KissMeData/200710/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201700,8359068350,21950,21950,21950,21950,4725
20230710,201600,8359068350,21950,21950,21950,21950,0
20230710,201500,8359068350,21950,21950,21950,21950,0
20230710,201400,8359068350,21950,21950,21950,21950,0
20230710,201300,8359068350,21950,21950,21950,21950,0
20230710,201200,8359068350,21950,21950,21950,21950,0
20230710,201100,8359068350,21950,21950,21950,21950,0
20230710,201000,8359068350,21950,21950,21950,21950,0
20230710,200900,8359068350,21950,21950,21950,21950,0
20230710,200800,8359068350,21950,21950,21950,21950,0
20230710,200700,8359068350,21950,21950,21950,21950,0
20230710,200600,8359068350,21950,21950,21950,21950,0
20230710,200500,8359068350,21950,21950,21950,21950,0
20230710,200400,8359068350,21950,21950,21950,21950,0
20230710,200300,8359068350,21950,21950,21950,21950,0
20230710,200200,8359068350,21950,21950,21950,21950,0
20230710,200100,8359068350,21950,21950,21950,21950,0
20230710,200000,8359068350,21950,21950,21950,21950,0
20230710,195900,8359068350,21950,21950,21950,21950,0
20230710,195800,8359068350,21950,21950,21950,21950,0
20230710,195700,8359068350,21950,21950,21950,21950,0
20230710,195600,8359068350,21950,21950,21950,21950,0
20230710,195500,8359068350,21950,21950,21950,21950,0
20230710,195400,8359068350,21950,21950,21950,21950,0
20230710,195300,8359068350,21950,21950,21950,21950,0
20230710,195200,8359068350,21950,21950,21950,21950,0
20230710,195100,8359068350,21950,21950,21950,21950,0
20230710,195000,8359068350,21950,21950,21950,21950,0
20230710,194900,8359068350,21950,21950,21950,21950,0
20230710,194800,8359068350,21950,21950,21950,21950,0
20230710,194700,8359068350,21950,21950,21950,21950,4725
20230710,194600,8359068350,21950,21950,21950,21950,0
20230710,194500,8359068350,21950,21950,21950,21950,0
20230710,194400,8359068350,21950,21950,21950,21950,0
20230710,194300,8359068350,21950,21950,21950,21950,0
20230710,194200,8359068350,21950,21950,21950,21950,0
20230710,194100,8359068350,21950,21950,21950,21950,0
20230710,194000,8359068350,21950,21950,21950,21950,0
20230710,193900,8359068350,21950,21950,21950,21950,0
20230710,193800,8359068350,21950,21950,21950,21950,0
20230710,193700,8359068350,21950,21950,21950,21950,0
20230710,193600,8359068350,21950,21950,21950,21950,0
20230710,193500,8359068350,21950,21950,21950,21950,0
20230710,193400,8359068350,21950,21950,21950,21950,0
20230710,193300,8359068350,21950,21950,21950,21950,0
20230710,193200,8359068350,21950,21950,21950,21950,0
20230710,193100,8359068350,21950,21950,21950,21950,0
20230710,193000,8359068350,21950,21950,21950,21950,0
20230710,192900,8359068350,21950,21950,21950,21950,0
20230710,192800,8359068350,21950,21950,21950,21950,0
20230710,192700,8359068350,21950,21950,21950,21950,0
20230710,192600,8359068350,21950,21950,21950,21950,0
20230710,192500,8359068350,21950,21950,21950,21950,0
20230710,192400,8359068350,21950,21950,21950,21950,0
20230710,192300,8359068350,21950,21950,21950,21950,0
20230710,192200,8359068350,21950,21950,21950,21950,0
20230710,192100,8359068350,21950,21950,21950,21950,0
20230710,192000,8359068350,21950,21950,21950,21950,0
20230710,191900,8359068350,21950,21950,21950,21950,0
20230710,191800,8359068350,21950,21950,21950,21950,0
20230710,191700,8359068350,21950,21950,21950,21950,4725
20230710,191600,8359068350,21950,21950,21950,21950,0
20230710,191500,8359068350,21950,21950,21950,21950,0
20230710,191400,8359068350,21950,21950,21950,21950,0
20230710,191300,8359068350,21950,21950,21950,21950,0
20230710,191200,8359068350,21950,21950,21950,21950,0
20230710,191100,8359068350,21950,21950,21950,21950,0
20230710,191000,8359068350,21950,21950,21950,21950,0
20230710,190900,8359068350,21950,21950,21950,21950,0
20230710,190800,8359068350,21950,21950,21950,21950,0
20230710,190700,8359068350,21950,21950,21950,21950,0
20230710,190600,8359068350,21950,21950,21950,21950,0
20230710,190500,8359068350,21950,21950,21950,21950,0
20230710,190400,8359068350,21950,21950,21950,21950,0
20230710,190300,8359068350,21950,21950,21950,21950,0
20230710,190200,8359068350,21950,21950,21950,21950,0
20230710,190100,8359068350,21950,21950,21950,21950,0
20230710,190000,8359068350,21950,21950,21950,21950,0
20230710,185900,8359068350,21950,21950,21950,21950,0
20230710,185800,8359068350,21950,21950,21950,21950,0
20230710,185700,8359068350,21950,21950,21950,21950,0
20230710,185600,8359068350,21950,21950,21950,21950,0
20230710,185500,8359068350,21950,21950,21950,21950,0
20230710,185400,8359068350,21950,21950,21950,21950,0
20230710,185300,8359068350,21950,21950,21950,21950,0
20230710,185200,8359068350,21950,21950,21950,21950,0
20230710,185100,8359068350,21950,21950,21950,21950,0
20230710,185000,8359068350,21950,21950,21950,21950,0
20230710,184900,8359068350,21950,21950,21950,21950,0
20230710,184800,8359068350,21950,21950,21950,21950,0
20230710,184700,8359068350,21950,21950,21950,21950,4725
20230710,184600,8359068350,21950,21950,21950,21950,0
20230710,184500,8359068350,21950,21950,21950,21950,0
20230710,184400,8359068350,21950,21950,21950,21950,0
20230710,184300,8359068350,21950,21950,21950,21950,0
20230710,184200,8359068350,21950,21950,21950,21950,0
20230710,184100,8359068350,21950,21950,21950,21950,0
20230710,184000,8359068350,21950,21950,21950,21950,0
20230710,183900,8359068350,21950,21950,21950,21950,0
20230710,183800,8359068350,21950,21950,21950,21950,0
20230710,183700,8359068350,21950,21950,21950,21950,0
20230710,183600,8359068350,21950,21950,21950,21950,0
20230710,183500,8359068350,21950,21950,21950,21950,0
20230710,183400,8359068350,21950,21950,21950,21950,0
20230710,183300,8359068350,21950,21950,21950,21950,0
20230710,183200,8359068350,21950,21950,21950,21950,0
20230710,183100,8359068350,21950,21950,21950,21950,0
20230710,183000,8359068350,21950,21950,21950,21950,0
20230710,182900,8359068350,21950,21950,21950,21950,0
20230710,182800,8359068350,21950,21950,21950,21950,0
20230710,182700,8359068350,21950,21950,21950,21950,0
20230710,182600,8359068350,21950,21950,21950,21950,0
20230710,182500,8359068350,21950,21950,21950,21950,0
20230710,182400,8359068350,21950,21950,21950,21950,0
20230710,182300,8359068350,21950,21950,21950,21950,0
20230710,182200,8359068350,21950,21950,21950,21950,0
20230710,182100,8359068350,21950,21950,21950,21950,0
20230710,182000,8359068350,21950,21950,21950,21950,0
20230710,181900,8359068350,21950,21950,21950,21950,0
20230710,181800,8359068350,21950,21950,21950,21950,0
20230710,181700,8359068350,21950,21950,21950,21950,4725
20230710,181600,8359068350,21950,21950,21950,21950,0
20230710,181500,8359068350,21950,21950,21950,21950,0
20230710,181400,8359068350,21950,21950,21950,21950,0
20230710,181300,8359068350,21950,21950,21950,21950,0
20230710,181200,8359068350,21950,21950,21950,21950,0
20230710,181100,8359068350,21950,21950,21950,21950,0
20230710,181000,8359068350,21950,21950,21950,21950,0
20230710,180900,8359068350,21950,21950,21950,21950,0
20230710,180800,8359068350,21950,21950,21950,21950,0
20230710,180700,8359068350,21950,21950,21950,21950,0
20230710,180600,8359068350,21950,21950,21950,21950,0
20230710,180500,8359068350,21950,21950,21950,21950,0
20230710,180400,8359068350,21950,21950,21950,21950,0
20230710,180300,8359068350,21950,21950,21950,21950,0
20230710,180200,8359068350,21950,21950,21950,21950,0
20230710,180100,8359068350,21950,21950,21950,21950,0
20230710,180000,8359068350,21950,21950,21950,21950,0
20230710,175900,8359068350,21950,21950,21950,21950,0
20230710,175800,8359068350,21950,21950,21950,21950,0
20230710,175700,8359068350,21950,21950,21950,21950,0
20230710,175600,8359068350,21950,21950,21950,21950,0
20230710,175500,8359068350,21950,21950,21950,21950,0
20230710,175400,8359068350,21950,21950,21950,21950,0
20230710,175300,8359068350,21950,21950,21950,21950,0
20230710,175200,8359068350,21950,21950,21950,21950,0
20230710,175100,8359068350,21950,21950,21950,21950,0
20230710,175000,8359068350,21950,21950,21950,21950,0
20230710,174900,8359068350,21950,21950,21950,21950,0
20230710,174800,8359068350,21950,21950,21950,21950,0
20230710,174700,8359068350,21950,21950,21950,21950,4725
20230710,174600,8359068350,21950,21950,21950,21950,0
20230710,174500,8359068350,21950,21950,21950,21950,0
20230710,174400,8359068350,21950,21950,21950,21950,0
20230710,174300,8359068350,21950,21950,21950,21950,0
20230710,174200,8359068350,21950,21950,21950,21950,0
20230710,174100,8359068350,21950,21950,21950,21950,0
20230710,174000,8359068350,21950,21950,21950,21950,0
20230710,173900,8359068350,21950,21950,21950,21950,0
20230710,173800,8359068350,21950,21950,21950,21950,0
20230710,173700,8359068350,21950,21950,21950,21950,0
20230710,173600,8359068350,21950,21950,21950,21950,0
20230710,173500,8359068350,21950,21950,21950,21950,0
20230710,173400,8359068350,21950,21950,21950,21950,0
20230710,173300,8359068350,21950,21950,21950,21950,0
20230710,173200,8359068350,21950,21950,21950,21950,0
20230710,173100,8359068350,21950,21950,21950,21950,0
20230710,173000,8359068350,21950,21950,21950,21950,0
20230710,172900,8359068350,21950,21950,21950,21950,0
20230710,172800,8359068350,21950,21950,21950,21950,0
20230710,172700,8359068350,21950,21950,21950,21950,0
20230710,172600,8359068350,21950,21950,21950,21950,0
20230710,172500,8359068350,21950,21950,21950,21950,0
20230710,172400,8359068350,21950,21950,21950,21950,0
20230710,172300,8359068350,21950,21950,21950,21950,0
20230710,172200,8359068350,21950,21950,21950,21950,0
20230710,172100,8359068350,21950,21950,21950,21950,0
20230710,172000,8359068350,21950,21950,21950,21950,0
20230710,171900,8359068350,21950,21950,21950,21950,0
20230710,171800,8359068350,21950,21950,21950,21950,0
20230710,171700,8359068350,21950,21950,21950,21950,4725
20230710,171600,8359068350,21950,21950,21950,21950,0
20230710,171500,8359068350,21950,21950,21950,21950,0
20230710,171400,8359068350,21950,21950,21950,21950,0
20230710,171300,8359068350,21950,21950,21950,21950,0
20230710,171200,8359068350,21950,21950,21950,21950,0
20230710,171100,8359068350,21950,21950,21950,21950,0
20230710,171000,8359068350,21950,21950,21950,21950,0
20230710,170900,8359068350,21950,21950,21950,21950,0
20230710,170800,8359068350,21950,21950,21950,21950,0
20230710,170700,8359068350,21950,21950,21950,21950,0
20230710,170600,8359068350,21950,21950,21950,21950,0
20230710,170500,8359068350,21950,21950,21950,21950,0
20230710,170400,8359068350,21950,21950,21950,21950,0
20230710,170300,8359068350,21950,21950,21950,21950,0
20230710,170200,8359068350,21950,21950,21950,21950,0
20230710,170100,8359068350,21950,21950,21950,21950,0
20230710,170000,8359068350,21950,21950,21950,21950,0
20230710,165900,8359068350,21950,21950,21950,21950,0
20230710,165800,8359068350,21950,21950,21950,21950,0
20230710,165700,8359068350,21950,21950,21950,21950,0
20230710,165600,8359068350,21950,21950,21950,21950,0
20230710,165500,8359068350,21950,21950,21950,21950,0
20230710,165400,8359068350,21950,21950,21950,21950,0
20230710,165300,8359068350,21950,21950,21950,21950,0
20230710,165200,8359068350,21950,21950,21950,21950,0
20230710,165100,8359068350,21950,21950,21950,21950,0
20230710,165000,8359068350,21950,21950,21950,21950,0
20230710,164900,8359068350,21950,21950,21950,21950,0
20230710,164800,8359068350,21950,21950,21950,21950,0
20230710,164700,8359068350,21950,21950,21950,21950,4725
20230710,164600,8359068350,21950,21950,21950,21950,0
20230710,164500,8359068350,21950,21950,21950,21950,0
20230710,164400,8359068350,21950,21950,21950,21950,0
20230710,164300,8359068350,21950,21950,21950,21950,0
20230710,164200,8359068350,21950,21950,21950,21950,0
20230710,164100,8359068350,21950,21950,21950,21950,0
20230710,164000,8359068350,21950,21950,21950,21950,0
20230710,163900,8359068350,21950,21950,21950,21950,0
20230710,163800,8359068350,21950,21950,21950,21950,0
20230710,163700,8359068350,21950,21950,21950,21950,0
20230710,163600,8359068350,21950,21950,21950,21950,0
20230710,163500,8359068350,21950,21950,21950,21950,0
20230710,163400,8359068350,21950,21950,21950,21950,0
20230710,163300,8359068350,21950,21950,21950,21950,0
20230710,163200,8359068350,21950,21950,21950,21950,0
20230710,163100,8359068350,21950,21950,21950,21950,0
20230710,163000,8359068350,21950,21950,21950,21950,0
20230710,162900,8359068350,21950,21950,21950,21950,0
20230710,162800,8359068350,21950,21950,21950,21950,0
20230710,162700,8359068350,21950,21950,21950,21950,0
20230710,162600,8359068350,21950,21950,21950,21950,0
20230710,162500,8359068350,21950,21950,21950,21950,0
20230710,162400,8359068350,21950,21950,21950,21950,0
20230710,162300,8359068350,21950,21950,21950,21950,0
20230710,162200,8359068350,21950,21950,21950,21950,0
20230710,162100,8359068350,21950,21950,21950,21950,0
20230710,162000,8359068350,21950,21950,21950,21950,0
20230710,161900,8359068350,21950,21950,21950,21950,0
20230710,161800,8359068350,21950,21950,21950,21950,0
20230710,161700,8359068350,21950,21950,21950,21950,4725
20230710,161600,8359068350,21950,21950,21950,21950,0
20230710,161500,8359068350,21950,21950,21950,21950,0
20230710,161400,8359068350,21950,21950,21950,21950,0
20230710,161300,8359068350,21950,21950,21950,21950,0
20230710,161200,8359068350,21950,21950,21950,21950,0
20230710,161100,8359068350,21950,21950,21950,21950,0
20230710,161000,8359068350,21950,21950,21950,21950,0
20230710,160900,8359068350,21950,21950,21950,21950,0
20230710,160800,8359068350,21950,21950,21950,21950,0
20230710,160700,8359068350,21950,21950,21950,21950,0
20230710,160600,8359068350,21950,21950,21950,21950,0
20230710,160500,8359068350,21950,21950,21950,21950,0
20230710,160400,8359068350,21950,21950,21950,21950,0
20230710,160300,8359068350,21950,21950,21950,21950,0
20230710,160200,8359068350,21950,21950,21950,21950,0
20230710,160100,8359068350,21950,21950,21950,21950,0
20230710,160000,8359068350,21950,21950,21950,21950,0
20230710,155900,8359068350,21950,21950,21950,21950,0
20230710,155800,8359068350,21950,21950,21950,21950,0
20230710,155700,8359068350,21950,21950,21950,21950,0
20230710,155600,8359068350,21950,21950,21950,21950,0
20230710,155500,8359068350,21950,21950,21950,21950,0
20230710,155400,8359068350,21950,21950,21950,21950,0
20230710,155300,8359068350,21950,21950,21950,21950,0
20230710,155200,8359068350,21950,21950,21950,21950,0
20230710,155100,8359068350,21950,21950,21950,21950,0
20230710,155000,8359068350,21950,21950,21950,21950,0
20230710,154900,8359068350,21950,21950,21950,21950,0
20230710,154800,8359068350,21950,21950,21950,21950,0
20230710,154700,8359068350,21950,21950,21950,21950,4725
20230710,154600,8359068350,21950,21950,21950,21950,0
20230710,154500,8359068350,21950,21950,21950,21950,0
20230710,154400,8359068350,21950,21950,21950,21950,0
20230710,154300,8359068350,21950,21950,21950,21950,0
20230710,154200,8359068350,21950,21950,21950,21950,0
20230710,154100,8359068350,21950,21950,21950,21950,0
20230710,154000,8359068350,21950,21950,21950,21950,0
20230710,153900,8359068350,21950,21950,21950,21950,0
20230710,153800,8359068350,21950,21950,21950,21950,0
20230710,153700,8359068350,21950,21950,21950,21950,0
20230710,153600,8359068350,21950,21950,21950,21950,0
20230710,153500,8359068350,21950,21950,21950,21950,0
20230710,153400,8359068350,21950,21950,21950,21950,0
20230710,153300,8359068350,21950,21950,21950,21950,0
20230710,153200,8359068350,21950,21950,21950,21950,0
20230710,153100,8359068350,21950,21950,21950,21950,0
20230710,153000,8359068350,21950,21950,21950,21950,4725
20230710,152900,8255354600,22000,22000,22000,22000,0
20230710,152800,8255354600,22000,22000,22000,22000,0
20230710,152700,8255354600,22000,22000,22000,22000,0
20230710,152600,8255354600,22000,22000,22000,22000,0
20230710,152500,8255354600,22000,22000,22000,22000,0
20230710,152400,8255354600,22000,22000,22000,22000,0
20230710,152300,8255354600,22000,22000,22000,22000,0
20230710,152200,8255354600,22000,22000,22000,22000,0
20230710,152100,8255354600,22000,22000,22000,22000,0
20230710,152000,8255354600,22000,22000,22000,22000,0
20230710,151900,8255354600,22000,22000,22000,21950,113
20230710,151800,8252869750,22000,22000,22000,21950,171
20230710,151700,8249108850,22000,22000,22000,21950,330
20230710,151600,8241852200,21950,21950,22000,21900,1667
20230710,151500,8205296750,21900,21950,22000,21900,1386
20230710,151400,8174922550,21950,21950,22000,21900,1422
20230710,151300,8143756400,21950,21950,22000,21950,912
20230710,151200,8123727950,21950,21900,22000,21900,269
20230710,151100,8117821150,21950,21950,21950,21900,392
20230710,151000,8109219300,21950,21900,21950,21900,988
20230710,150900,8087569800,21950,22000,22050,21900,5542
20230710,150800,7965713450,22050,22050,22050,22000,354
20230710,150700,7957913700,22000,22100,22100,22000,415
20230710,150600,7948760800,22100,22100,22100,22100,226
20230710,150500,7943766200,22200,22050,22200,22000,1489
20230710,150400,7910891450,22050,22100,22100,22000,1252
20230710,150300,7883281950,22100,22200,22200,22100,310
20230710,150200,7876416750,22150,22200,22200,22100,273
20230710,150100,7870365950,22150,22150,22200,22150,337
20230710,150000,7862899100,22150,22100,22200,22100,183
20230710,145900,7858841400,22100,22200,22200,22100,310
20230710,145800,7851968150,22200,22150,22200,22100,207
20230710,145700,7847382300,22150,22200,22250,22150,299
20230710,145600,7840756350,22200,22200,22250,22200,316
20230710,145500,7833738850,22150,22100,22150,22100,252
20230710,145400,7828160550,22100,22150,22150,22100,244
20230710,145300,7822756250,22150,22200,22200,22150,358
20230710,145200,7814816250,22200,22200,22200,22200,197
20230710,145100,7810442850,22150,22150,22200,22100,635
20230710,145000,7796351200,22200,22200,22200,22050,1574
20230710,144900,7761623500,22050,22150,22200,22050,766
20230710,144800,7744672100,22150,22150,22150,22100,812
20230710,144700,7726691650,22150,22150,22150,22150,238
20230710,144600,7721419950,22150,22100,22150,22100,313
20230710,144500,7714487750,22100,22150,22150,22100,244
20230710,144400,7709088300,22150,22100,22150,22100,224
20230710,144300,7704129200,22100,22100,22100,22050,410
20230710,144200,7695079500,22050,22100,22150,22050,1165
20230710,144100,7669340250,22150,22100,22150,22100,379
20230710,144000,7660963100,22100,22100,22150,22100,899
20230710,143900,7641095150,22150,22150,22200,22150,47
20230710,143800,7640054050,22200,22200,22200,22200,0
20230710,143700,7640054050,22200,22150,22200,22100,504
20230710,143600,7628912650,22150,22150,22150,22100,578
20230710,143500,7616118700,22150,22150,22200,22150,515
20230710,143400,7604689600,22200,22300,22300,22200,147
20230710,143300,7601424950,22300,22250,22300,22200,19
20230710,143200,7601002200,22250,22150,22250,22100,498
20230710,143100,7589961450,22200,22050,22200,22050,1734
20230710,143000,7551602400,22050,22100,22100,22050,387
20230710,142900,7543059450,22100,22100,22100,22050,331
20230710,142800,7535756300,22100,22050,22100,22050,81
20230710,142700,7533966700,22100,22100,22150,22100,2379
20230710,142600,7481388600,22100,22150,22150,22100,2735
20230710,142500,7420858600,22150,22200,22200,22150,64
20230710,142400,7419439100,22200,22250,22250,22200,1169
20230710,142300,7393486800,22200,22250,22250,22200,169
20230710,142200,7389728700,22300,22200,22300,22200,286
20230710,142100,7383376400,22200,22200,22200,22200,518
20230710,142000,7371876800,22200,22200,22200,22200,83
20230710,141900,7370034200,22200,22300,22300,22200,11
20230710,141800,7369789000,22200,22250,22250,22200,3
20230710,141700,7369722350,22300,22300,22300,22300,492
20230710,141600,7358750750,22300,22250,22300,22250,1964
20230710,141500,7315051650,22250,22250,22250,22250,184
20230710,141400,7310957650,22250,22300,22300,22250,336
20230710,141300,7303480100,22300,22300,22300,22250,6
20230710,141200,7303346400,22250,22300,22300,22250,402
20230710,141100,7294401800,22300,22300,22300,22300,126
20230710,141000,7291592000,22300,22300,22300,22300,2194
20230710,140900,7242665800,22300,22350,22350,22300,153
20230710,140800,7239250300,22350,22300,22350,22300,103
20230710,140700,7236948550,22300,22300,22350,22300,1324
20230710,140600,7207423300,22350,22350,22350,22300,764
20230710,140500,7190351050,22350,22350,22350,22350,606
20230710,140400,7176806950,22400,22400,22400,22400,39
20230710,140300,7175933350,22400,22400,22400,22350,2155
20230710,140200,7127666600,22400,22400,22450,22400,1395
20230710,140100,7096418300,22400,22450,22450,22400,66
20230710,140000,7094937100,22450,22500,22500,22450,1023
20230710,135900,7071969100,22450,22450,22450,22450,412
20230710,135800,7062719700,22450,22450,22450,22450,619
20230710,135700,7048823150,22500,22450,22500,22400,191
20230710,135600,7044534700,22500,22500,22500,22500,2135
20230710,135500,6996497200,22500,22450,22500,22450,415
20230710,135400,6987169200,22400,22400,22450,22400,151
20230710,135300,6983784300,22450,22450,22450,22450,358
20230710,135200,6975747200,22450,22450,22450,22400,387
20230710,135100,6967076250,22450,22400,22450,22400,58
20230710,135000,6965774250,22450,22500,22500,22400,1963
20230710,134900,6921741850,22500,22500,22500,22400,1443
20230710,134800,6889345850,22500,22500,22550,22500,72
20230710,134700,6887724550,22500,22550,22550,22500,1028
20230710,134600,6864592050,22500,22550,22550,22500,842
20230710,134500,6845607950,22600,22600,22600,22550,199
20230710,134400,6841111050,22550,22500,22550,22500,1866
20230710,134300,6799032850,22500,22500,22550,22500,436
20230710,134200,6789220700,22450,22500,22500,22450,61
20230710,134100,6787848300,22450,22500,22500,22450,259
20230710,134000,6782021300,22500,22500,22500,22500,1
20230710,133900,6781998800,22500,22500,22550,22500,744
20230710,133800,6765258300,22550,22500,22550,22500,574
20230710,133700,6752316350,22500,22500,22500,22450,1939
20230710,133600,6708691200,22500,22400,22500,22400,1307
20230710,133500,6679353300,22350,22350,22350,22350,60
20230710,133400,6678012300,22400,22400,22450,22400,622
20230710,133300,6664078250,22350,22350,22350,22300,951
20230710,133200,6642833400,22350,22300,22350,22300,26
20230710,133100,6642252350,22350,22300,22350,22300,1066
20230710,133000,6618477300,22350,22350,22350,22350,7
20230710,132900,6618320850,22350,22300,22350,22300,197
20230710,132800,6613922300,22300,22300,22300,22300,796
20230710,132700,6596171500,22300,22350,22350,22300,1080
20230710,132600,6572083500,22300,22350,22350,22300,175
20230710,132500,6568180000,22300,22350,22350,22300,416
20230710,132400,6558896800,22350,22300,22350,22300,245
20230710,132300,6553421600,22350,22300,22350,22300,55
20230710,132200,6552193600,22350,22300,22400,22300,345
20230710,132100,6544495150,22300,22350,22350,22300,110
20230710,132000,6542037150,22350,22400,22400,22350,497
20230710,131900,6530914350,22350,22350,22350,22350,484
20230710,131800,6520096950,22350,22400,22400,22350,265
20230710,131700,6514171700,22400,22400,22400,22350,492
20230710,131600,6503167950,22400,22400,22400,22400,66
20230710,131500,6501689550,22450,22400,22450,22400,124
20230710,131400,6498908000,22400,22450,22450,22400,521
20230710,131300,6487234000,22450,22450,22450,22450,151
20230710,131200,6483844050,22400,22500,22500,22400,212
20230710,131100,6479087700,22450,22450,22450,22450,452
20230710,131000,6468940300,22450,22350,22450,22350,103
20230710,130900,6466631950,22350,22450,22450,22350,703
20230710,130800,6450884800,22450,22450,22450,22450,67
20230710,130700,6449380650,22400,22400,22400,22400,160
20230710,130600,6445796650,22400,22450,22450,22400,72
20230710,130500,6444180900,22450,22450,22450,22450,28
20230710,130400,6443552300,22400,22450,22450,22400,70
20230710,130300,6441982850,22450,22450,22450,22450,88
20230710,130200,6440007250,22400,22400,22400,22400,175
20230710,130100,6436087250,22400,22350,22400,22350,201
20230710,130000,6431588250,22350,22350,22350,22350,20
20230710,125900,6431141250,22400,22400,22400,22400,52
20230710,125800,6429976450,22400,22400,22400,22300,141
20230710,125700,6426825800,22400,22350,22400,22350,1782
20230710,125600,6386996950,22400,22400,22400,22350,146
20230710,125500,6383729450,22350,22400,22400,22350,356
20230710,125400,6375772750,22400,22400,22450,22350,223
20230710,125300,6370776300,22400,22400,22400,22400,138
20230710,125200,6367685100,22400,22400,22400,22350,236
20230710,125100,6362399000,22400,22400,22400,22350,147
20230710,125000,6359106250,22400,22400,22400,22400,20
20230710,124900,6358658250,22400,22400,22400,22400,546
20230710,124800,6346427850,22400,22450,22450,22400,969
20230710,124700,6324718050,22450,22400,22450,22400,243
20230710,124600,6319263300,22450,22500,22500,22450,13
20230710,124500,6318971400,22400,22450,22500,22400,129
20230710,124400,6316077250,22450,22500,22500,22400,62
20230710,124300,6314686600,22500,22500,22500,22500,10
20230710,124200,6314461600,22500,22450,22500,22400,177
20230710,124100,6310486900,22450,22400,22450,22400,58
20230710,124000,6309186150,22400,22450,22450,22400,159
20230710,123900,6305617850,22400,22400,22450,22400,768
20230710,123800,6288414550,22400,22450,22450,22400,76
20230710,123700,6286708850,22450,22400,22450,22400,542
20230710,123600,6274567100,22400,22400,22400,22400,25
20230710,123500,6274007100,22400,22400,22400,22350,169
20230710,123400,6270222250,22400,22400,22400,22400,134
20230710,123300,6267220650,22450,22400,22450,22350,376
20230710,123200,6258809400,22350,22350,22350,22350,502
20230710,123100,6247589700,22350,22400,22450,22350,940
20230710,123000,6226536850,22400,22350,22400,22350,268
20230710,122900,6220543450,22400,22400,22450,22400,2556
20230710,122800,6163289000,22400,22500,22500,22400,169
20230710,122700,6159495350,22500,22500,22500,22500,22
20230710,122600,6159000350,22500,22400,22500,22400,237
20230710,122500,6153680550,22450,22500,22500,22450,2545
20230710,122400,6096524100,22500,22500,22500,22500,105
20230710,122300,6094161600,22500,22500,22500,22500,25
20230710,122200,6093599100,22500,22550,22550,22450,1835
20230710,122100,6052312650,22550,22550,22550,22500,124
20230710,122000,6049517500,22500,22550,22550,22500,139
20230710,121900,6046388800,22550,22500,22550,22500,64
20230710,121800,6044945700,22550,22500,22550,22500,138
20230710,121700,6041834150,22500,22550,22550,22500,367
20230710,121600,6033575600,22500,22500,22550,22500,657
20230710,121500,6018791750,22550,22500,22550,22500,915
20230710,121400,5998179250,22500,22500,22550,22500,621
20230710,121300,5984204050,22500,22550,22550,22500,550
20230710,121200,5971810950,22550,22550,22550,22550,191
20230710,121100,5967503900,22550,22550,22550,22550,151
20230710,121000,5964098850,22550,22550,22600,22550,432
20230710,120900,5954353550,22550,22550,22600,22500,577
20230710,120800,5941365950,22550,22600,22650,22550,3211
20230710,120700,5868847700,22600,22550,22600,22550,629
20230710,120600,5854634900,22550,22550,22600,22550,1893
20230710,120500,5811875400,22550,22550,22600,22550,375
20230710,120400,5803419000,22550,22550,22600,22500,4296
20230710,120300,5706494050,22550,22450,22550,22400,12785
20230710,120200,5419120250,22450,22400,22450,22400,79
20230710,120100,5417346750,22450,22400,22450,22400,73
20230710,120000,5415711450,22450,22450,22450,22400,217
20230710,115900,5410844550,22400,22450,22450,22400,258
20230710,115800,5405062650,22450,22400,22450,22400,364
20230710,115700,5396905750,22400,22450,22450,22400,223
20230710,115600,5391900800,22400,22400,22400,22350,1619
20230710,115500,5355638400,22400,22350,22400,22350,288
20230710,115400,5349187850,22350,22350,22400,22350,2521
20230710,115300,5292801750,22350,22350,22350,22350,68
20230710,115200,5291281950,22300,22350,22350,22300,224
20230710,115100,5286278200,22300,22300,22350,22300,125
20230710,115000,5283484650,22300,22300,22300,22300,0
20230710,114900,5283484650,22300,22350,22350,22300,77
20230710,114800,5281763750,22350,22350,22350,22300,283
20230710,114700,5275451450,22300,22350,22350,22300,1765
20230710,114600,5236086450,22350,22350,22350,22350,153
20230710,114500,5232666900,22400,22400,22400,22350,85
20230710,114400,5230763450,22400,22350,22400,22350,66
20230710,114300,5229285400,22350,22350,22350,22350,828
20230710,114200,5210779600,22350,22350,22350,22300,160
20230710,114100,5207208650,22350,22350,22350,22350,15
20230710,114000,5206873400,22350,22350,22350,22350,358
20230710,113900,5198872100,22400,22350,22400,22350,95
20230710,113800,5196744650,22350,22300,22350,22300,62
20230710,113700,5195359450,22350,22300,22350,22300,1878
20230710,113600,5153393900,22300,22300,22350,22300,290
20230710,113500,5146925900,22300,22300,22300,22300,273
20230710,113400,5140838000,22300,22300,22300,22250,650
20230710,113300,5126343250,22300,22250,22300,22250,276
20230710,113200,5120188500,22300,22250,22300,22250,1082
20230710,113100,5096090100,22250,22250,22250,22250,192
20230710,113000,5091818100,22250,22150,22250,22150,299
20230710,112900,5085166350,22250,22150,22250,22150,750
20230710,112800,5068507550,22150,22150,22150,22150,52
20230710,112700,5067355750,22150,22150,22150,22100,82
20230710,112600,5065542000,22150,22150,22150,22150,51
20230710,112500,5064412350,22150,22200,22200,22050,1643
20230710,112400,5028152350,22100,22200,22200,22100,43
20230710,112300,5027199950,22100,22150,22200,22100,710
20230710,112200,5011482450,22150,22100,22200,22100,321
20230710,112100,5004368400,22100,22150,22150,22100,297
20230710,112000,4997797850,22150,22050,22150,22050,355
20230710,111900,4989965200,22100,22100,22150,22100,1293
20230710,111800,4961389850,22150,22150,22150,22150,79
20230710,111700,4959640000,22150,22150,22200,22100,527
20230710,111600,4947971950,22200,22150,22200,22100,281
20230710,111500,4941746200,22150,22150,22150,22150,0
20230710,111400,4941746200,22150,22200,22200,22100,384
20230710,111300,4933240750,22200,22150,22200,22150,126
20230710,111200,4930449450,22150,22150,22150,22150,532
20230710,111100,4918665650,22200,22200,22200,22200,231
20230710,111000,4913537450,22200,22200,22250,22200,234
20230710,110900,4908341250,22300,22250,22300,22250,146
20230710,110800,4905090250,22200,22200,22250,22200,617
20230710,110700,4891372050,22200,22250,22250,22200,1039
20230710,110600,4868298600,22250,22200,22250,22200,150
20230710,110500,4864965200,22250,22200,22250,22200,364
20230710,110400,4856866500,22200,22150,22200,22150,971
20230710,110300,4835336400,22150,22150,22150,22150,127
20230710,110200,4832523350,22150,22150,22150,22150,106
20230710,110100,4830175450,22100,22100,22100,22100,5
20230710,110000,4830064950,22100,22100,22100,22050,146
20230710,105900,4826838600,22100,22100,22150,22050,40
20230710,105800,4825954850,22150,22150,22200,22100,149
20230710,105700,4822655200,22200,22200,22200,22150,1659
20230710,105600,4785854550,22200,22200,22200,22200,208
20230710,105500,4781236950,22200,22150,22200,22150,2118
20230710,105400,4734235400,22100,22050,22100,22050,563
20230710,105300,4721793200,22000,22050,22050,22000,1914
20230710,105200,4679590500,22050,21950,22050,21950,328
20230710,105100,4672374500,22000,22100,22100,22000,631
20230710,105000,4658487550,22050,22050,22050,22050,130
20230710,104900,4655621050,22000,21950,22000,21950,1194
20230710,104800,4629409500,21950,22100,22100,21950,7976
20230710,104700,4453442700,22100,22150,22150,22100,127
20230710,104600,4450630850,22150,22200,22200,22150,473
20230710,104500,4440151300,22200,22150,22200,22100,353
20230710,104400,4432334650,22150,22150,22150,22100,203
20230710,104300,4427845450,22150,22150,22150,22100,1469
20230710,104200,4395307250,22150,22150,22150,22150,85
20230710,104100,4393424500,22200,22150,22200,22150,293
20230710,104000,4386926600,22200,22200,22200,22200,166
20230710,103900,4383241400,22150,22200,22200,22150,1644
20230710,103800,4346820900,22200,22300,22300,22150,2438
20230710,103700,4292706900,22250,22250,22300,22250,1631
20230710,103600,4256389800,22250,22250,22250,22200,1754
20230710,103500,4217393850,22300,22450,22450,22250,1870
20230710,103400,4175608450,22450,22450,22450,22350,3456
20230710,103300,4098162250,22400,22400,22450,22350,1126
20230710,103200,4072971950,22400,22500,22500,22350,1714
20230710,103100,4034532300,22450,22350,22550,22300,14128
20230710,103000,3717187550,22300,22300,22350,22250,6678
20230710,102900,3568272900,22250,22250,22300,22250,1842
20230710,102800,3527287000,22250,22200,22250,22200,143
20230710,102700,3524105700,22200,22150,22250,22150,689
20230710,102600,3508806600,22150,22100,22150,22100,921
20230710,102500,3488426600,22050,22100,22100,22050,126
20230710,102400,3485643350,22100,22100,22100,22050,285
20230710,102300,3479345650,22150,22150,22150,22100,361
20230710,102200,3471364900,22150,22150,22150,22100,222
20230710,102100,3466448900,22150,22100,22150,22100,236
20230710,102000,3461227600,22100,22150,22150,22100,69
20230710,101900,3459699550,22100,22100,22150,22100,46
20230710,101800,3458682200,22150,22100,22150,22100,160
20230710,101700,3455139500,22150,22100,22150,22100,604
20230710,101600,3441773800,22100,22150,22200,22100,327
20230710,101500,3434534000,22200,22150,22200,22150,136
20230710,101400,3431518500,22100,22100,22150,22100,33
20230710,101300,3430789150,22100,22250,22250,22100,4272
20230710,101200,3335978750,22200,22200,22250,22200,207
20230710,101100,3331380150,22200,22200,22200,22150,1826
20230710,101000,3290845200,22200,22150,22200,22150,1774
20230710,100900,3251463450,22150,22200,22200,22150,154
20230710,100800,3248048700,22200,22200,22250,22200,1451
20230710,100700,3215827300,22250,22250,22300,22200,3321
20230710,100600,3141941250,22250,22100,22250,22050,3003
20230710,100500,3075350200,22100,22050,22100,22050,367
20230710,100400,3067242600,22050,22000,22050,21950,2035
20230710,100300,3022478100,22000,21950,22000,21950,199
20230710,100200,3018101150,21950,21950,21950,21850,110
20230710,100100,3015692700,21900,21950,21950,21900,393
20230710,100000,3007082800,21950,21950,22000,21900,263
20230710,095900,3001321500,21900,21900,21950,21850,1481
20230710,095800,2968922750,21900,22100,22100,21900,1375
20230710,095700,2938696250,22100,22100,22100,22050,1561
20230710,095600,2904211250,22100,22000,22150,22000,4274
20230710,095500,2809786900,22000,21950,22000,21950,1681
20230710,095400,2772823400,21950,21900,21950,21900,128
20230710,095300,2770014500,21900,21950,21950,21850,526
20230710,095200,2758485400,21950,21900,21950,21900,608
20230710,095100,2745155700,21850,21850,21850,21850,0
20230710,095000,2745155700,21850,21850,21850,21750,128
20230710,094900,2742363000,21850,21800,21850,21750,382
20230710,094800,2734041000,21800,21850,21850,21750,2275
20230710,094700,2684448350,21900,21850,21900,21800,1120
20230710,094600,2660004500,21800,21950,21950,21800,1053
20230710,094500,2637017750,21950,21950,21950,21850,728
20230710,094400,2621072700,21900,21950,21950,21900,98
20230710,094300,2618926400,21900,21850,21950,21850,1219
20230710,094200,2592256900,21850,21800,21850,21800,149
20230710,094100,2589006950,21700,21700,21750,21700,274
20230710,094000,2583056850,21700,21650,21700,21650,764
20230710,093900,2566514100,21750,21800,21800,21650,848
20230710,093800,2548111950,21800,21800,21800,21700,30
20230710,093700,2547459100,21700,21850,21850,21700,216
20230710,093600,2542762500,21800,21900,21900,21800,915
20230710,093500,2522774000,21900,21950,21950,21850,724
20230710,093400,2506925000,21950,21900,21950,21850,1165
20230710,093300,2481421850,21950,22000,22000,21950,1476
20230710,093200,2448995050,22000,21900,22000,21900,1786
20230710,093100,2409807800,21900,21850,21950,21800,1588
20230710,093000,2375064500,21800,21600,21800,21600,4028
20230710,092900,2287500650,21700,21650,21700,21600,1044
20230710,092800,2264898250,21650,21650,21700,21600,137
20230710,092700,2261937100,21650,21600,21700,21600,1270
20230710,092600,2234416750,21600,21500,21600,21500,961
20230710,092500,2213688800,21500,21500,21650,21400,10578
20230710,092400,1986434950,21550,21450,21550,21350,991
20230710,092300,1965146550,21400,21500,21500,21350,1878
20230710,092200,1924944750,21450,21500,21500,21400,2073
20230710,092100,1880463000,21500,21600,21600,21450,3206
20230710,092000,1811551450,21550,21750,21750,21550,4432
20230710,091900,1715636450,21750,21700,21750,21650,714
20230710,091800,1700164450,21700,21700,21750,21700,2703
20230710,091700,1641503500,21750,21750,21750,21700,475
20230710,091600,1631193300,21750,21750,21750,21700,1087
20230710,091500,1607551300,21700,21750,21750,21650,834
20230710,091400,1589455050,21750,21750,21750,21700,1745
20230710,091300,1551571650,21750,21900,21950,21750,3402
20230710,091200,1477304700,21900,21950,21950,21850,309
20230710,091100,1470527150,21950,21750,21950,21750,2953
20230710,091000,1406034050,21800,21800,21800,21750,2498
20230710,090900,1351627800,21800,21800,21800,21700,975
20230710,090800,1330408050,21750,21800,21900,21750,1839
20230710,090700,1290347300,21800,21750,21900,21600,8451
20230710,090600,1107022050,21750,21950,22000,21750,5418
20230710,090500,988316650,21950,22000,22000,21950,4134
20230710,090400,897571050,22000,22200,22200,22000,6489
20230710,090300,754510900,22200,22250,22350,22200,5285
20230710,090200,636829750,22250,22150,22250,22150,5289
20230710,090100,519358150,22150,22250,22300,22150,6371
20230710,090000,377816900,22100,22000,22300,22000,17092