46750,46750,46750,46750,0
20230710,153600,43568066150,46750,46750,46750,46750,0
20230710,153500,43568066150,46750,46750,46750,46750,0
20230710,153400,43568066150,46750,46750,46750,46750,0
20230710,153300,43568066150,46750,46750,46750,46750,0
20230710,153200,43568066150,46750,46750,46750,46750,0
20230710,153100,43568066150,46750,46750,46750,46750,0
20230710,153000,43568066150,46750,46750,46750,46750,91959
20230710,152900,39268982900,46700,46700,46700,46700,0
20230710,152800,39268982900,46700,46700,46700,46700,0
20230710,152700,39268982900,46700,46700,46700,46700,0
20230710,152600,39268982900,46700,46700,46700,46700,0
20230710,152500,39268982900,46700,46700,46700,46700,0
20230710,152400,39268982900,46700,46700,46700,46700,0
20230710,152300,39268982900,46700,46700,46700,46700,0
20230710,152200,39268982900,46700,46700,46700,46700,0
20230710,152100,39268982900,46700,46700,46700,46700,0
20230710,152000,39268982900,46700,46700,46700,46700,0
20230710,151900,39268982900,46700,46700,46800,46650,5665
20230710,151800,39004249500,46750,46700,46750,46650,6225
20230710,151700,38713483100,46700,46700,46700,46650,2332
20230710,151600,38604621450,46700,46700,46700,46650,4390
20230710,151500,38399782250,46700,46700,46700,46650,2766
20230710,151400,38270664350,46700,46700,46700,46650,1443
20230710,151300,38203320400,46650,46700,46700,46650,1260
20230710,151200,38144525250,46700,46650,46700,46650,1068
20230710,151100,38094672850,46700,46700,46700,46650,418
20230710,151000,38075155350,46700,46650,46700,46650,483
20230710,150900,38052604450,46700,46650,46700,46600,5315
20230710,150800,37804679650,46650,46700,46750,46600,6902
20230710,150700,37482659750,46700,46800,46800,46700,5601
20230710,150600,37220954750,46750,46800,46800,46750,3324
20230710,150500,37065540200,46750,46800,46800,46750,976
20230710,150400,37019869350,46800,46750,46800,46750,841
20230710,150300,36980516950,46800,46800,46800,46750,827
20230710,150200,36941824500,46800,46750,46800,46750,912
20230710,150100,36899143900,46800,46800,46800,46750,1088
20230710,150000,36848244050,46800,46800,46800,46750,1165
20230710,145900,36793733250,46800,46750,46800,46700,4761
20230710,145800,36571117400,46750,46750,46750,46700,4143
20230710,145700,36377436950,46750,46800,46800,46700,4019
20230710,145600,36189546500,46800,46800,46800,46750,5349
20230710,145500,35939218950,46800,46750,46800,46700,3789
20230710,145400,35762058800,46700,46750,46750,46700,1515
20230710,145300,35691267200,46750,46750,46750,46700,453
20230710,145200,35670093400,46750,46700,46750,46700,2158
20230710,145100,35569260900,46750,46750,46750,46700,2052
20230710,145000,35473391500,46700,46750,46750,46700,995
20230710,144900,35426879600,46750,46700,46750,46700,1803
20230710,144800,35342603550,46750,46750,46750,46700,1217
20230710,144700,35285732800,46750,46700,46750,46700,947
20230710,144600,35241464050,46750,46750,46750,46700,1022
20230710,144500,35193691850,46750,46750,46750,46700,1633
20230710,144400,35117384450,46750,46750,46750,46700,1009
20230710,144300,35070221500,46700,46750,46750,46700,1760
20230710,144200,34987949450,46700,46700,46750,46650,7059
20230710,144100,34658436550,46700,46750,46750,46700,2884
20230710,144000,34523733050,46750,46750,46800,46700,3498
20230710,143900,34360169850,46750,46700,46800,46700,6223
20230710,143800,34069199800,46750,46800,46800,46750,3110
20230710,143700,33923766750,46750,46750,46800,46750,1442
20230710,143600,33856318850,46800,46800,46800,46750,3188
20230710,143500,33707245500,46800,46800,46800,46750,1385
20230710,143400,33642479550,46800,46800,46800,46750,2100
20230710,143300,33544263350,46800,46800,46800,46750,1135
20230710,143200,33491160050,46800,46750,46800,46750,1052
20230710,143100,33441937200,46750,46850,46850,46750,4997
20230710,143000,33208063500,46850,46800,46850,46800,1604
20230710,142900,33132941450,46800,46850,46850,46800,1492
20230710,142800,33063086300,46850,46800,46850,46800,1397
20230710,142700,32997680300,46850,46850,46850,46800,1990
20230710,142600,32904516400,46850,46800,46850,46800,881
20230710,142500,32863244850,46850,46900,46900,46800,2826
20230710,142400,32730807700,46900,46850,46900,46850,1747
20230710,142300,32648916550,46900,46900,46900,46850,1756
20230710,142200,32566579500,46900,46900,46900,46850,542
20230710,142100,32541163200,46850,46900,46900,46850,1465
20230710,142000,32472467900,46850,46900,46900,46850,1381
20230710,141900,32407705050,46850,46850,46900,46850,1393
20230710,141800,32342406050,46900,46800,46900,46800,2737
20230710,141700,32214158250,46800,46800,46850,46800,1069
20230710,141600,32164080550,46850,46850,46850,46800,842
20230710,141500,32124653900,46800,46850,46850,46800,1409
20230710,141400,32058669050,46800,46850,46850,46800,763
20230710,141300,32022930400,46850,46850,46850,46800,1004
20230710,141200,31975900300,46800,46800,46850,46800,873
20230710,141100,31935003850,46800,46900,46900,46750,9937
20230710,141000,31469770800,46900,46900,46900,46850,751
20230710,140900,31434555350,46900,46900,46900,46850,1259
20230710,140800,31375514800,46900,46900,46900,46850,1105
20230710,140700,31323710250,46850,46900,46900,46850,917
20230710,140600,31280706800,46850,46900,46900,46850,1095
20230710,140500,31229360500,46850,46900,46900,46850,1062
20230710,140400,31179561500,46900,46900,46900,46850,596
20230710,140300,31151624500,46900,46900,46900,46850,1156
20230710,140200,31097421550,46900,46850,46900,46850,644
20230710,140100,31067221200,46900,46900,46900,46850,3852
20230710,140000,30886681600,46900,46900,46900,46850,981
20230710,135900,30840674800,46900,46900,46900,46850,1590
20230710,135800,30766132050,46900,46850,46900,46800,2036
20230710,135700,30670736450,46800,46900,46950,46800,2648
20230710,135600,30546627700,46900,46850,46900,46850,1131
20230710,135500,30493586150,46900,46900,46950,46800,7442
20230710,135400,30144794850,46900,46950,46950,46900,1171
20230710,135300,30089822900,46950,46950,46950,46900,620
20230710,135200,30060716700,46900,46950,46950,46900,1090
20230710,135100,30009544000,46950,46950,46950,46900,268
20230710,135000,29996965300,46900,46950,46950,46900,1003
20230710,134900,29949875900,46950,46900,46950,46900,1234
20230710,134800,29891957850,46950,46950,46950,46900,3207
20230710,134700,29741399200,46950,46900,46950,46900,972
20230710,134600,29695767700,46950,46900,46950,46900,3639
20230710,134500,29524982000,46900,46900,46950,46850,2884
20230710,134400,29389761950,46900,46900,46900,46850,1193
20230710,134300,29333811700,46900,46900,46900,46850,968
20230710,134200,29288416300,46900,46900,46950,46850,1366
20230710,134100,29224334200,46950,46900,46950,46850,3899
20230710,134000,29041455700,46900,46900,46900,46850,962
20230710,133900,28996339900,46900,46850,46900,46800,1690
20230710,133800,28917151900,46850,46850,46850,46800,1439
20230710,133700,28849740250,46850,46900,46900,46800,1279
20230710,133600,28789844350,46900,46800,46900,46750,7221
20230710,133500,28451755600,46850,46800,46850,46750,3904
20230710,133400,28268961850,46800,46750,46800,46700,2989
20230710,133300,28129228600,46750,46750,46750,46700,1094
20230710,133200,28078095850,46750,46650,46800,46650,7295
20230710,133100,27737357600,46700,46700,46700,46650,1363
20230710,133000,27673718650,46700,46700,46700,46650,1274
20230710,132900,27614250550,46700,46650,46700,46650,1437
20230710,132800,27547171150,46700,46700,46700,46650,935
20230710,132700,27503514000,46650,46700,46700,46650,945
20230710,132600,27459384800,46700,46650,46700,46650,432
20230710,132500,27439216100,46650,46700,46700,46650,1053
20230710,132400,27390051550,46700,46650,46700,46650,2426
20230710,132300,27276760050,46700,46700,46700,46650,1100
20230710,132200,27225392000,46700,46650,46700,46650,2296
20230710,132100,27118171250,46700,46700,46700,46650,1075
20230710,132000,27067971350,46700,46700,46700,46650,1333
20230710,131900,27005739200,46700,46650,46700,46650,758
20230710,131800,26970342600,46700,46700,46700,46650,960
20230710,131700,26925513550,46700,46650,46700,46650,660
20230710,131600,26894695200,46650,46700,46750,46650,3770
20230710,131500,26718638050,46700,46650,46700,46600,4373
20230710,131400,26514606350,46600,46650,46650,46600,3410
20230710,131300,26355664250,46650,46650,46650,46600,804
20230710,131200,26318159600,46650,46650,46650,46600,668
20230710,131100,26287001150,46650,46650,46650,46600,927
20230710,131000,26243770600,46650,46600,46650,46600,1164
20230710,130900,26189488500,46650,46650,46650,46600,1722
20230710,130800,26109168300,46600,46650,46650,46600,1026
20230710,130700,26061324050,46600,46600,46650,46600,374
20230710,130600,26043893300,46600,46700,46700,46600,6915
20230710,130500,25721320250,46650,46700,46700,46650,1923
20230710,130400,25631582800,46700,46700,46700,46650,1142
20230710,130300,25578254300,46650,46700,46700,46650,1334
20230710,130200,25515987600,46700,46700,46700,46650,743
20230710,130100,25481292200,46650,46650,46700,46650,462
20230710,130000,25459720050,46700,46700,46700,46650,1080
20230710,125900,25409322100,46700,46700,46700,46650,953
20230710,125800,25364859850,46700,46700,46700,46650,687
20230710,125700,25332799850,46700,46700,46700,46650,232
20230710,125600,25321965550,46700,46700,46700,46650,462
20230710,125500,25300401650,46700,46650,46700,46650,1170
20230710,125400,25245803400,46700,46700,46700,46650,1718
20230710,125300,25165644600,46650,46700,46700,46650,82
20230710,125200,25161816950,46700,46700,46700,46650,1761
20230710,125100,25079650250,46700,46700,46700,46650,308
20230710,125000,25065267500,46700,46650,46700,46650,517
20230710,124900,25041130000,46700,46650,46700,46650,1451
20230710,124800,24973371350,46700,46700,46700,46650,882
20230710,124700,24932189700,46700,46700,46700,46650,786
20230710,124600,24895501550,46700,46700,46700,46650,298
20230710,124500,24881586650,46700,46700,46700,46650,575
20230710,124400,24854735900,46650,46700,46700,46650,161
20230710,124300,24847219100,46650,46700,46700,46650,348
20230710,124200,24830969600,46700,46650,46700,46650,450
20230710,124100,24809972150,46700,46700,46700,46650,497
20230710,124000,24786764750,46700,46650,46700,46650,399
20230710,123900,24768140050,46700,46650,46700,46650,677
20230710,123800,24736548900,46650,46650,46700,46650,333
20230710,123700,24721008800,46650,46700,46700,46650,1123
20230710,123600,24668603400,46700,46650,46700,46650,264
20230710,123500,24656283650,46650,46650,46700,46650,317
20230710,123400,24641484400,46650,46700,46700,46650,1238
20230710,123300,24583723300,46700,46700,46700,46650,367
20230710,123200,24566586000,46700,46650,46700,46650,282
20230710,123100,24553419050,46650,46700,46700,46650,92
20230710,123000,24549124550,46700,46700,46700,46650,406
20230710,122900,24530166500,46700,46650,46700,46650,182
20230710,122800,24521667250,46700,46700,46700,46650,336
20230710,122700,24505978500,46700,46700,46700,46650,319
20230710,122600,24491081250,46650,46700,46700,46650,9705
20230710,122500,24038206100,46700,46700,46750,46700,1635
20230710,122400,23961847800,46750,46750,46750,46700,452
20230710,122300,23940716850,46750,46750,46750,46700,53
20230710,122200,23938239250,46750,46750,46750,46750,6011
20230710,122100,23657225000,46750,46850,46850,46750,6557
20230710,122000,23350432600,46850,46800,46850,46800,363
20230710,121900,23333429400,46850,46850,46850,46800,263
20230710,121800,23321109450,46800,46850,46850,46800,745
20230710,121700,23286234500,46850,46850,46850,46800,1116
20230710,121600,23233990850,46850,46900,46900,46850,5566
20230710,121500,22973214700,46900,46900,46900,46900,782
20230710,121400,22936538900,46850,46900,46900,46850,233
20230710,121300,22925615050,46850,46900,46900,46850,1903
20230710,121200,22836448050,46900,46900,46900,46900,568
20230710,121100,22809808850,46850,46850,46900,46850,549
20230710,121000,22784068050,46850,46900,46900,46850,801
20230710,120900,22746524750,46900,46850,46900,46850,740
20230710,120800,22711824600,46900,46900,46900,46850,295
20230710,120700,22697992150,46850,46900,46900,46850,461
20230710,120600,22676378800,46900,46850,46900,46850,543
20230710,120500,22650919550,46900,46900,46900,46850,548
20230710,120400,22625218550,46900,46850,46900,46850,249
20230710,120300,22613545600,46850,46950,46950,46850,1672
20230710,120200,22535148700,46950,46900,46950,46850,2476
20230710,120100,22419033700,46900,46900,46900,46850,1314
20230710,120000,22357407150,46900,46900,46900,46850,864
20230710,115900,22316914400,46900,46850,46900,46850,494
20230710,115800,22293746450,46850,46900,46900,46850,1007
20230710,115700,22246545000,46900,46900,46900,46850,432
20230710,115600,22226287050,46900,46900,46900,46850,371
20230710,115500,22208898150,46900,46850,46900,46850,1064
20230710,115400,22159022400,46900,46850,46900,46850,566
20230710,115300,22132494100,46900,46900,46900,46850,1285
20230710,115200,22072267550,46900,46850,46900,46850,345
20230710,115100,22056088050,46850,46900,46900,46850,863
20230710,115000,22015638800,46900,46900,46900,46850,234
20230710,114900,22004664350,46900,46900,46900,46900,178
20230710,114800,21996316150,46900,46850,46950,46850,5315
20230710,114700,21747192400,46850,46850,46850,46800,1024
20230710,114600,21699218750,46800,46800,46850,46800,267
20230710,114500,21686713100,46850,46850,46850,46800,260
20230710,114400,21674534600,46850,46800,46850,46800,4303
20230710,114300,21472957650,46850,46850,46850,46800,468
20230710,114200,21451037800,46800,46850,46850,46800,2080
20230710,114100,21353628800,46850,46800,46850,46800,635
20230710,114000,21323885750,46800,46850,46850,46800,482
20230710,113900,21301308750,46850,46800,46850,46800,876
20230710,113800,21260300050,46800,46850,46850,46800,961
20230710,113700,21215277400,46850,46850,46850,46800,593
20230710,113600,21187502050,46850,46850,46850,46800,1561
20230710,113500,21114369950,46850,46850,46850,46800,575
20230710,113400,21087437600,46850,46800,46850,46800,1580
20230710,113300,21013438950,46850,46850,46850,46850,227
20230710,113200,21002804000,46850,46850,46850,46800,257
20230710,113100,20990764350,46850,46850,46850,46800,967
20230710,113000,20945480000,46850,46800,46850,46800,548
20230710,112900,20919806350,46850,46850,46850,46800,308
20230710,112800,20905382050,46850,46850,46850,46800,638
20230710,112700,20875510400,46850,46800,46850,46800,634
20230710,112600,20845808200,46800,46800,46850,46800,1294
20230710,112500,20785241150,46850,46800,46850,46800,829
20230710,112400,20746415100,46850,46800,46850,46800,144
20230710,112300,20739669150,46800,46850,46850,46800,374
20230710,112200,20722152650,46850,46850,46900,46800,5139
20230710,112100,20481381250,46900,46900,46900,46850,2125
20230710,112000,20381732200,46850,46850,46900,46850,590
20230710,111900,20354068150,46850,46900,46900,46850,1401
20230710,111800,20288362050,46850,46850,46900,46850,282
20230710,111700,20275138050,46900,46850,46900,46800,1658
20230710,111600,20197439200,46850,46850,46850,46800,414
20230710,111500,20178052800,46800,46850,46850,46800,413
20230710,111400,20158704000,46800,46800,46850,46800,370
20230710,111300,20141376650,46850,46800,46850,46800,903
20230710,111200,20099071500,46850,46850,46850,46750,9895
20230710,111100,19635661750,46900,46850,46900,46850,256
20230710,111000,19623660200,46850,46850,46900,46850,301
20230710,110900,19609544200,46900,46850,46900,46800,2347
20230710,110800,19499544900,46850,46850,46900,46800,1083
20230710,110700,19448802450,46900,46900,46950,46850,9165
20230710,110600,19018944050,46900,46900,46900,46850,643
20230710,110500,18988792800,46850,46900,46900,46850,558
20230710,110400,18962625200,46900,46900,46900,46850,678
20230710,110300,18930827150,46900,46900,46900,46850,860
20230710,110200,18890498300,46900,46900,46900,46850,598
20230710,110100,18862453500,46900,46900,46900,46850,627
20230710,110000,18833047250,46900,46800,46900,46750,6369
20230710,105900,18534951200,46800,46750,46800,46750,5823
20230710,105800,18262437000,46800,46800,46800,46750,965
20230710,105700,18217295050,46800,46800,46800,46750,874
20230710,105600,18176424950,46800,46750,46800,46750,1131
20230710,105500,18123532450,46800,46800,46800,46750,638
20230710,105400,18093686350,46800,46800,46800,46750,600
20230710,105300,18065621800,46800,46800,46800,46750,343
20230710,105200,18049580050,46800,46750,46800,46750,519
20230710,105100,18025295800,46800,46750,46800,46750,430
20230710,105000,18005180700,46800,46800,46800,46750,273
20230710,104900,17992406250,46800,46750,46800,46750,262
20230710,104800,17980154050,46800,46800,46800,46750,469
20230710,104700,17958207550,46800,46800,46800,46750,443
20230710,104600,17937477550,46750,46750,46800,46750,4721
20230710,104500,17716765100,46800,46800,46800,46750,2283
20230710,104400,17609925600,46750,46800,46800,46750,331
20230710,104300,17594437550,46800,46800,46800,46750,314
20230710,104200,17579747050,46750,46850,46850,46750,7436
20230710,104100,17231520800,46850,46900,46900,46850,444
20230710,104000,17210702600,46900,46900,46900,46850,892
20230710,103900,17168878050,46900,46900,46900,46850,354
20230710,103800,17152277100,46900,46850,46900,46850,1865
20230710,103700,17064877150,46900,46900,46900,46850,686
20230710,103600,17032708700,46850,46900,46900,46850,906
20230710,103500,16990219600,46900,46900,46900,46850,282
20230710,103400,16976994950,46850,46850,46900,46850,438
20230710,103300,16956461350,46900,46900,46900,46850,498
20230710,103200,16933111200,46850,46900,46900,46850,619
20230710,103100,16904081400,46850,46900,46900,46850,593
20230710,103000,16876283650,46900,46850,46900,46850,8757
20230710,102900,16466005250,46850,46850,46850,46800,441
20230710,102800,16445350400,46850,46850,46850,46800,613
20230710,102700,16416637650,46850,46850,46850,46800,117
20230710,102600,16411157050,46850,46800,46850,46800,4368
20230710,102500,16206721000,46800,46850,46850,46800,1702
20230710,102400,16127061050,46850,46850,46850,46800,535
20230710,102300,16102003350,46850,46800,46850,46800,1322
20230710,102200,16040121550,46850,46900,46900,46850,6267
20230710,102100,15746491000,46900,46950,46950,46900,13135
20230710,102000,15130089900,47000,46950,47000,46950,1216
20230710,101900,15072942750,47000,47000,47000,46950,634
20230710,101800,15043151200,47000,47000,47000,46950,659
20230710,101700,15012179650,47000,47000,47000,46950,990
20230710,101600,14965656050,46950,47000,47000,46950,784
20230710,101500,14928808650,46950,47000,47000,46950,676
20230710,101400,14897037100,47000,47000,47000,46950,1110
20230710,101300,14844873550,47000,46950,47000,46950,1057
20230710,101200,14795203750,47000,47000,47000,46950,1377
20230710,101100,14730490350,47000,47000,47000,46950,1240
20230710,101000,14672210550,47000,47000,47000,46950,1311
20230710,100900,14610593700,47000,47000,47000,46950,999
20230710,100800,14563647250,47000,47000,47000,46950,1022
20230710,100700,14515613350,47000,47000,47000,47000,807
20230710,100600,14477684350,47000,46950,47000,46950,6256
20230710,100500,14183659000,47000,47050,47050,46950,2485
20230710,100400,14066867700,47050,47000,47050,46950,6684
20230710,100300,13752714500,47000,46950,47000,46950,792
20230710,100200,13715494600,47000,47050,47050,46950,4124
20230710,100100,13521681550,47000,47000,47050,47000,836
20230710,100000,13482360700,47000,47050,47050,47000,428
20230710,095900,13462228850,47050,47050,47100,47000,8870
20230710,095800,13044881200,47050,47050,47050,47000,1195
20230710,095700,12988662250,47050,47050,47050,47000,860
20230710,095600,12948203000,47050,47000,47050,47000,11844
20230710,095500,12391505650,47000,47000,47000,46950,768
20230710,095400,12355409900,46950,47000,47000,46950,1124
20230710,095300,12302587850,47000,47000,47000,46950,1652
20230710,095200,12224943900,47000,47000,47000,46950,1065
20230710,095100,12174891900,47000,47000,47000,46950,1075
20230710,095000,12124370400,47000,46950,47000,46950,7942
20230710,094900,11751462200,46950,46950,46950,46900,1573
20230710,094800,11677617500,46950,46950,46950,46900,1635
20230710,094700,11600859250,46950,46950,46950,46900,2197
20230710,094600,11497727500,46950,46900,46950,46900,898
20230710,094500,11455578250,46900,46950,46950,46900,1358
20230710,094400,11391859850,46950,46950,46950,46900,959
20230710,094300,11346845850,46950,46950,46950,46900,342
20230710,094200,11330796350,46950,46950,46950,46900,889
20230710,094100,11289063550,46950,46950,46950,46950,1717
20230710,094000,11208450400,46950,46950,46950,46900,628
20230710,093900,11178978900,46950,46950,46950,46900,607
20230710,093800,11150491950,46950,46950,46950,46950,574
20230710,093700,11123542650,46950,46950,46950,46900,892
20230710,093600,11081679900,46950,46950,46950,46900,671
20230710,093500,11050183000,46950,46900,46950,46900,765
20230710,093400,11014266450,46900,46950,46950,46900,622
20230710,093300,10985066450,46950,46950,46950,46900,1633
20230710,093200,10908399600,46950,46950,46950,46900,832
20230710,093100,10869342250,46900,46950,46950,46900,880
20230710,093000,10828030450,46950,46950,46950,46900,489
20230710,092900,10805075050,46950,46950,46950,46900,553
20230710,092800,10779115850,46950,46950,46950,46900,4512
20230710,092700,10567279750,46950,46950,46950,46900,1077
20230710,092600,10516737200,46900,47000,47000,46900,1845
20230710,092500,10430129050,47000,47050,47050,47000,3051
20230710,092400,10286704550,47050,47050,47050,47000,386
20230710,092300,10268552600,47000,47050,47100,47000,3674
20230710,092200,10095724300,47100,47150,47150,47000,6835
20230710,092100,9773673500,47150,47050,47150,47050,4155
20230710,092000,9577952200,47100,46950,47100,46950,9744
20230710,091900,9119774150,47000,47000,47050,47000,5553
20230710,091800,8858768500,47000,47050,47050,46950,7531
20230710,091700,8505078450,47000,47050,47100,46950,9168
20230710,091600,8073990750,47050,47000,47100,47000,4130
20230710,091500,7879662350,47050,47000,47050,46950,3289
20230710,091400,7725086700,46950,46950,47050,46950,5279
20230710,091300,7477090200,46950,46950,46950,46850,4571
20230710,091200,7262704600,46950,47000,47000,46900,1917
20230710,091100,7172712200,47000,47050,47050,46950,4567
20230710,091000,6958102650,47050,47100,47150,46950,10586
20230710,090900,6460226250,47150,47000,47150,46950,9647
20230710,090800,6005864800,47000,47000,47100,46950,13073
20230710,090700,5390867950,46950,46900,47000,46850,6143
20230710,090600,5102700050,46850,46950,47000,46850,6137
20230710,090500,4814792550,47000,47050,47050,46950,1709
20230710,090400,4734491250,47000,47050,47100,47000,4641
20230710,090300,4516132900,47050,47100,47100,46950,4522
20230710,090200,4303522500,47100,47000,47100,46850,15873
20230710,090100,3557682050,47000,47150,47150,46950,5584
20230710,090000,3294822300,47150,47300,47350,46850,69609