KissMeData/010780/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,185100,2262322050,31850,31850,31850,31850,1962
20230711,185000,2262322050,31850,31850,31850,31850,0
20230711,184900,2262322050,31850,31850,31850,31850,0
20230711,184800,2262322050,31850,31850,31850,31850,0
20230711,184700,2262322050,31850,31850,31850,31850,0
20230711,184600,2262322050,31850,31850,31850,31850,0
20230711,184500,2262322050,31850,31850,31850,31850,0
20230711,184400,2262322050,31850,31850,31850,31850,0
20230711,184300,2262322050,31850,31850,31850,31850,0
20230711,184200,2262322050,31850,31850,31850,31850,0
20230711,184100,2262322050,31850,31850,31850,31850,0
20230711,184000,2262322050,31850,31850,31850,31850,0
20230711,183900,2262322050,31850,31850,31850,31850,0
20230711,183800,2262322050,31850,31850,31850,31850,0
20230711,183700,2262322050,31850,31850,31850,31850,0
20230711,183600,2262322050,31850,31850,31850,31850,0
20230711,183500,2262322050,31850,31850,31850,31850,0
20230711,183400,2262322050,31850,31850,31850,31850,0
20230711,183300,2262322050,31850,31850,31850,31850,0
20230711,183200,2262322050,31850,31850,31850,31850,0
20230711,183100,2262322050,31850,31850,31850,31850,0
20230711,183000,2262322050,31850,31850,31850,31850,0
20230711,182900,2262322050,31850,31850,31850,31850,0
20230711,182800,2262322050,31850,31850,31850,31850,0
20230711,182700,2262322050,31850,31850,31850,31850,0
20230711,182600,2262322050,31850,31850,31850,31850,0
20230711,182500,2262322050,31850,31850,31850,31850,0
20230711,182400,2262322050,31850,31850,31850,31850,0
20230711,182300,2262322050,31850,31850,31850,31850,0
20230711,182200,2262322050,31850,31850,31850,31850,0
20230711,182100,2262322050,31850,31850,31850,31850,1962
20230711,182000,2262322050,31850,31850,31850,31850,0
20230711,181900,2262322050,31850,31850,31850,31850,0
20230711,181800,2262322050,31850,31850,31850,31850,0
20230711,181700,2262322050,31850,31850,31850,31850,0
20230711,181600,2262322050,31850,31850,31850,31850,0
20230711,181500,2262322050,31850,31850,31850,31850,0
20230711,181400,2262322050,31850,31850,31850,31850,0
20230711,181300,2262322050,31850,31850,31850,31850,0
20230711,181200,2262322050,31850,31850,31850,31850,0
20230711,181100,2262322050,31850,31850,31850,31850,0
20230711,181000,2262322050,31850,31850,31850,31850,0
20230711,180900,2262322050,31850,31850,31850,31850,0
20230711,180800,2262322050,31850,31850,31850,31850,0
20230711,180700,2262322050,31850,31850,31850,31850,0
20230711,180600,2262322050,31850,31850,31850,31850,0
20230711,180500,2262322050,31850,31850,31850,31850,0
20230711,180400,2262322050,31850,31850,31850,31850,0
20230711,180300,2262322050,31850,31850,31850,31850,0
20230711,180200,2262322050,31850,31850,31850,31850,0
20230711,180100,2262322050,31850,31850,31850,31850,0
20230711,180000,2262322050,31850,31850,31850,31850,0
20230711,175900,2262322050,31850,31850,31850,31850,0
20230711,175800,2262322050,31850,31850,31850,31850,0
20230711,175700,2262322050,31850,31850,31850,31850,0
20230711,175600,2262322050,31850,31850,31850,31850,0
20230711,175500,2262322050,31850,31850,31850,31850,0
20230711,175400,2262322050,31850,31850,31850,31850,0
20230711,175300,2262322050,31850,31850,31850,31850,0
20230711,175200,2262322050,31850,31850,31850,31850,0
20230711,175100,2262322050,31850,31850,31850,31850,1962
20230711,175000,2262322050,31850,31850,31850,31850,0
20230711,174900,2262322050,31850,31850,31850,31850,0
20230711,174800,2262322050,31850,31850,31850,31850,0
20230711,174700,2262322050,31850,31850,31850,31850,0
20230711,174600,2262322050,31850,31850,31850,31850,0
20230711,174500,2262322050,31850,31850,31850,31850,0
20230711,174400,2262322050,31850,31850,31850,31850,0
20230711,174300,2262322050,31850,31850,31850,31850,0
20230711,174200,2262322050,31850,31850,31850,31850,0
20230711,174100,2262322050,31850,31850,31850,31850,0
20230711,174000,2262322050,31850,31850,31850,31850,0
20230711,173900,2262322050,31850,31850,31850,31850,0
20230711,173800,2262322050,31850,31850,31850,31850,0
20230711,173700,2262322050,31850,31850,31850,31850,0
20230711,173600,2262322050,31850,31850,31850,31850,0
20230711,173500,2262322050,31850,31850,31850,31850,0
20230711,173400,2262322050,31850,31850,31850,31850,0
20230711,173300,2262322050,31850,31850,31850,31850,0
20230711,173200,2262322050,31850,31850,31850,31850,0
20230711,173100,2262322050,31850,31850,31850,31850,0
20230711,173000,2262322050,31850,31850,31850,31850,0
20230711,172900,2262322050,31850,31850,31850,31850,0
20230711,172800,2262322050,31850,31850,31850,31850,0
20230711,172700,2262322050,31850,31850,31850,31850,0
20230711,172600,2262322050,31850,31850,31850,31850,0
20230711,172500,2262322050,31850,31850,31850,31850,0
20230711,172400,2262322050,31850,31850,31850,31850,0
20230711,172300,2262322050,31850,31850,31850,31850,0
20230711,172200,2262322050,31850,31850,31850,31850,0
20230711,172100,2262322050,31850,31850,31850,31850,1962
20230711,172000,2262322050,31850,31850,31850,31850,0
20230711,171900,2262322050,31850,31850,31850,31850,0
20230711,171800,2262322050,31850,31850,31850,31850,0
20230711,171700,2262322050,31850,31850,31850,31850,0
20230711,171600,2262322050,31850,31850,31850,31850,0
20230711,171500,2262322050,31850,31850,31850,31850,0
20230711,171400,2262322050,31850,31850,31850,31850,0
20230711,171300,2262322050,31850,31850,31850,31850,0
20230711,171200,2262322050,31850,31850,31850,31850,0
20230711,171100,2262322050,31850,31850,31850,31850,0
20230711,171000,2262322050,31850,31850,31850,31850,0
20230711,170900,2262322050,31850,31850,31850,31850,0
20230711,170800,2262322050,31850,31850,31850,31850,0
20230711,170700,2262322050,31850,31850,31850,31850,0
20230711,170600,2262322050,31850,31850,31850,31850,0
20230711,170500,2262322050,31850,31850,31850,31850,0
20230711,170400,2262322050,31850,31850,31850,31850,0
20230711,170300,2262322050,31850,31850,31850,31850,0
20230711,170200,2262322050,31850,31850,31850,31850,0
20230711,170100,2262322050,31850,31850,31850,31850,0
20230711,170000,2262322050,31850,31850,31850,31850,0
20230711,165900,2262322050,31850,31850,31850,31850,0
20230711,165800,2262322050,31850,31850,31850,31850,0
20230711,165700,2262322050,31850,31850,31850,31850,0
20230711,165600,2262322050,31850,31850,31850,31850,0
20230711,165500,2262322050,31850,31850,31850,31850,0
20230711,165400,2262322050,31850,31850,31850,31850,0
20230711,165300,2262322050,31850,31850,31850,31850,0
20230711,165200,2262322050,31850,31850,31850,31850,0
20230711,165100,2262322050,31850,31850,31850,31850,1962
20230711,165000,2262322050,31850,31850,31850,31850,0
20230711,164900,2262322050,31850,31850,31850,31850,0
20230711,164800,2262322050,31850,31850,31850,31850,0
20230711,164700,2262322050,31850,31850,31850,31850,0
20230711,164600,2262322050,31850,31850,31850,31850,0
20230711,164500,2262322050,31850,31850,31850,31850,0
20230711,164400,2262322050,31850,31850,31850,31850,0
20230711,164300,2262322050,31850,31850,31850,31850,0
20230711,164200,2262322050,31850,31850,31850,31850,0
20230711,164100,2262322050,31850,31850,31850,31850,0
20230711,164000,2262322050,31850,31850,31850,31850,0
20230711,163900,2262322050,31850,31850,31850,31850,0
20230711,163800,2262322050,31850,31850,31850,31850,0
20230711,163700,2262322050,31850,31850,31850,31850,0
20230711,163600,2262322050,31850,31850,31850,31850,0
20230711,163500,2262322050,31850,31850,31850,31850,0
20230711,163400,2262322050,31850,31850,31850,31850,0
20230711,163300,2262322050,31850,31850,31850,31850,0
20230711,163200,2262322050,31850,31850,31850,31850,0
20230711,163100,2262322050,31850,31850,31850,31850,0
20230711,163000,2262322050,31850,31850,31850,31850,0
20230711,162900,2262322050,31850,31850,31850,31850,0
20230711,162800,2262322050,31850,31850,31850,31850,0
20230711,162700,2262322050,31850,31850,31850,31850,0
20230711,162600,2262322050,31850,31850,31850,31850,0
20230711,162500,2262322050,31850,31850,31850,31850,0
20230711,162400,2262322050,31850,31850,31850,31850,0
20230711,162300,2262322050,31850,31850,31850,31850,0
20230711,162200,2262322050,31850,31850,31850,31850,0
20230711,162100,2262322050,31850,31850,31850,31850,1962
20230711,162000,2262322050,31850,31850,31850,31850,0
20230711,161900,2262322050,31850,31850,31850,31850,0
20230711,161800,2262322050,31850,31850,31850,31850,0
20230711,161700,2262322050,31850,31850,31850,31850,0
20230711,161600,2262322050,31850,31850,31850,31850,0
20230711,161500,2262322050,31850,31850,31850,31850,0
20230711,161400,2262322050,31850,31850,31850,31850,0
20230711,161300,2262322050,31850,31850,31850,31850,0
20230711,161200,2262322050,31850,31850,31850,31850,0
20230711,161100,2262322050,31850,31850,31850,31850,0
20230711,161000,2262322050,31850,31850,31850,31850,0
20230711,160900,2262322050,31850,31850,31850,31850,0
20230711,160800,2262322050,31850,31850,31850,31850,0
20230711,160700,2262322050,31850,31850,31850,31850,0
20230711,160600,2262322050,31850,31850,31850,31850,0
20230711,160500,2262322050,31850,31850,31850,31850,0
20230711,160400,2262322050,31850,31850,31850,31850,0
20230711,160300,2262322050,31850,31850,31850,31850,0
20230711,160200,2262322050,31850,31850,31850,31850,0
20230711,160100,2262322050,31850,31850,31850,31850,0
20230711,160000,2262322050,31850,31850,31850,31850,0
20230711,155900,2262322050,31850,31850,31850,31850,0
20230711,155800,2262322050,31850,31850,31850,31850,0
20230711,155700,2262322050,31850,31850,31850,31850,0
20230711,155600,2262322050,31850,31850,31850,31850,0
20230711,155500,2262322050,31850,31850,31850,31850,0
20230711,155400,2262322050,31850,31850,31850,31850,0
20230711,155300,2262322050,31850,31850,31850,31850,0
20230711,155200,2262322050,31850,31850,31850,31850,0
20230711,155100,2262322050,31850,31850,31850,31850,1962
20230711,155000,2262322050,31850,31850,31850,31850,0
20230711,154900,2262322050,31850,31850,31850,31850,0
20230711,154800,2262322050,31850,31850,31850,31850,0
20230711,154700,2262322050,31850,31850,31850,31850,0
20230711,154600,2262322050,31850,31850,31850,31850,0
20230711,154500,2262322050,31850,31850,31850,31850,0
20230711,154400,2262322050,31850,31850,31850,31850,0
20230711,154300,2262322050,31850,31850,31850,31850,0
20230711,154200,2262322050,31850,31850,31850,31850,0
20230711,154100,2262322050,31850,31850,31850,31850,0
20230711,154000,2262322050,31850,31850,31850,31850,0
20230711,153900,2262322050,31850,31850,31850,31850,0
20230711,153800,2262322050,31850,31850,31850,31850,0
20230711,153700,2262322050,31850,31850,31850,31850,0
20230711,153600,2262322050,31850,31850,31850,31850,0
20230711,153500,2262322050,31850,31850,31850,31850,0
20230711,153400,2262322050,31850,31850,31850,31850,0
20230711,153300,2262322050,31850,31850,31850,31850,0
20230711,153200,2262322050,31850,31850,31850,31850,0
20230711,153100,2262322050,31850,31850,31850,31850,0
20230711,153000,2262322050,31850,31850,31850,31850,1962
20230711,152900,2199832350,31850,31850,31850,31850,0
20230711,152800,2199832350,31850,31850,31850,31850,0
20230711,152700,2199832350,31850,31850,31850,31850,0
20230711,152600,2199832350,31850,31850,31850,31850,0
20230711,152500,2199832350,31850,31850,31850,31850,0
20230711,152400,2199832350,31850,31850,31850,31850,0
20230711,152300,2199832350,31850,31850,31850,31850,0
20230711,152200,2199832350,31850,31850,31850,31850,0
20230711,152100,2199832350,31850,31850,31850,31850,0
20230711,152000,2199832350,31850,31850,31850,31850,0
20230711,151900,2199832350,31850,31850,31850,31800,309
20230711,151800,2189991900,31800,31850,31850,31800,164
20230711,151700,2184770050,31850,31850,31850,31850,53
20230711,151600,2183082000,31850,31800,31850,31800,18
20230711,151500,2182509000,31850,31800,31850,31800,62
20230711,151400,2180536150,31850,31850,31850,31800,19
20230711,151300,2179931100,31850,31850,31850,31800,294
20230711,151200,2170581800,31800,31800,31800,31800,0
20230711,151100,2170581800,31800,31800,31850,31800,35
20230711,151000,2169468750,31800,31650,31800,31650,1303
20230711,150900,2128133550,31800,31750,31800,31700,784
20230711,150800,2103263750,31800,31750,31800,31750,2
20230711,150700,2103200200,31750,31700,31750,31700,646
20230711,150600,2082689750,31700,31700,31750,31700,310
20230711,150500,2072862700,31700,31750,31750,31700,59
20230711,150400,2070992000,31750,31750,31750,31750,6
20230711,150300,2070801500,31750,31750,31750,31750,7
20230711,150200,2070579250,31700,31700,31700,31700,153
20230711,150100,2065729150,31700,31700,31700,31700,191
20230711,150000,2059674450,31750,31800,31800,31700,34
20230711,145900,2058594950,31800,31800,31800,31800,0
20230711,145800,2058594950,31800,31700,31800,31700,239
20230711,145700,2051011700,31700,31700,31700,31700,1
20230711,145600,2050980000,31700,31700,31750,31700,59
20230711,145500,2049106900,31700,31700,31750,31700,149
20230711,145400,2044379050,31700,31700,31700,31650,2344
20230711,145300,1970162850,31750,31750,31750,31750,50
20230711,145200,1968575350,31750,31750,31750,31750,86
20230711,145100,1965844850,31750,31750,31750,31750,103
20230711,145000,1962574600,31750,31800,31800,31750,298
20230711,144900,1953108050,31800,31850,31850,31800,1344
20230711,144800,1910366800,31850,31850,31850,31800,456
20230711,144700,1895843950,31850,31800,31850,31800,97
20230711,144600,1892754550,31800,31750,31800,31750,542
20230711,144500,1875519050,31750,31700,31750,31700,1943
20230711,144400,1813872200,31650,31650,31650,31650,2
20230711,144300,1813808900,31650,31650,31650,31650,11
20230711,144200,1813460750,31650,31650,31650,31650,52
20230711,144100,1811814950,31650,31650,31650,31650,15
20230711,144000,1811340200,31650,31650,31650,31650,249
20230711,143900,1803459350,31700,31650,31700,31650,12
20230711,143800,1803079500,31650,31700,31700,31650,110
20230711,143700,1799592750,31700,31700,31700,31700,30
20230711,143600,1798641750,31700,31600,31700,31450,1619
20230711,143500,1747483600,31650,31600,31650,31600,22
20230711,143400,1746787350,31600,31650,31650,31600,8
20230711,143300,1746534450,31650,31650,31650,31650,9
20230711,143200,1746249600,31600,31550,31600,31550,291
20230711,143100,1737054150,31550,31500,31550,31500,119
20230711,143000,1733299800,31500,31450,31500,31450,286
20230711,142900,1724293500,31450,31450,31450,31450,82
20230711,142800,1721714600,31450,31400,31500,31400,317
20230711,142700,1711734200,31450,31450,31450,31450,228
20230711,142600,1704563600,31450,31450,31450,31450,116
20230711,142500,1700915400,31450,31500,31500,31450,171
20230711,142400,1695537400,31500,31450,31500,31450,210
20230711,142300,1688925000,31450,31450,31450,31450,95
20230711,142200,1685937250,31450,31500,31550,31450,570
20230711,142100,1667986950,31450,31400,31500,31400,243
20230711,142000,1660353350,31400,31400,31400,31400,89
20230711,141900,1657558750,31500,31400,31500,31400,131
20230711,141800,1653445250,31500,31350,31500,31350,776
20230711,141700,1629069500,31400,31350,31400,31350,145
20230711,141600,1624523500,31350,31350,31400,31350,159
20230711,141500,1619537350,31400,31400,31400,31350,259
20230711,141400,1611417150,31350,31350,31400,31350,149
20230711,141300,1606745500,31400,31350,31400,31350,93
20230711,141200,1603829850,31350,31350,31400,31350,160
20230711,141100,1598811200,31350,31350,31350,31350,106
20230711,141000,1595488100,31350,31400,31400,31350,98
20230711,140900,1592415100,31400,31350,31400,31350,253
20230711,140800,1584480750,31350,31400,31450,31350,118
20230711,140700,1580776300,31450,31450,31450,31400,80
20230711,140600,1578263700,31400,31400,31400,31400,137
20230711,140500,1573961900,31400,31400,31400,31400,247
20230711,140400,1566206100,31400,31400,31400,31400,159
20230711,140300,1561213500,31400,31400,31400,31400,159
20230711,140200,1556220900,31400,31450,31450,31400,149
20230711,140100,1551540350,31450,31500,31500,31400,158
20230711,140000,1546577400,31450,31350,31450,31350,272
20230711,135900,1538040650,31350,31350,31350,31350,147
20230711,135800,1533432200,31350,31350,31350,31350,332
20230711,135700,1523024000,31350,31350,31400,31350,223
20230711,135600,1516032900,31350,31350,31350,31350,189
20230711,135500,1510107750,31350,31400,31400,31350,144
20230711,135400,1505591700,31400,31350,31400,31350,389
20230711,135300,1493387900,31400,31350,31400,31350,107
20230711,135200,1490033400,31350,31350,31400,31350,151
20230711,135100,1485299500,31400,31400,31400,31400,198
20230711,135000,1479082300,31400,31400,31500,31400,108
20230711,134900,1475690900,31400,31450,31450,31400,139
20230711,134800,1471324100,31450,31450,31450,31450,164
20230711,134700,1466166300,31450,31450,31450,31400,120
20230711,134600,1462396000,31400,31400,31400,31400,133
20230711,134500,1458219800,31400,31400,31400,31350,166
20230711,134400,1453010000,31400,31350,31400,31350,122
20230711,134300,1449183000,31350,31400,31400,31350,213
20230711,134200,1442501650,31400,31350,31400,31350,199
20230711,134100,1436260350,31400,31400,31400,31400,506
20230711,134000,1420371950,31450,31400,31450,31400,200
20230711,133900,1414091800,31400,31400,31450,31400,205
20230711,133800,1407653850,31400,31400,31400,31400,81
20230711,133700,1405110450,31450,31450,31450,31400,55
20230711,133600,1403382900,31450,31350,31450,31350,598
20230711,133500,1384603800,31400,31350,31400,31350,120
20230711,133400,1380841700,31400,31350,31400,31350,48
20230711,133300,1379336700,31350,31350,31400,31300,188
20230711,133200,1373444950,31400,31350,31400,31350,104
20230711,133100,1370184450,31300,31300,31400,31300,98
20230711,133000,1367111900,31300,31350,31400,31300,252
20230711,132900,1359215100,31350,31350,31350,31350,214
20230711,132800,1352506200,31350,31300,31350,31300,129
20230711,132700,1348468450,31350,31300,31350,31300,230
20230711,132600,1341261950,31350,31350,31350,31350,257
20230711,132500,1333205000,31400,31350,31400,31350,83
20230711,132400,1330602900,31350,31400,31400,31350,95
20230711,132300,1327624050,31350,31350,31400,31350,102
20230711,132200,1324426250,31350,31350,31350,31350,186
20230711,132100,1318595150,31350,31350,31350,31350,135
20230711,132000,1314362900,31350,31350,31400,31350,143
20230711,131900,1309879250,31400,31400,31400,31350,290
20230711,131800,1300775850,31400,31400,31400,31350,618
20230711,131700,1281372850,31400,31450,31450,31400,129
20230711,131600,1277322200,31450,31400,31450,31400,1245
20230711,131500,1238176500,31400,31450,31450,31400,960
20230711,131400,1207987950,31500,31500,31500,31500,540
20230711,131300,1190977950,31500,31550,31550,31500,53
20230711,131200,1189308400,31500,31500,31500,31500,158
20230711,131100,1184331400,31500,31500,31500,31500,84
20230711,131000,1181685400,31500,31500,31550,31500,279
20230711,130900,1172896850,31550,31550,31550,31550,231
20230711,130800,1165608800,31550,31600,31650,31550,903
20230711,130700,1137074950,31600,31650,31650,31600,2010
20230711,130600,1073461050,31650,31650,31650,31650,97
20230711,130500,1070391000,31650,31650,31650,31650,113
20230711,130400,1066814550,31650,31650,31700,31650,76
20230711,130300,1064408900,31650,31650,31650,31650,3
20230711,130200,1064313950,31700,31650,31700,31650,2
20230711,130100,1064250600,31700,31650,31700,31650,206
20230711,130000,1057728400,31700,31700,31700,31700,95
20230711,125900,1054716900,31700,31700,31700,31700,102
20230711,125800,1051483500,31700,31700,31700,31700,0
20230711,125700,1051483500,31700,31700,31700,31700,1
20230711,125600,1051451800,31750,31750,31750,31750,1
20230711,125500,1051420050,31750,31750,31750,31750,0
20230711,125400,1051420050,31750,31700,31750,31700,4
20230711,125300,1051293200,31750,31700,31750,31700,211
20230711,125200,1044604100,31700,31700,31700,31700,55
20230711,125100,1042860600,31700,31700,31700,31700,12
20230711,125000,1042480200,31700,31650,31700,31650,22
20230711,124900,1041782900,31700,31700,31700,31700,3
20230711,124800,1041687800,31700,31700,31700,31700,1
20230711,124700,1041656100,31700,31700,31700,31700,74
20230711,124600,1039310300,31700,31700,31700,31700,44
20230711,124500,1037915500,31650,31700,31700,31650,266
20230711,124400,1029490950,31700,31700,31700,31700,10
20230711,124300,1029173950,31750,31750,31750,31750,1
20230711,124200,1029142200,31750,31700,31750,31700,46
20230711,124100,1027683950,31650,31700,31700,31650,118
20230711,124000,1023943400,31700,31700,31700,31700,44
20230711,123900,1022548600,31700,31700,31700,31700,207
20230711,123800,1015986700,31700,31700,31700,31700,0
20230711,123700,1015986700,31700,31700,31700,31700,201
20230711,123600,1009615000,31700,31700,31700,31700,2
20230711,123500,1009551600,31700,31700,31700,31700,1
20230711,123400,1009519900,31700,31700,31700,31700,14
20230711,123300,1009076100,31700,31700,31700,31700,0
20230711,123200,1009076100,31700,31700,31700,31700,710
20230711,123100,986569100,31750,31750,31750,31750,0
20230711,123000,986569100,31750,31750,31750,31750,0
20230711,122900,986569100,31750,31750,31750,31750,41
20230711,122800,985267350,31750,31750,31750,31750,31
20230711,122700,984283100,31700,31750,31750,31700,14
20230711,122600,983838700,31750,31750,31750,31750,0
20230711,122500,983838700,31750,31750,31750,31750,5
20230711,122400,983679950,31750,31750,31750,31750,31
20230711,122300,982695700,31700,31700,31700,31700,2
20230711,122200,982632300,31700,31700,31700,31700,0
20230711,122100,982632300,31700,31700,31700,31700,2
20230711,122000,982568900,31700,31700,31700,31700,1
20230711,121900,982537200,31700,31700,31700,31700,0
20230711,121800,982537200,31700,31700,31700,31700,159
20230711,121700,977496900,31700,31700,31700,31700,100
20230711,121600,974326900,31700,31700,31750,31700,226
20230711,121500,967162450,31700,31650,31700,31650,21
20230711,121400,966497750,31700,31700,31700,31650,40
20230711,121300,965230750,31650,31700,31700,31650,113
20230711,121200,961648800,31700,31700,31700,31700,62
20230711,121100,959683400,31700,31700,31700,31700,26
20230711,121000,958859200,31700,31700,31700,31700,0
20230711,120900,958859200,31700,31700,31700,31650,520
20230711,120800,942375300,31750,31750,31750,31750,0
20230711,120700,942375300,31750,31700,31750,31700,251
20230711,120600,934418550,31700,31700,31700,31700,0
20230711,120500,934418550,31700,31700,31700,31700,0
20230711,120400,934418550,31700,31700,31700,31700,2
20230711,120300,934355150,31700,31700,31700,31700,74
20230711,120200,932009350,31700,31700,31700,31700,408
20230711,120100,919075750,31650,31650,31650,31650,0
20230711,120000,919075750,31650,31600,31650,31600,78
20230711,115900,916607700,31600,31650,31700,31600,2091
20230711,115800,850425700,31650,31650,31650,31600,138
20230711,115700,846058050,31600,31650,31650,31600,248
20230711,115600,838209050,31650,31650,31700,31650,659
20230711,115500,817337450,31600,31600,31650,31600,12
20230711,115400,816958100,31600,31600,31650,31600,9
20230711,115300,816673550,31600,31600,31600,31600,29
20230711,115200,815757150,31600,31600,31650,31600,15
20230711,115100,815283000,31600,31600,31650,31600,11
20230711,115000,814935250,31650,31650,31700,31650,126
20230711,114900,810947300,31650,31650,31650,31650,8
20230711,114800,810694100,31650,31600,31650,31600,25
20230711,114700,809903050,31600,31600,31650,31600,36
20230711,114600,808763850,31600,31650,31650,31600,22
20230711,114500,808068300,31650,31650,31650,31650,414
20230711,114400,794965200,31650,31650,31700,31650,16
20230711,114300,794458400,31650,31650,31650,31650,37
20230711,114200,793287350,31700,31650,31700,31650,42
20230711,114100,791957600,31650,31650,31650,31650,19
20230711,114000,791356250,31650,31650,31700,31650,11
20230711,113900,791007850,31650,31650,31700,31650,14
20230711,113800,790564350,31650,31650,31650,31650,12
20230711,113700,790184550,31650,31650,31700,31650,28
20230711,113600,789298100,31650,31650,31700,31650,12
20230711,113500,788918000,31650,31650,31650,31650,8
20230711,113400,788664800,31700,31650,31700,31650,7
20230711,113300,788443200,31650,31650,31700,31650,22
20230711,113200,787746500,31650,31650,31650,31650,53
20230711,113100,786069050,31650,31650,31650,31650,4
20230711,113000,785942450,31650,31600,31650,31600,333
20230711,112900,775403100,31600,31600,31600,31600,4
20230711,112800,775276700,31600,31650,31650,31600,16
20230711,112700,774770700,31600,31650,31650,31600,47
20230711,112600,773283500,31600,31650,31650,31600,146
20230711,112500,768662850,31650,31650,31650,31650,150
20230711,112400,763915350,31650,31600,31650,31600,54
20230711,112300,762206350,31600,31600,31600,31600,18
20230711,112200,761637550,31600,31600,31650,31600,54
20230711,112100,759928850,31650,31700,31700,31600,1429
20230711,112000,714692350,31700,31700,31700,31650,30
20230711,111900,713741550,31700,31700,31700,31700,26
20230711,111800,712917350,31650,31700,31700,31650,188
20230711,111700,706957850,31700,31700,31750,31650,39
20230711,111600,705721550,31650,31600,31650,31600,8
20230711,111500,705468450,31600,31700,31700,31600,330
20230711,111400,695023900,31700,31700,31700,31650,87
20230711,111300,692266250,31600,31650,31650,31600,69
20230711,111200,690082500,31650,31600,31700,31600,106
20230711,111100,686727400,31600,31600,31650,31600,7
20230711,111000,686506100,31600,31600,31600,31600,7
20230711,110900,686284900,31600,31650,31650,31600,63
20230711,110800,684291250,31650,31550,31700,31550,267
20230711,110700,675841500,31550,31600,31600,31550,102
20230711,110600,672618400,31600,31500,31600,31500,857
20230711,110500,645577950,31550,31500,31550,31500,73
20230711,110400,643276200,31500,31500,31500,31500,13
20230711,110300,642866700,31500,31500,31500,31500,45
20230711,110200,641449200,31500,31500,31500,31500,26
20230711,110100,640630200,31500,31550,31550,31500,78
20230711,110000,638173150,31500,31500,31500,31500,19
20230711,105900,637574650,31500,31500,31500,31500,161
20230711,105800,632503150,31550,31500,31550,31500,153
20230711,105700,627683050,31500,31550,31550,31500,115
20230711,105600,624060400,31500,31500,31500,31500,10
20230711,105500,623745400,31500,31550,31550,31500,6
20230711,105400,623556350,31500,31500,31500,31500,11
20230711,105300,623209850,31500,31500,31500,31500,7
20230711,105200,622989350,31500,31500,31550,31500,59
20230711,105100,621129300,31500,31550,31550,31500,146
20230711,105000,616527700,31550,31500,31550,31500,10
20230711,104900,616212650,31500,31500,31550,31500,208
20230711,104800,609660550,31500,31500,31550,31500,132
20230711,104700,605502450,31500,31550,31550,31500,7
20230711,104600,605281900,31500,31500,31500,31500,23
20230711,104500,604557400,31500,31500,31500,31500,21
20230711,104400,603895900,31500,31500,31500,31500,4
20230711,104300,603769900,31500,31500,31500,31500,12
20230711,104200,603391900,31500,31500,31550,31500,67
20230711,104100,601279300,31500,31550,31550,31500,528
20230711,104000,584628400,31550,31550,31550,31550,28
20230711,103900,583745000,31550,31550,31600,31550,151
20230711,103800,578980900,31550,31600,31600,31550,980
20230711,103700,548012950,31600,31650,31650,31600,454
20230711,103600,533645250,31650,31650,31650,31650,56
20230711,103500,531872850,31650,31700,31700,31650,89
20230711,103400,529051800,31650,31650,31650,31650,155
20230711,103300,524146050,31650,31650,31650,31650,8
20230711,103200,523892850,31700,31650,31700,31650,36
20230711,103100,522751950,31650,31650,31700,31650,97
20230711,103000,519679150,31700,31650,31700,31650,9
20230711,102900,519394250,31650,31650,31650,31650,31
20230711,102800,518413100,31650,31650,31750,31650,74
20230711,102700,516067950,31700,31700,31700,31650,240
20230711,102600,508460150,31700,31650,31700,31650,12
20230711,102500,508079900,31650,31700,31700,31650,81
20230711,102400,505516200,31650,31650,31650,31650,12
20230711,102300,505136400,31650,31650,31700,31650,67
20230711,102200,503013300,31650,31650,31700,31650,42
20230711,102100,501683750,31650,31650,31650,31650,3
20230711,102000,501588800,31650,31700,31700,31650,22
20230711,101900,500892000,31700,31750,31750,31700,173
20230711,101800,495407800,31700,31700,31700,31700,5
20230711,101700,495249300,31700,31700,31750,31700,10
20230711,101600,494932250,31700,31700,31700,31700,31
20230711,101500,493949550,31700,31750,31750,31700,70
20230711,101400,491727600,31700,31650,31700,31650,68
20230711,101300,489572700,31650,31650,31650,31650,11
20230711,101200,489224550,31650,31650,31700,31650,8
20230711,101100,488971300,31650,31650,31700,31650,9
20230711,101000,488686300,31650,31650,31700,31650,34
20230711,100900,487610150,31650,31650,31650,31650,5
20230711,100800,487451900,31650,31700,31700,31650,146
20230711,100700,482829100,31650,31650,31700,31650,110
20230711,100600,479347500,31650,31650,31700,31650,12
20230711,100500,478967450,31700,31700,31700,31700,24
20230711,100400,478206650,31700,31650,31750,31650,175
20230711,100300,472650900,31700,31650,31700,31650,21
20230711,100200,471985700,31650,31700,31800,31600,958
20230711,100100,441632350,31650,31650,31700,31650,6
20230711,100000,441442400,31650,31650,31700,31650,7
20230711,095900,441220750,31650,31650,31650,31650,32
20230711,095800,440207950,31650,31750,31750,31650,810
20230711,095700,414528600,31700,31750,31800,31700,178
20230711,095600,408877150,31800,31800,31800,31750,22
20230711,095500,408177650,31800,31750,31800,31750,69
20230711,095400,405984050,31750,31750,31750,31750,19
20230711,095300,405380800,31750,31600,31750,31600,2832
20230711,095200,315657700,31600,31650,31700,31600,430
20230711,095100,302048300,31650,31650,31650,31600,30
20230711,095000,301099000,31650,31600,31700,31600,46
20230711,094900,299643150,31600,31600,31650,31550,354
20230711,094800,288454450,31600,31600,31600,31600,8
20230711,094700,288201650,31650,31650,31650,31650,88
20230711,094600,285416450,31650,31650,31650,31650,138
20230711,094500,281048750,31650,31650,31650,31600,57
20230711,094400,279244750,31650,31600,31650,31600,66
20230711,094300,277156350,31650,31650,31700,31650,204
20230711,094200,270699500,31650,31650,31650,31650,39
20230711,094100,269465150,31650,31650,31650,31650,141
20230711,094000,265002500,31700,31600,31700,31600,187
20230711,093900,259084100,31600,31650,31700,31600,185
20230711,093800,253228850,31650,31700,31700,31650,121
20230711,093700,249398900,31700,31650,31700,31650,72
20230711,093600,247119950,31650,31650,31700,31650,15
20230711,093500,246645150,31700,31700,31700,31700,9
20230711,093400,246359850,31650,31700,31700,31650,310
20230711,093300,236541500,31700,31700,31800,31700,18
20230711,093200,235970600,31700,31700,31750,31700,56
20230711,093100,234192800,31700,31700,31750,31650,162
20230711,093000,229057650,31700,31700,31700,31650,88
20230711,092900,226271100,31650,31650,31700,31650,59
20230711,092800,224402150,31700,31700,31750,31650,268
20230711,092700,215906650,31700,31700,31700,31700,89
20230711,092600,213085350,31750,31750,31800,31700,200
20230711,092500,206735300,31750,31750,31750,31750,7
20230711,092400,206513050,31750,31800,31850,31750,26
20230711,092300,205687300,31750,31850,31900,31750,1129
20230711,092200,169731800,31800,31850,31900,31750,854
20230711,092100,142601850,31850,31700,31850,31700,183
20230711,092000,136783950,31700,31600,31800,31600,100
20230711,091900,133609150,31550,31700,31700,31550,389
20230711,091800,121288850,31700,31650,31700,31550,381
20230711,091700,109236350,31600,31650,31650,31600,21
20230711,091600,108572200,31600,31600,31650,31600,13
20230711,091500,108161150,31600,31650,31650,31600,44
20230711,091400,106769250,31650,31650,31700,31650,40
20230711,091300,105501550,31650,31750,31750,31650,194
20230711,091200,99349900,31900,31800,31900,31800,29
20230711,091100,98427400,31800,31650,31850,31650,212
20230711,091000,91692500,31700,31600,31700,31600,105
20230711,090900,88367300,31650,31550,31650,31550,59
20230711,090800,86502300,31600,31600,31600,31600,45
20230711,090700,85080300,31600,31600,31600,31550,120
20230711,090600,81288800,31600,31500,31650,31500,475
20230711,090500,66278650,31550,31550,31650,31450,247
20230711,090400,58495650,31550,31400,31650,31400,147
20230711,090300,53855850,31500,31400,31500,31350,126
20230711,090200,49894700,31400,31400,31400,31300,148
20230711,090100,45255550,31350,31600,31600,31300,658
20230711,090000,24603650,31550,31600,31600,31500,778