KissMeData/273640/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,204100,2067201650,22300,22300,22300,22300,2309
20230713,204000,2067201650,22300,22300,22300,22300,0
20230713,203900,2067201650,22300,22300,22300,22300,0
20230713,203800,2067201650,22300,22300,22300,22300,0
20230713,203700,2067201650,22300,22300,22300,22300,0
20230713,203600,2067201650,22300,22300,22300,22300,0
20230713,203500,2067201650,22300,22300,22300,22300,0
20230713,203400,2067201650,22300,22300,22300,22300,0
20230713,203300,2067201650,22300,22300,22300,22300,0
20230713,203200,2067201650,22300,22300,22300,22300,0
20230713,203100,2067201650,22300,22300,22300,22300,0
20230713,203000,2067201650,22300,22300,22300,22300,0
20230713,202900,2067201650,22300,22300,22300,22300,0
20230713,202800,2067201650,22300,22300,22300,22300,0
20230713,202700,2067201650,22300,22300,22300,22300,0
20230713,202600,2067201650,22300,22300,22300,22300,0
20230713,202500,2067201650,22300,22300,22300,22300,0
20230713,202400,2067201650,22300,22300,22300,22300,0
20230713,202300,2067201650,22300,22300,22300,22300,0
20230713,202200,2067201650,22300,22300,22300,22300,0
20230713,202100,2067201650,22300,22300,22300,22300,0
20230713,202000,2067201650,22300,22300,22300,22300,0
20230713,201900,2067201650,22300,22300,22300,22300,0
20230713,201800,2067201650,22300,22300,22300,22300,0
20230713,201700,2067201650,22300,22300,22300,22300,0
20230713,201600,2067201650,22300,22300,22300,22300,0
20230713,201500,2067201650,22300,22300,22300,22300,0
20230713,201400,2067201650,22300,22300,22300,22300,0
20230713,201300,2067201650,22300,22300,22300,22300,0
20230713,201200,2067201650,22300,22300,22300,22300,0
20230713,201100,2067201650,22300,22300,22300,22300,2309
20230713,201000,2067201650,22300,22300,22300,22300,0
20230713,200900,2067201650,22300,22300,22300,22300,0
20230713,200800,2067201650,22300,22300,22300,22300,0
20230713,200700,2067201650,22300,22300,22300,22300,0
20230713,200600,2067201650,22300,22300,22300,22300,0
20230713,200500,2067201650,22300,22300,22300,22300,0
20230713,200400,2067201650,22300,22300,22300,22300,0
20230713,200300,2067201650,22300,22300,22300,22300,0
20230713,200200,2067201650,22300,22300,22300,22300,0
20230713,200100,2067201650,22300,22300,22300,22300,0
20230713,200000,2067201650,22300,22300,22300,22300,0
20230713,195900,2067201650,22300,22300,22300,22300,0
20230713,195800,2067201650,22300,22300,22300,22300,0
20230713,195700,2067201650,22300,22300,22300,22300,0
20230713,195600,2067201650,22300,22300,22300,22300,0
20230713,195500,2067201650,22300,22300,22300,22300,0
20230713,195400,2067201650,22300,22300,22300,22300,0
20230713,195300,2067201650,22300,22300,22300,22300,0
20230713,195200,2067201650,22300,22300,22300,22300,0
20230713,195100,2067201650,22300,22300,22300,22300,0
20230713,195000,2067201650,22300,22300,22300,22300,0
20230713,194900,2067201650,22300,22300,22300,22300,0
20230713,194800,2067201650,22300,22300,22300,22300,0
20230713,194700,2067201650,22300,22300,22300,22300,0
20230713,194600,2067201650,22300,22300,22300,22300,0
20230713,194500,2067201650,22300,22300,22300,22300,0
20230713,194400,2067201650,22300,22300,22300,22300,0
20230713,194300,2067201650,22300,22300,22300,22300,0
20230713,194200,2067201650,22300,22300,22300,22300,0
20230713,194100,2067201650,22300,22300,22300,22300,2309
20230713,194000,2067201650,22300,22300,22300,22300,0
20230713,193900,2067201650,22300,22300,22300,22300,0
20230713,193800,2067201650,22300,22300,22300,22300,0
20230713,193700,2067201650,22300,22300,22300,22300,0
20230713,193600,2067201650,22300,22300,22300,22300,0
20230713,193500,2067201650,22300,22300,22300,22300,0
20230713,193400,2067201650,22300,22300,22300,22300,0
20230713,193300,2067201650,22300,22300,22300,22300,0
20230713,193200,2067201650,22300,22300,22300,22300,0
20230713,193100,2067201650,22300,22300,22300,22300,0
20230713,193000,2067201650,22300,22300,22300,22300,0
20230713,192900,2067201650,22300,22300,22300,22300,0
20230713,192800,2067201650,22300,22300,22300,22300,0
20230713,192700,2067201650,22300,22300,22300,22300,0
20230713,192600,2067201650,22300,22300,22300,22300,0
20230713,192500,2067201650,22300,22300,22300,22300,0
20230713,192400,2067201650,22300,22300,22300,22300,0
20230713,192300,2067201650,22300,22300,22300,22300,0
20230713,192200,2067201650,22300,22300,22300,22300,0
20230713,192100,2067201650,22300,22300,22300,22300,0
20230713,192000,2067201650,22300,22300,22300,22300,0
20230713,191900,2067201650,22300,22300,22300,22300,0
20230713,191800,2067201650,22300,22300,22300,22300,0
20230713,191700,2067201650,22300,22300,22300,22300,0
20230713,191600,2067201650,22300,22300,22300,22300,0
20230713,191500,2067201650,22300,22300,22300,22300,0
20230713,191400,2067201650,22300,22300,22300,22300,0
20230713,191300,2067201650,22300,22300,22300,22300,0
20230713,191200,2067201650,22300,22300,22300,22300,0
20230713,191100,2067201650,22300,22300,22300,22300,2309
20230713,191000,2067201650,22300,22300,22300,22300,0
20230713,190900,2067201650,22300,22300,22300,22300,0
20230713,190800,2067201650,22300,22300,22300,22300,0
20230713,190700,2067201650,22300,22300,22300,22300,0
20230713,190600,2067201650,22300,22300,22300,22300,0
20230713,190500,2067201650,22300,22300,22300,22300,0
20230713,190400,2067201650,22300,22300,22300,22300,0
20230713,190300,2067201650,22300,22300,22300,22300,0
20230713,190200,2067201650,22300,22300,22300,22300,0
20230713,190100,2067201650,22300,22300,22300,22300,0
20230713,190000,2067201650,22300,22300,22300,22300,0
20230713,185900,2067201650,22300,22300,22300,22300,0
20230713,185800,2067201650,22300,22300,22300,22300,0
20230713,185700,2067201650,22300,22300,22300,22300,0
20230713,185600,2067201650,22300,22300,22300,22300,0
20230713,185500,2067201650,22300,22300,22300,22300,0
20230713,185400,2067201650,22300,22300,22300,22300,0
20230713,185300,2067201650,22300,22300,22300,22300,0
20230713,185200,2067201650,22300,22300,22300,22300,0
20230713,185100,2067201650,22300,22300,22300,22300,0
20230713,185000,2067201650,22300,22300,22300,22300,0
20230713,184900,2067201650,22300,22300,22300,22300,0
20230713,184800,2067201650,22300,22300,22300,22300,0
20230713,184700,2067201650,22300,22300,22300,22300,0
20230713,184600,2067201650,22300,22300,22300,22300,0
20230713,184500,2067201650,22300,22300,22300,22300,0
20230713,184400,2067201650,22300,22300,22300,22300,0
20230713,184300,2067201650,22300,22300,22300,22300,0
20230713,184200,2067201650,22300,22300,22300,22300,0
20230713,184100,2067201650,22300,22300,22300,22300,2309
20230713,184000,2067201650,22300,22300,22300,22300,0
20230713,183900,2067201650,22300,22300,22300,22300,0
20230713,183800,2067201650,22300,22300,22300,22300,0
20230713,183700,2067201650,22300,22300,22300,22300,0
20230713,183600,2067201650,22300,22300,22300,22300,0
20230713,183500,2067201650,22300,22300,22300,22300,0
20230713,183400,2067201650,22300,22300,22300,22300,0
20230713,183300,2067201650,22300,22300,22300,22300,0
20230713,183200,2067201650,22300,22300,22300,22300,0
20230713,183100,2067201650,22300,22300,22300,22300,0
20230713,183000,2067201650,22300,22300,22300,22300,0
20230713,182900,2067201650,22300,22300,22300,22300,0
20230713,182800,2067201650,22300,22300,22300,22300,0
20230713,182700,2067201650,22300,22300,22300,22300,0
20230713,182600,2067201650,22300,22300,22300,22300,0
20230713,182500,2067201650,22300,22300,22300,22300,0
20230713,182400,2067201650,22300,22300,22300,22300,0
20230713,182300,2067201650,22300,22300,22300,22300,0
20230713,182200,2067201650,22300,22300,22300,22300,0
20230713,182100,2067201650,22300,22300,22300,22300,0
20230713,182000,2067201650,22300,22300,22300,22300,0
20230713,181900,2067201650,22300,22300,22300,22300,0
20230713,181800,2067201650,22300,22300,22300,22300,0
20230713,181700,2067201650,22300,22300,22300,22300,0
20230713,181600,2067201650,22300,22300,22300,22300,0
20230713,181500,2067201650,22300,22300,22300,22300,0
20230713,181400,2067201650,22300,22300,22300,22300,0
20230713,181300,2067201650,22300,22300,22300,22300,0
20230713,181200,2067201650,22300,22300,22300,22300,0
20230713,181100,2067201650,22300,22300,22300,22300,2309
20230713,181000,2067201650,22300,22300,22300,22300,0
20230713,180900,2067201650,22300,22300,22300,22300,0
20230713,180800,2067201650,22300,22300,22300,22300,0
20230713,180700,2067201650,22300,22300,22300,22300,0
20230713,180600,2067201650,22300,22300,22300,22300,0
20230713,180500,2067201650,22300,22300,22300,22300,0
20230713,180400,2067201650,22300,22300,22300,22300,0
20230713,180300,2067201650,22300,22300,22300,22300,0
20230713,180200,2067201650,22300,22300,22300,22300,0
20230713,180100,2067201650,22300,22300,22300,22300,0
20230713,180000,2067201650,22300,22300,22300,22300,0
20230713,175900,2067201650,22300,22300,22300,22300,0
20230713,175800,2067201650,22300,22300,22300,22300,0
20230713,175700,2067201650,22300,22300,22300,22300,0
20230713,175600,2067201650,22300,22300,22300,22300,0
20230713,175500,2067201650,22300,22300,22300,22300,0
20230713,175400,2067201650,22300,22300,22300,22300,0
20230713,175300,2067201650,22300,22300,22300,22300,0
20230713,175200,2067201650,22300,22300,22300,22300,0
20230713,175100,2067201650,22300,22300,22300,22300,0
20230713,175000,2067201650,22300,22300,22300,22300,0
20230713,174900,2067201650,22300,22300,22300,22300,0
20230713,174800,2067201650,22300,22300,22300,22300,0
20230713,174700,2067201650,22300,22300,22300,22300,0
20230713,174600,2067201650,22300,22300,22300,22300,0
20230713,174500,2067201650,22300,22300,22300,22300,0
20230713,174400,2067201650,22300,22300,22300,22300,0
20230713,174300,2067201650,22300,22300,22300,22300,0
20230713,174200,2067201650,22300,22300,22300,22300,0
20230713,174100,2067201650,22300,22300,22300,22300,2309
20230713,174000,2067201650,22300,22300,22300,22300,0
20230713,173900,2067201650,22300,22300,22300,22300,0
20230713,173800,2067201650,22300,22300,22300,22300,0
20230713,173700,2067201650,22300,22300,22300,22300,0
20230713,173600,2067201650,22300,22300,22300,22300,0
20230713,173500,2067201650,22300,22300,22300,22300,0
20230713,173400,2067201650,22300,22300,22300,22300,0
20230713,173300,2067201650,22300,22300,22300,22300,0
20230713,173200,2067201650,22300,22300,22300,22300,0
20230713,173100,2067201650,22300,22300,22300,22300,0
20230713,173000,2067201650,22300,22300,22300,22300,0
20230713,172900,2067201650,22300,22300,22300,22300,0
20230713,172800,2067201650,22300,22300,22300,22300,0
20230713,172700,2067201650,22300,22300,22300,22300,0
20230713,172600,2067201650,22300,22300,22300,22300,0
20230713,172500,2067201650,22300,22300,22300,22300,0
20230713,172400,2067201650,22300,22300,22300,22300,0
20230713,172300,2067201650,22300,22300,22300,22300,0
20230713,172200,2067201650,22300,22300,22300,22300,0
20230713,172100,2067201650,22300,22300,22300,22300,0
20230713,172000,2067201650,22300,22300,22300,22300,0
20230713,171900,2067201650,22300,22300,22300,22300,0
20230713,171800,2067201650,22300,22300,22300,22300,0
20230713,171700,2067201650,22300,22300,22300,22300,0
20230713,171600,2067201650,22300,22300,22300,22300,0
20230713,171500,2067201650,22300,22300,22300,22300,0
20230713,171400,2067201650,22300,22300,22300,22300,0
20230713,171300,2067201650,22300,22300,22300,22300,0
20230713,171200,2067201650,22300,22300,22300,22300,0
20230713,171100,2067201650,22300,22300,22300,22300,2309
20230713,171000,2067201650,22300,22300,22300,22300,0
20230713,170900,2067201650,22300,22300,22300,22300,0
20230713,170800,2067201650,22300,22300,22300,22300,0
20230713,170700,2067201650,22300,22300,22300,22300,0
20230713,170600,2067201650,22300,22300,22300,22300,0
20230713,170500,2067201650,22300,22300,22300,22300,0
20230713,170400,2067201650,22300,22300,22300,22300,0
20230713,170300,2067201650,22300,22300,22300,22300,0
20230713,170200,2067201650,22300,22300,22300,22300,0
20230713,170100,2067201650,22300,22300,22300,22300,0
20230713,170000,2067201650,22300,22300,22300,22300,0
20230713,165900,2067201650,22300,22300,22300,22300,0
20230713,165800,2067201650,22300,22300,22300,22300,0
20230713,165700,2067201650,22300,22300,22300,22300,0
20230713,165600,2067201650,22300,22300,22300,22300,0
20230713,165500,2067201650,22300,22300,22300,22300,0
20230713,165400,2067201650,22300,22300,22300,22300,0
20230713,165300,2067201650,22300,22300,22300,22300,0
20230713,165200,2067201650,22300,22300,22300,22300,0
20230713,165100,2067201650,22300,22300,22300,22300,0
20230713,165000,2067201650,22300,22300,22300,22300,0
20230713,164900,2067201650,22300,22300,22300,22300,0
20230713,164800,2067201650,22300,22300,22300,22300,0
20230713,164700,2067201650,22300,22300,22300,22300,0
20230713,164600,2067201650,22300,22300,22300,22300,0
20230713,164500,2067201650,22300,22300,22300,22300,0
20230713,164400,2067201650,22300,22300,22300,22300,0
20230713,164300,2067201650,22300,22300,22300,22300,0
20230713,164200,2067201650,22300,22300,22300,22300,0
20230713,164100,2067201650,22300,22300,22300,22300,2309
20230713,164000,2067201650,22300,22300,22300,22300,0
20230713,163900,2067201650,22300,22300,22300,22300,0
20230713,163800,2067201650,22300,22300,22300,22300,0
20230713,163700,2067201650,22300,22300,22300,22300,0
20230713,163600,2067201650,22300,22300,22300,22300,0
20230713,163500,2067201650,22300,22300,22300,22300,0
20230713,163400,2067201650,22300,22300,22300,22300,0
20230713,163300,2067201650,22300,22300,22300,22300,0
20230713,163200,2067201650,22300,22300,22300,22300,0
20230713,163100,2067201650,22300,22300,22300,22300,0
20230713,163000,2067201650,22300,22300,22300,22300,0
20230713,162900,2067201650,22300,22300,22300,22300,0
20230713,162800,2067201650,22300,22300,22300,22300,0
20230713,162700,2067201650,22300,22300,22300,22300,0
20230713,162600,2067201650,22300,22300,22300,22300,0
20230713,162500,2067201650,22300,22300,22300,22300,0
20230713,162400,2067201650,22300,22300,22300,22300,0
20230713,162300,2067201650,22300,22300,22300,22300,0
20230713,162200,2067201650,22300,22300,22300,22300,0
20230713,162100,2067201650,22300,22300,22300,22300,0
20230713,162000,2067201650,22300,22300,22300,22300,0
20230713,161900,2067201650,22300,22300,22300,22300,0
20230713,161800,2067201650,22300,22300,22300,22300,0
20230713,161700,2067201650,22300,22300,22300,22300,0
20230713,161600,2067201650,22300,22300,22300,22300,0
20230713,161500,2067201650,22300,22300,22300,22300,0
20230713,161400,2067201650,22300,22300,22300,22300,0
20230713,161300,2067201650,22300,22300,22300,22300,0
20230713,161200,2067201650,22300,22300,22300,22300,0
20230713,161100,2067201650,22300,22300,22300,22300,2309
20230713,161000,2067201650,22300,22300,22300,22300,0
20230713,160900,2067201650,22300,22300,22300,22300,0
20230713,160800,2067201650,22300,22300,22300,22300,0
20230713,160700,2067201650,22300,22300,22300,22300,0
20230713,160600,2067201650,22300,22300,22300,22300,0
20230713,160500,2067201650,22300,22300,22300,22300,0
20230713,160400,2067201650,22300,22300,22300,22300,0
20230713,160300,2067201650,22300,22300,22300,22300,0
20230713,160200,2067201650,22300,22300,22300,22300,0
20230713,160100,2067201650,22300,22300,22300,22300,0
20230713,160000,2067201650,22300,22300,22300,22300,0
20230713,155900,2067201650,22300,22300,22300,22300,0
20230713,155800,2067201650,22300,22300,22300,22300,0
20230713,155700,2067201650,22300,22300,22300,22300,0
20230713,155600,2067201650,22300,22300,22300,22300,0
20230713,155500,2067201650,22300,22300,22300,22300,0
20230713,155400,2067201650,22300,22300,22300,22300,0
20230713,155300,2067201650,22300,22300,22300,22300,0
20230713,155200,2067201650,22300,22300,22300,22300,0
20230713,155100,2067201650,22300,22300,22300,22300,0
20230713,155000,2067201650,22300,22300,22300,22300,0
20230713,154900,2067201650,22300,22300,22300,22300,0
20230713,154800,2067201650,22300,22300,22300,22300,0
20230713,154700,2067201650,22300,22300,22300,22300,0
20230713,154600,2067201650,22300,22300,22300,22300,0
20230713,154500,2067201650,22300,22300,22300,22300,0
20230713,154400,2067201650,22300,22300,22300,22300,0
20230713,154300,2067201650,22300,22300,22300,22300,0
20230713,154200,2067201650,22300,22300,22300,22300,0
20230713,154100,2067201650,22300,22300,22300,22300,2309
20230713,154000,2067201650,22300,22300,22300,22300,0
20230713,153900,2067201650,22300,22300,22300,22300,0
20230713,153800,2067201650,22300,22300,22300,22300,0
20230713,153700,2067201650,22300,22300,22300,22300,0
20230713,153600,2067201650,22300,22300,22300,22300,0
20230713,153500,2067201650,22300,22300,22300,22300,0
20230713,153400,2067201650,22300,22300,22300,22300,0
20230713,153300,2067201650,22300,22300,22300,22300,0
20230713,153200,2067201650,22300,22300,22300,22300,0
20230713,153100,2067201650,22300,22300,22300,22300,0
20230713,153000,2067201650,22300,22300,22300,22300,2309
20230713,152900,2015710950,22200,22200,22200,22200,0
20230713,152800,2015710950,22200,22200,22200,22200,0
20230713,152700,2015710950,22200,22200,22200,22200,0
20230713,152600,2015710950,22200,22200,22200,22200,0
20230713,152500,2015710950,22200,22200,22200,22200,0
20230713,152400,2015710950,22200,22200,22200,22200,0
20230713,152300,2015710950,22200,22200,22200,22200,0
20230713,152200,2015710950,22200,22200,22200,22200,0
20230713,152100,2015710950,22200,22200,22200,22200,0
20230713,152000,2015710950,22200,22200,22200,22200,0
20230713,151900,2015710950,22200,22250,22250,22200,115
20230713,151800,2013157900,22200,22250,22250,22200,179
20230713,151700,2009184050,22250,22200,22250,22200,217
20230713,151600,2004361650,22200,22250,22250,22200,278
20230713,151500,1998184450,22250,22250,22250,22250,222
20230713,151400,1993244950,22250,22250,22250,22250,199
20230713,151300,1988817200,22250,22150,22250,22150,20
20230713,151200,1988372700,22150,22200,22200,22150,1781
20230713,151100,1948878950,22200,22200,22250,22200,32
20230713,151000,1948168350,22200,22200,22200,22200,139
20230713,150900,1945082550,22200,22200,22250,22200,11
20230713,150800,1944838100,22150,22200,22200,22150,1461
20230713,150700,1912436650,22200,22200,22200,22150,1740
20230713,150600,1873886150,22200,22200,22250,22200,605
20230713,150500,1860449000,22200,22200,22200,22150,782
20230713,150400,1843093000,22150,22200,22250,22150,1163
20230713,150300,1817274350,22200,22300,22300,22200,2109
20230713,150200,1770399000,22300,22300,22300,22300,12
20230713,150100,1770131400,22300,22250,22300,22250,78
20230713,150000,1768392400,22300,22300,22300,22300,108
20230713,145900,1765984000,22300,22300,22300,22300,64
20230713,145800,1764556800,22300,22250,22300,22250,114
20230713,145700,1762019600,22250,22350,22350,22200,10106
20230713,145600,1536968400,22350,22350,22350,22350,152
20230713,145500,1533571200,22350,22350,22400,22350,104
20230713,145400,1531246100,22350,22400,22400,22350,513
20230713,145300,1519780350,22350,22350,22350,22350,50
20230713,145200,1518662850,22400,22400,22400,22400,4
20230713,145100,1518573250,22350,22400,22400,22350,288
20230713,145000,1512126550,22400,22400,22400,22400,102
20230713,144900,1509841750,22400,22350,22400,22350,62
20230713,144800,1508454450,22350,22350,22350,22350,0
20230713,144700,1508454450,22350,22350,22350,22350,67
20230713,144600,1506957000,22350,22400,22400,22350,104
20230713,144500,1504632400,22350,22350,22350,22350,0
20230713,144400,1504632400,22350,22350,22350,22350,2
20230713,144300,1504587700,22350,22400,22400,22350,104
20230713,144200,1502262700,22400,22350,22400,22350,111
20230713,144100,1499781300,22350,22350,22350,22350,0
20230713,144000,1499781300,22350,22400,22400,22350,24
20230713,143900,1499244550,22400,22400,22400,22400,38
20230713,143800,1498393350,22400,22400,22400,22400,10
20230713,143700,1498169350,22400,22400,22400,22400,0
20230713,143600,1498169350,22400,22400,22400,22400,14
20230713,143500,1497855750,22400,22400,22400,22400,0
20230713,143400,1497855750,22400,22400,22400,22400,1
20230713,143300,1497833350,22450,22450,22450,22450,5
20230713,143200,1497721100,22450,22400,22450,22400,1005
20230713,143100,1475172650,22300,22300,22300,22300,30
20230713,143000,1474503650,22300,22350,22350,22300,583
20230713,142900,1461475950,22350,22300,22350,22300,3
20230713,142800,1461409000,22300,22300,22300,22300,0
20230713,142700,1461409000,22300,22400,22400,22300,206
20230713,142600,1456814550,22300,22350,22350,22300,57
20230713,142500,1455543250,22350,22350,22350,22350,220
20230713,142400,1450626250,22400,22400,22400,22400,10
20230713,142300,1450402250,22400,22350,22400,22350,91
20230713,142200,1448367950,22350,22350,22350,22350,405
20230713,142100,1439316200,22350,22350,22350,22350,1
20230713,142000,1439293850,22400,22400,22400,22400,8
20230713,141900,1439114650,22350,22350,22350,22350,50
20230713,141800,1437997150,22350,22350,22350,22350,89
20230713,141700,1436008000,22350,22350,22350,22350,17
20230713,141600,1435628050,22350,22350,22350,22350,0
20230713,141500,1435628050,22350,22350,22350,22350,164
20230713,141400,1431962650,22400,22400,22400,22400,7
20230713,141300,1431805850,22400,22400,22400,22400,0
20230713,141200,1431805850,22400,22400,22400,22400,120
20230713,141100,1429117850,22400,22400,22400,22400,13
20230713,141000,1428826650,22300,22300,22300,22300,0
20230713,140900,1428826650,22300,22350,22350,22300,280
20230713,140800,1422568700,22400,22400,22400,22400,4
20230713,140700,1422479100,22400,22400,22400,22400,1
20230713,140600,1422456700,22400,22400,22400,22400,0
20230713,140500,1422456700,22400,22400,22400,22400,32
20230713,140400,1421739900,22350,22400,22400,22350,13
20230713,140300,1421448850,22400,22400,22400,22400,6
20230713,140200,1421314450,22400,22400,22400,22400,0
20230713,140100,1421314450,22400,22400,22400,22350,1234
20230713,140000,1393730600,22450,22400,22450,22400,72
20230713,135900,1392116700,22400,22400,22400,22400,3
20230713,135800,1392049500,22400,22400,22400,22400,10
20230713,135700,1391825500,22400,22400,22400,22400,0
20230713,135600,1391825500,22400,22400,22400,22400,0
20230713,135500,1391825500,22400,22400,22400,22400,8
20230713,135400,1391646300,22350,22350,22350,22350,0
20230713,135300,1391646300,22350,22350,22350,22350,297
20230713,135200,1385008350,22350,22400,22400,22350,12
20230713,135100,1384739700,22400,22400,22400,22400,0
20230713,135000,1384739700,22400,22400,22400,22400,30
20230713,134900,1384067700,22400,22350,22400,22350,9
20230713,134800,1383866500,22400,22350,22400,22350,2388
20230713,134700,1330494300,22350,22350,22350,22350,0
20230713,134600,1330494300,22350,22350,22350,22350,150
20230713,134500,1327141800,22350,22450,22450,22350,22
20230713,134400,1326648850,22400,22400,22400,22400,0
20230713,134300,1326648850,22400,22350,22400,22350,4
20230713,134200,1326559350,22350,22400,22400,22350,38
20230713,134100,1325708900,22400,22400,22400,22400,0
20230713,134000,1325708900,22400,22450,22450,22400,146
20230713,133900,1322438300,22450,22400,22450,22400,16
20230713,133800,1322079350,22400,22400,22400,22400,0
20230713,133700,1322079350,22400,22400,22400,22400,358
20230713,133600,1314060150,22400,22450,22450,22400,37
20230713,133500,1313231050,22400,22450,22450,22400,151
20230713,133400,1309848600,22400,22400,22400,22400,1
20230713,133300,1309826200,22450,22450,22450,22450,13
20230713,133200,1309534350,22400,22400,22400,22400,0
20230713,133100,1309534350,22400,22400,22400,22400,3
20230713,133000,1309467150,22450,22450,22450,22450,0
20230713,132900,1309467150,22450,22350,22450,22350,75
20230713,132800,1307790200,22350,22400,22400,22350,79
20230713,132700,1306022650,22450,22450,22450,22450,50
20230713,132600,1304900150,22450,22450,22450,22450,10
20230713,132500,1304675650,22450,22450,22450,22450,0
20230713,132400,1304675650,22450,22450,22450,22450,0
20230713,132300,1304675650,22450,22450,22450,22300,4312
20230713,132200,1208267350,22500,22500,22500,22500,22
20230713,132100,1207772350,22500,22500,22500,22500,9
20230713,132000,1207569850,22500,22450,22500,22400,1230
20230713,131900,1179994500,22450,22450,22450,22450,0
20230713,131800,1179994500,22450,22450,22450,22400,1679
20230713,131700,1142354650,22500,22500,22500,22500,17
20230713,131600,1141972150,22500,22500,22500,22450,16
20230713,131500,1141612300,22500,22500,22500,22500,0
20230713,131400,1141612300,22500,22500,22500,22500,10
20230713,131300,1141387300,22500,22500,22500,22500,10
20230713,131200,1141162300,22450,22450,22450,22450,250
20230713,131100,1135549800,22450,22450,22450,22450,4
20230713,131000,1135460000,22500,22450,22500,22450,57
20230713,130900,1134180000,22500,22500,22500,22500,0
20230713,130800,1134180000,22500,22550,22550,22500,172
20230713,130700,1130309250,22550,22550,22550,22550,9
20230713,130600,1130106300,22500,22500,22500,22500,40
20230713,130500,1129206300,22550,22550,22550,22550,0
20230713,130400,1129206300,22550,22500,22550,22500,108
20230713,130300,1126775900,22500,22500,22500,22450,953
20230713,130200,1105333450,22500,22450,22500,22450,41
20230713,130100,1104412000,22500,22500,22500,22500,142
20230713,130000,1101217000,22500,22500,22500,22500,45
20230713,125900,1100204500,22450,22450,22450,22450,7
20230713,125800,1100047350,22450,22450,22450,22450,122
20230713,125700,1097308450,22450,22450,22450,22450,441
20230713,125600,1087408000,22450,22450,22450,22450,8
20230713,125500,1087228400,22450,22500,22500,22450,20
20230713,125400,1086778900,22500,22500,22500,22500,11
20230713,125300,1086531400,22500,22500,22500,22500,0
20230713,125200,1086531400,22500,22500,22500,22500,5
20230713,125100,1086418900,22500,22500,22500,22500,16
20230713,125000,1086058900,22500,22450,22500,22450,163
20230713,124900,1082399300,22450,22450,22450,22450,0
20230713,124800,1082399300,22450,22450,22500,22450,58
20230713,124700,1081096750,22450,22450,22450,22450,2
20230713,124600,1081051850,22500,22500,22500,22500,0
20230713,124500,1081051850,22500,22500,22500,22500,8
20230713,124400,1080871850,22500,22500,22500,22500,23
20230713,124300,1080354350,22500,22500,22500,22500,0
20230713,124200,1080354350,22500,22500,22500,22500,11
20230713,124100,1080106850,22500,22550,22550,22450,1478
20230713,124000,1046905550,22550,22550,22550,22550,0
20230713,123900,1046905550,22550,22550,22550,22550,15
20230713,123800,1046567300,22500,22500,22500,22500,0
20230713,123700,1046567300,22500,22500,22500,22500,0
20230713,123600,1046567300,22500,22500,22500,22500,349
20230713,123500,1038714800,22550,22550,22550,22550,13
20230713,123400,1038421650,22500,22500,22500,22500,44
20230713,123300,1037431650,22500,22500,22500,22500,1
20230713,123200,1037409150,22500,22550,22550,22500,38
20230713,123100,1036553750,22550,22550,22550,22550,947
20230713,123000,1015198900,22550,22550,22550,22550,0
20230713,122900,1015198900,22550,22550,22550,22550,9
20230713,122800,1014995950,22500,22500,22500,22500,15
20230713,122700,1014658450,22550,22550,22550,22550,4
20230713,122600,1014568250,22500,22550,22550,22500,68
20230713,122500,1013037850,22500,22500,22500,22500,523
20230713,122400,1001270350,22450,22450,22450,22450,25
20230713,122300,1000709100,22500,22500,22500,22500,11
20230713,122200,1000461600,22500,22500,22500,22500,164
20230713,122100,996771600,22550,22550,22550,22550,0
20230713,122000,996771600,22550,22550,22550,22550,26
20230713,121900,996185300,22500,22500,22500,22500,0
20230713,121800,996185300,22500,22500,22500,22500,39
20230713,121700,995307800,22500,22500,22500,22500,0
20230713,121600,995307800,22500,22500,22500,22500,19
20230713,121500,994880300,22500,22500,22500,22500,0
20230713,121400,994880300,22500,22500,22500,22500,0
20230713,121300,994880300,22500,22450,22500,22450,254
20230713,121200,989177800,22500,22500,22500,22450,700
20230713,121100,973437800,22500,22500,22500,22500,106
20230713,121000,971052800,22500,22500,22500,22500,13
20230713,120900,970760300,22500,22500,22500,22500,0
20230713,120800,970760300,22500,22500,22500,22500,86
20230713,120700,968825300,22500,22550,22550,22500,149
20230713,120600,965472550,22550,22550,22550,22550,87
20230713,120500,963510700,22550,22550,22550,22550,1
20230713,120400,963488150,22500,22550,22550,22500,71
20230713,120300,961890150,22500,22500,22500,22500,0
20230713,120200,961890150,22500,22500,22500,22500,144
20230713,120100,958650150,22500,22550,22550,22500,667
20230713,120000,943617300,22500,22500,22500,22500,0
20230713,115900,943617300,22500,22500,22500,22500,0
20230713,115800,943617300,22500,22500,22500,22500,551
20230713,115700,931219800,22500,22450,22500,22450,36
20230713,115600,930411150,22500,22500,22500,22500,0
20230713,115500,930411150,22500,22450,22500,22450,50
20230713,115400,929288600,22500,22500,22500,22500,9
20230713,115300,929086100,22500,22500,22500,22500,0
20230713,115200,929086100,22500,22500,22500,22500,0
20230713,115100,929086100,22500,22500,22500,22500,8
20230713,115000,928906100,22500,22500,22500,22500,0
20230713,114900,928906100,22500,22500,22500,22500,50
20230713,114800,927781100,22500,22500,22500,22500,9
20230713,114700,927578600,22500,22500,22500,22500,20
20230713,114600,927128600,22550,22550,22550,22550,0
20230713,114500,927128600,22550,22500,22550,22500,295
20230713,114400,920490600,22500,22500,22500,22500,486
20230713,114300,909555600,22500,22500,22500,22500,11
20230713,114200,909308100,22500,22500,22500,22500,4
20230713,114100,909218100,22500,22400,22500,22400,29
20230713,114000,908567800,22500,22500,22500,22500,14
20230713,113900,908252800,22450,22450,22450,22450,414
20230713,113800,898958500,22500,22500,22500,22500,18
20230713,113700,898553500,22500,22500,22500,22500,0
20230713,113600,898553500,22500,22500,22500,22500,0
20230713,113500,898553500,22500,22550,22550,22500,353
20230713,113400,890610500,22550,22550,22550,22550,42
20230713,113300,889663400,22500,22500,22500,22500,166
20230713,113200,885928400,22500,22500,22500,22500,12
20230713,113100,885658400,22400,22400,22400,22400,21
20230713,113000,885188000,22450,22500,22500,22450,887
20230713,112900,865264000,22500,22500,22500,22500,957
20230713,112800,843731500,22450,22450,22500,22450,1522
20230713,112700,809561600,22450,22450,22450,22450,1010
20230713,112600,786887100,22450,22450,22450,22450,12
20230713,112500,786617700,22450,22450,22450,22450,30
20230713,112400,785944200,22450,22450,22450,22450,13
20230713,112300,785652350,22450,22450,22450,22450,244
20230713,112200,780174550,22450,22450,22450,22450,6
20230713,112100,780039850,22450,22450,22450,22450,0
20230713,112000,780039850,22450,22450,22450,22450,102
20230713,111900,777749950,22450,22400,22450,22400,14
20230713,111800,777435800,22450,22400,22450,22400,90
20230713,111700,775419550,22400,22400,22400,22400,15
20230713,111600,775083550,22350,22450,22450,22350,86
20230713,111500,773160550,22400,22350,22400,22350,646
20230713,111400,758712650,22400,22400,22400,22400,121
20230713,111300,756002250,22400,22400,22400,22400,11
20230713,111200,755755850,22400,22400,22400,22400,1282
20230713,111100,727039050,22450,22500,22500,22450,1212
20230713,111000,699819350,22550,22550,22550,22550,16
20230713,110900,699458550,22500,22500,22500,22500,11
20230713,110800,699211050,22500,22500,22500,22500,233
20230713,110700,693968550,22500,22500,22500,22500,65
20230713,110600,692506050,22450,22450,22450,22450,0
20230713,110500,692506050,22450,22450,22450,22450,0
20230713,110400,692506050,22450,22450,22450,22450,173
20230713,110300,688622200,22500,22450,22500,22450,47
20230713,110200,687566550,22450,22450,22450,22450,0
20230713,110100,687566550,22450,22450,22450,22450,97
20230713,110000,685388900,22550,22550,22550,22550,109
20230713,105900,682930950,22450,22500,22500,22450,502
20230713,105800,671660900,22500,22500,22500,22500,0
20230713,105700,671660900,22500,22500,22500,22500,195
20230713,105600,667273400,22450,22450,22450,22450,1838
20230713,105500,626010300,22500,22500,22500,22500,225
20230713,105400,620947800,22550,22550,22550,22550,12
20230713,105300,620677200,22500,22500,22500,22500,200
20230713,105200,616177200,22500,22500,22500,22500,200
20230713,105100,611677200,22550,22550,22550,22550,9
20230713,105000,611474250,22550,22550,22550,22550,0
20230713,104900,611474250,22550,22550,22550,22550,0
20230713,104800,611474250,22550,22550,22550,22550,0
20230713,104700,611474250,22550,22500,22550,22500,48
20230713,104600,610393800,22550,22550,22550,22550,0
20230713,104500,610393800,22550,22550,22550,22550,1
20230713,104400,610371250,22550,22550,22550,22550,8
20230713,104300,610190850,22500,22550,22550,22500,16
20230713,104200,609830100,22500,22500,22550,22500,41
20230713,104100,608907100,22550,22500,22550,22500,63
20230713,104000,607489150,22500,22500,22500,22450,360
20230713,103900,599390150,22450,22550,22550,22450,1813
20230713,103800,558585000,22550,22650,22650,22550,96
20230713,103700,556417800,22650,22600,22650,22600,86
20230713,103600,554474150,22600,22600,22600,22600,104
20230713,103500,552123750,22600,22600,22650,22600,88
20230713,103400,550134450,22600,22600,22600,22600,68
20230713,103300,548597650,22600,22600,22600,22600,0
20230713,103200,548597650,22600,22650,22650,22600,57
20230713,103100,547309100,22600,22600,22600,22600,3
20230713,103000,547241300,22600,22600,22600,22600,50
20230713,102900,546111300,22600,22650,22650,22600,1174
20230713,102800,519521200,22700,22700,22700,22700,12
20230713,102700,519248800,22700,22700,22700,22700,0
20230713,102600,519248800,22700,22650,22700,22650,142
20230713,102500,516032450,22650,22700,22700,22650,343
20230713,102400,508260500,22650,22650,22650,22650,203
20230713,102300,503662550,22650,22700,22700,22650,103
20230713,102200,501329450,22700,22700,22700,22700,11
20230713,102100,501079750,22650,22650,22650,22650,0
20230713,102000,501079750,22650,22700,22700,22650,510
20230713,101900,489503250,22700,22650,22700,22650,508
20230713,101800,477996650,22650,22650,22650,22650,0
20230713,101700,477996650,22650,22650,22650,22650,21
20230713,101600,477521000,22650,22700,22700,22650,29
20230713,101500,476863700,22700,22650,22700,22650,301
20230713,101400,470046000,22650,22650,22650,22650,0
20230713,101300,470046000,22650,22700,22700,22650,17
20230713,101200,469660200,22650,22700,22700,22650,205
20230713,101100,465016700,22700,22700,22700,22650,209
20230713,101000,460280550,22700,22700,22700,22700,100
20230713,100900,458010550,22700,22650,22700,22650,58
20230713,100800,456695150,22650,22650,22650,22650,65
20230713,100700,455222900,22650,22650,22650,22650,41
20230713,100600,454294250,22700,22650,22700,22650,959
20230713,100500,432572450,22700,22700,22700,22700,192
20230713,100400,428214050,22700,22700,22700,22700,9
20230713,100300,428009750,22700,22650,22700,22650,100
20230713,100200,425744150,22650,22650,22650,22650,94
20230713,100100,423615050,22650,22650,22650,22650,89
20230713,100000,421599200,22700,22700,22700,22700,51
20230713,095900,420441500,22700,22700,22700,22700,150
20230713,095800,417036500,22700,22700,22700,22700,204
20230713,095700,412405700,22700,22750,22750,22700,113
20230713,095600,409840000,22750,22750,22750,22750,200
20230713,095500,405290000,22700,22750,22750,22650,349
20230713,095400,397374050,22700,22600,22700,22600,4294
20230713,095300,300183950,22600,22550,22600,22550,227
20230713,095200,295064850,22550,22550,22550,22550,202
20230713,095100,290509750,22550,22550,22550,22550,31
20230713,095000,289810700,22600,22600,22600,22600,10
20230713,094900,289584700,22550,22550,22550,22550,144
20230713,094800,286337500,22600,22600,22600,22600,0
20230713,094700,286337500,22600,22550,22600,22550,29
20230713,094600,285683200,22550,22550,22550,22550,10
20230713,094500,285457700,22550,22600,22600,22550,12
20230713,094400,285187000,22600,22550,22600,22550,19
20230713,094300,284758100,22550,22550,22600,22550,166
20230713,094200,281014250,22600,22600,22600,22600,1
20230713,094100,280991650,22600,22600,22600,22550,24
20230713,094000,280449300,22600,22550,22600,22550,150
20230713,093900,277064300,22600,22600,22600,22600,5
20230713,093800,276951300,22600,22600,22600,22600,130
20230713,093700,274013300,22600,22550,22600,22550,161
20230713,093600,270382000,22500,22500,22500,22500,10
20230713,093500,270157000,22550,22550,22550,22550,50
20230713,093400,269029500,22550,22500,22550,22450,1504
20230713,093300,235254500,22550,22500,22550,22500,131
20230713,093200,232305650,22550,22500,22550,22500,6
20230713,093100,232170600,22550,22500,22550,22450,410
20230713,093000,222943700,22500,22500,22500,22500,146
20230713,092900,219658700,22550,22600,22600,22550,110
20230713,092800,217177700,22600,22600,22600,22600,33
20230713,092700,216431900,22600,22550,22600,22550,260
20230713,092600,210568850,22500,22500,22500,22500,0
20230713,092500,210568850,22500,22500,22500,22450,44
20230713,092400,209579900,22450,22450,22550,22450,59
20230713,092300,208254350,22450,22500,22550,22450,60
20230713,092200,206906350,22450,22450,22550,22450,64
20230713,092100,205467750,22450,22450,22500,22450,1625
20230713,092000,168986450,22500,22500,22500,22500,1170
20230713,091900,142661450,22500,22600,22600,22500,798
20230713,091800,124679100,22600,22600,22600,22600,41
20230713,091700,123752500,22600,22600,22600,22600,11
20230713,091600,123503900,22600,22600,22650,22550,179
20230713,091500,119455950,22550,22550,22600,22550,186
20230713,091400,115261200,22550,22550,22550,22550,146
20230713,091300,111968900,22600,22600,22600,22600,0
20230713,091200,111968900,22600,22600,22600,22600,10
20230713,091100,111742900,22600,22600,22600,22550,1090
20230713,091000,87146650,22600,22600,22600,22600,10
20230713,090900,86920650,22600,22650,22650,22600,215
20230713,090800,82056250,22650,22600,22650,22600,51
20230713,090700,80903600,22600,22600,22600,22600,458
20230713,090600,70552800,22600,22600,22600,22600,733
20230713,090500,53987000,22600,22500,22600,22500,139
20230713,090400,50856350,22550,22550,22550,22550,1108
20230713,090300,25870950,22550,22550,22550,22550,38
20230713,090200,25014050,22550,22550,22550,22500,845
20230713,090100,5966050,22550,22550,22550,22550,5
20230713,090000,5853300,22550,22600,22600,22550,259