KissMeData/033100/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,190700,8745553450,21650,21650,21650,21650,8958
20230711,190600,8745553450,21650,21650,21650,21650,0
20230711,190500,8745553450,21650,21650,21650,21650,0
20230711,190400,8745553450,21650,21650,21650,21650,0
20230711,190300,8745553450,21650,21650,21650,21650,0
20230711,190200,8745553450,21650,21650,21650,21650,0
20230711,190100,8745553450,21650,21650,21650,21650,0
20230711,190000,8745553450,21650,21650,21650,21650,0
20230711,185900,8745553450,21650,21650,21650,21650,0
20230711,185800,8745553450,21650,21650,21650,21650,0
20230711,185700,8745553450,21650,21650,21650,21650,0
20230711,185600,8745553450,21650,21650,21650,21650,0
20230711,185500,8745553450,21650,21650,21650,21650,0
20230711,185400,8745553450,21650,21650,21650,21650,0
20230711,185300,8745553450,21650,21650,21650,21650,0
20230711,185200,8745553450,21650,21650,21650,21650,0
20230711,185100,8745553450,21650,21650,21650,21650,0
20230711,185000,8745553450,21650,21650,21650,21650,0
20230711,184900,8745553450,21650,21650,21650,21650,0
20230711,184800,8745553450,21650,21650,21650,21650,0
20230711,184700,8745553450,21650,21650,21650,21650,0
20230711,184600,8745553450,21650,21650,21650,21650,0
20230711,184500,8745553450,21650,21650,21650,21650,0
20230711,184400,8745553450,21650,21650,21650,21650,0
20230711,184300,8745553450,21650,21650,21650,21650,0
20230711,184200,8745553450,21650,21650,21650,21650,0
20230711,184100,8745553450,21650,21650,21650,21650,0
20230711,184000,8745553450,21650,21650,21650,21650,0
20230711,183900,8745553450,21650,21650,21650,21650,0
20230711,183800,8745553450,21650,21650,21650,21650,0
20230711,183700,8745553450,21650,21650,21650,21650,8958
20230711,183600,8745553450,21650,21650,21650,21650,0
20230711,183500,8745553450,21650,21650,21650,21650,0
20230711,183400,8745553450,21650,21650,21650,21650,0
20230711,183300,8745553450,21650,21650,21650,21650,0
20230711,183200,8745553450,21650,21650,21650,21650,0
20230711,183100,8745553450,21650,21650,21650,21650,0
20230711,183000,8745553450,21650,21650,21650,21650,0
20230711,182900,8745553450,21650,21650,21650,21650,0
20230711,182800,8745553450,21650,21650,21650,21650,0
20230711,182700,8745553450,21650,21650,21650,21650,0
20230711,182600,8745553450,21650,21650,21650,21650,0
20230711,182500,8745553450,21650,21650,21650,21650,0
20230711,182400,8745553450,21650,21650,21650,21650,0
20230711,182300,8745553450,21650,21650,21650,21650,0
20230711,182200,8745553450,21650,21650,21650,21650,0
20230711,182100,8745553450,21650,21650,21650,21650,0
20230711,182000,8745553450,21650,21650,21650,21650,0
20230711,181900,8745553450,21650,21650,21650,21650,0
20230711,181800,8745553450,21650,21650,21650,21650,0
20230711,181700,8745553450,21650,21650,21650,21650,0
20230711,181600,8745553450,21650,21650,21650,21650,0
20230711,181500,8745553450,21650,21650,21650,21650,0
20230711,181400,8745553450,21650,21650,21650,21650,0
20230711,181300,8745553450,21650,21650,21650,21650,0
20230711,181200,8745553450,21650,21650,21650,21650,0
20230711,181100,8745553450,21650,21650,21650,21650,0
20230711,181000,8745553450,21650,21650,21650,21650,0
20230711,180900,8745553450,21650,21650,21650,21650,0
20230711,180800,8745553450,21650,21650,21650,21650,0
20230711,180700,8745553450,21650,21650,21650,21650,8958
20230711,180600,8745553450,21650,21650,21650,21650,0
20230711,180500,8745553450,21650,21650,21650,21650,0
20230711,180400,8745553450,21650,21650,21650,21650,0
20230711,180300,8745553450,21650,21650,21650,21650,0
20230711,180200,8745553450,21650,21650,21650,21650,0
20230711,180100,8745553450,21650,21650,21650,21650,0
20230711,180000,8745553450,21650,21650,21650,21650,0
20230711,175900,8745553450,21650,21650,21650,21650,0
20230711,175800,8745553450,21650,21650,21650,21650,0
20230711,175700,8745553450,21650,21650,21650,21650,0
20230711,175600,8745553450,21650,21650,21650,21650,0
20230711,175500,8745553450,21650,21650,21650,21650,0
20230711,175400,8745553450,21650,21650,21650,21650,0
20230711,175300,8745553450,21650,21650,21650,21650,0
20230711,175200,8745553450,21650,21650,21650,21650,0
20230711,175100,8745553450,21650,21650,21650,21650,0
20230711,175000,8745553450,21650,21650,21650,21650,0
20230711,174900,8745553450,21650,21650,21650,21650,0
20230711,174800,8745553450,21650,21650,21650,21650,0
20230711,174700,8745553450,21650,21650,21650,21650,0
20230711,174600,8745553450,21650,21650,21650,21650,0
20230711,174500,8745553450,21650,21650,21650,21650,0
20230711,174400,8745553450,21650,21650,21650,21650,0
20230711,174300,8745553450,21650,21650,21650,21650,0
20230711,174200,8745553450,21650,21650,21650,21650,0
20230711,174100,8745553450,21650,21650,21650,21650,0
20230711,174000,8745553450,21650,21650,21650,21650,0
20230711,173900,8745553450,21650,21650,21650,21650,0
20230711,173800,8745553450,21650,21650,21650,21650,0
20230711,173700,8745553450,21650,21650,21650,21650,8958
20230711,173600,8745553450,21650,21650,21650,21650,0
20230711,173500,8745553450,21650,21650,21650,21650,0
20230711,173400,8745553450,21650,21650,21650,21650,0
20230711,173300,8745553450,21650,21650,21650,21650,0
20230711,173200,8745553450,21650,21650,21650,21650,0
20230711,173100,8745553450,21650,21650,21650,21650,0
20230711,173000,8745553450,21650,21650,21650,21650,0
20230711,172900,8745553450,21650,21650,21650,21650,0
20230711,172800,8745553450,21650,21650,21650,21650,0
20230711,172700,8745553450,21650,21650,21650,21650,0
20230711,172600,8745553450,21650,21650,21650,21650,0
20230711,172500,8745553450,21650,21650,21650,21650,0
20230711,172400,8745553450,21650,21650,21650,21650,0
20230711,172300,8745553450,21650,21650,21650,21650,0
20230711,172200,8745553450,21650,21650,21650,21650,0
20230711,172100,8745553450,21650,21650,21650,21650,0
20230711,172000,8745553450,21650,21650,21650,21650,0
20230711,171900,8745553450,21650,21650,21650,21650,0
20230711,171800,8745553450,21650,21650,21650,21650,0
20230711,171700,8745553450,21650,21650,21650,21650,0
20230711,171600,8745553450,21650,21650,21650,21650,0
20230711,171500,8745553450,21650,21650,21650,21650,0
20230711,171400,8745553450,21650,21650,21650,21650,0
20230711,171300,8745553450,21650,21650,21650,21650,0
20230711,171200,8745553450,21650,21650,21650,21650,0
20230711,171100,8745553450,21650,21650,21650,21650,0
20230711,171000,8745553450,21650,21650,21650,21650,0
20230711,170900,8745553450,21650,21650,21650,21650,0
20230711,170800,8745553450,21650,21650,21650,21650,0
20230711,170700,8745553450,21650,21650,21650,21650,8958
20230711,170600,8745553450,21650,21650,21650,21650,0
20230711,170500,8745553450,21650,21650,21650,21650,0
20230711,170400,8745553450,21650,21650,21650,21650,0
20230711,170300,8745553450,21650,21650,21650,21650,0
20230711,170200,8745553450,21650,21650,21650,21650,0
20230711,170100,8745553450,21650,21650,21650,21650,0
20230711,170000,8745553450,21650,21650,21650,21650,0
20230711,165900,8745553450,21650,21650,21650,21650,0
20230711,165800,8745553450,21650,21650,21650,21650,0
20230711,165700,8745553450,21650,21650,21650,21650,0
20230711,165600,8745553450,21650,21650,21650,21650,0
20230711,165500,8745553450,21650,21650,21650,21650,0
20230711,165400,8745553450,21650,21650,21650,21650,0
20230711,165300,8745553450,21650,21650,21650,21650,0
20230711,165200,8745553450,21650,21650,21650,21650,0
20230711,165100,8745553450,21650,21650,21650,21650,0
20230711,165000,8745553450,21650,21650,21650,21650,0
20230711,164900,8745553450,21650,21650,21650,21650,0
20230711,164800,8745553450,21650,21650,21650,21650,0
20230711,164700,8745553450,21650,21650,21650,21650,0
20230711,164600,8745553450,21650,21650,21650,21650,0
20230711,164500,8745553450,21650,21650,21650,21650,0
20230711,164400,8745553450,21650,21650,21650,21650,0
20230711,164300,8745553450,21650,21650,21650,21650,0
20230711,164200,8745553450,21650,21650,21650,21650,0
20230711,164100,8745553450,21650,21650,21650,21650,0
20230711,164000,8745553450,21650,21650,21650,21650,0
20230711,163900,8745553450,21650,21650,21650,21650,0
20230711,163800,8745553450,21650,21650,21650,21650,0
20230711,163700,8745553450,21650,21650,21650,21650,8958
20230711,163600,8745553450,21650,21650,21650,21650,0
20230711,163500,8745553450,21650,21650,21650,21650,0
20230711,163400,8745553450,21650,21650,21650,21650,0
20230711,163300,8745553450,21650,21650,21650,21650,0
20230711,163200,8745553450,21650,21650,21650,21650,0
20230711,163100,8745553450,21650,21650,21650,21650,0
20230711,163000,8745553450,21650,21650,21650,21650,0
20230711,162900,8745553450,21650,21650,21650,21650,0
20230711,162800,8745553450,21650,21650,21650,21650,0
20230711,162700,8745553450,21650,21650,21650,21650,0
20230711,162600,8745553450,21650,21650,21650,21650,0
20230711,162500,8745553450,21650,21650,21650,21650,0
20230711,162400,8745553450,21650,21650,21650,21650,0
20230711,162300,8745553450,21650,21650,21650,21650,0
20230711,162200,8745553450,21650,21650,21650,21650,0
20230711,162100,8745553450,21650,21650,21650,21650,0
20230711,162000,8745553450,21650,21650,21650,21650,0
20230711,161900,8745553450,21650,21650,21650,21650,0
20230711,161800,8745553450,21650,21650,21650,21650,0
20230711,161700,8745553450,21650,21650,21650,21650,0
20230711,161600,8745553450,21650,21650,21650,21650,0
20230711,161500,8745553450,21650,21650,21650,21650,0
20230711,161400,8745553450,21650,21650,21650,21650,0
20230711,161300,8745553450,21650,21650,21650,21650,0
20230711,161200,8745553450,21650,21650,21650,21650,0
20230711,161100,8745553450,21650,21650,21650,21650,0
20230711,161000,8745553450,21650,21650,21650,21650,0
20230711,160900,8745553450,21650,21650,21650,21650,0
20230711,160800,8745553450,21650,21650,21650,21650,0
20230711,160700,8745553450,21650,21650,21650,21650,8958
20230711,160600,8745553450,21650,21650,21650,21650,0
20230711,160500,8745553450,21650,21650,21650,21650,0
20230711,160400,8745553450,21650,21650,21650,21650,0
20230711,160300,8745553450,21650,21650,21650,21650,0
20230711,160200,8745553450,21650,21650,21650,21650,0
20230711,160100,8745553450,21650,21650,21650,21650,0
20230711,160000,8745553450,21650,21650,21650,21650,0
20230711,155900,8745553450,21650,21650,21650,21650,0
20230711,155800,8745553450,21650,21650,21650,21650,0
20230711,155700,8745553450,21650,21650,21650,21650,0
20230711,155600,8745553450,21650,21650,21650,21650,0
20230711,155500,8745553450,21650,21650,21650,21650,0
20230711,155400,8745553450,21650,21650,21650,21650,0
20230711,155300,8745553450,21650,21650,21650,21650,0
20230711,155200,8745553450,21650,21650,21650,21650,0
20230711,155100,8745553450,21650,21650,21650,21650,0
20230711,155000,8745553450,21650,21650,21650,21650,0
20230711,154900,8745553450,21650,21650,21650,21650,0
20230711,154800,8745553450,21650,21650,21650,21650,0
20230711,154700,8745553450,21650,21650,21650,21650,0
20230711,154600,8745553450,21650,21650,21650,21650,0
20230711,154500,8745553450,21650,21650,21650,21650,0
20230711,154400,8745553450,21650,21650,21650,21650,0
20230711,154300,8745553450,21650,21650,21650,21650,0
20230711,154200,8745553450,21650,21650,21650,21650,0
20230711,154100,8745553450,21650,21650,21650,21650,0
20230711,154000,8745553450,21650,21650,21650,21650,0
20230711,153900,8745553450,21650,21650,21650,21650,0
20230711,153800,8745553450,21650,21650,21650,21650,0
20230711,153700,8745553450,21650,21650,21650,21650,8958
20230711,153600,8745553450,21650,21650,21650,21650,0
20230711,153500,8745553450,21650,21650,21650,21650,0
20230711,153400,8745553450,21650,21650,21650,21650,0
20230711,153300,8745553450,21650,21650,21650,21650,0
20230711,153200,8745553450,21650,21650,21650,21650,0
20230711,153100,8745553450,21650,21650,21650,21650,0
20230711,153000,8745553450,21650,21650,21650,21650,8958
20230711,152900,8551612750,21650,21650,21650,21650,0
20230711,152800,8551612750,21650,21650,21650,21650,0
20230711,152700,8551612750,21650,21650,21650,21650,0
20230711,152600,8551612750,21650,21650,21650,21650,0
20230711,152500,8551612750,21650,21650,21650,21650,0
20230711,152400,8551612750,21650,21650,21650,21650,0
20230711,152300,8551612750,21650,21650,21650,21650,0
20230711,152200,8551612750,21650,21650,21650,21650,0
20230711,152100,8551612750,21650,21650,21650,21650,0
20230711,152000,8551612750,21650,21650,21650,21650,0
20230711,151900,8551612750,21650,21700,21700,21400,6726
20230711,151800,8406688700,21600,21650,21650,21600,1189
20230711,151700,8380947450,21650,21650,21700,21600,1419
20230711,151600,8350224150,21650,21650,21650,21600,4489
20230711,151500,8253178450,21650,21550,21650,21550,2513
20230711,151400,8198875600,21550,21550,21600,21550,769
20230711,151300,8182302350,21550,21550,21550,21500,182
20230711,151200,8178382950,21550,21500,21600,21500,4803
20230711,151100,8074640400,21450,21550,21600,21450,481
20230711,151000,8064299250,21500,21550,21550,21500,177
20230711,150900,8060489900,21450,21500,21550,21450,5027
20230711,150800,7952222800,21500,21500,21500,21500,116
20230711,150700,7949728800,21500,21500,21500,21450,113
20230711,150600,7947301000,21450,21450,21500,21450,146
20230711,150500,7944168000,21450,21500,21500,21450,231
20230711,150400,7939204450,21450,21450,21500,21450,118
20230711,150300,7936668050,21500,21450,21500,21450,202
20230711,150200,7932328150,21450,21500,21500,21450,722
20230711,150100,7916815500,21500,21450,21500,21450,751
20230711,150000,7900676150,21450,21500,21500,21450,233
20230711,145900,7895669650,21500,21500,21500,21500,341
20230711,145800,7888338150,21500,21500,21500,21450,412
20230711,145700,7879480400,21500,21500,21500,21450,223
20230711,145600,7874688650,21450,21500,21500,21450,838
20230711,145500,7856672350,21500,21400,21500,21400,2860
20230711,145400,7795322550,21350,21450,21450,21350,190
20230711,145300,7791252550,21450,21400,21450,21400,132
20230711,145200,7788424750,21400,21450,21450,21350,302
20230711,145100,7781959400,21400,21350,21400,21350,309
20230711,145000,7775352100,21400,21400,21400,21400,97
20230711,144900,7773276300,21400,21350,21400,21350,114
20230711,144800,7770838250,21400,21400,21400,21350,974
20230711,144700,7749997250,21350,21350,21400,21350,180
20230711,144600,7746147400,21400,21400,21400,21400,217
20230711,144500,7741503600,21350,21300,21400,21300,369
20230711,144400,7733619850,21350,21350,21350,21350,351
20230711,144300,7726126000,21300,21350,21350,21300,97
20230711,144200,7724055450,21350,21400,21400,21350,573
20230711,144100,7711821850,21400,21400,21400,21350,143
20230711,144000,7708762250,21400,21350,21400,21350,144
20230711,143900,7705683300,21350,21400,21400,21350,133
20230711,143800,7702837950,21450,21450,21450,21400,285
20230711,143700,7696724850,21400,21400,21400,21400,125
20230711,143600,7694049850,21400,21400,21400,21350,180
20230711,143500,7690199900,21450,21400,21450,21400,76
20230711,143400,7688573150,21400,21350,21400,21350,92
20230711,143300,7686604500,21400,21300,21400,21300,214
20230711,143200,7682039650,21350,21400,21400,21300,701
20230711,143100,7667087600,21400,21400,21400,21400,83
20230711,143000,7665311400,21350,21350,21350,21350,154
20230711,142900,7662023500,21400,21400,21400,21350,198
20230711,142800,7657788450,21400,21350,21400,21350,129
20230711,142700,7655029650,21400,21350,21400,21350,144
20230711,142600,7651950650,21300,21400,21400,21300,120
20230711,142500,7649383950,21400,21300,21400,21300,156
20230711,142400,7646045650,21300,21350,21400,21300,137
20230711,142300,7643118050,21400,21300,21400,21300,222
20230711,142200,7638381000,21300,21350,21400,21300,226
20230711,142100,7633559250,21350,21400,21400,21350,636
20230711,142000,7619971850,21400,21400,21400,21400,69
20230711,141900,7618495250,21400,21350,21400,21350,77
20230711,141800,7616847650,21400,21350,21400,21350,174
20230711,141700,7613127000,21400,21350,21400,21350,422
20230711,141600,7604111850,21400,21350,21400,21350,63
20230711,141500,7602763800,21350,21350,21400,21300,750
20230711,141400,7586768700,21350,21300,21350,21300,985
20230711,141300,7565782050,21300,21350,21350,21300,384
20230711,141200,7557594450,21400,21350,21400,21300,141
20230711,141100,7554580950,21350,21350,21400,21350,187
20230711,141000,7550582450,21350,21350,21350,21300,711
20230711,140900,7535406650,21300,21400,21400,21300,593
20230711,140800,7522741100,21400,21350,21400,21350,105
20230711,140700,7520499300,21400,21400,21400,21350,816
20230711,140600,7503071800,21450,21400,21450,21350,237
20230711,140500,7498000050,21400,21400,21400,21350,123
20230711,140400,7495367900,21400,21400,21400,21350,518
20230711,140300,7484283300,21400,21400,21400,21350,130
20230711,140200,7481504150,21400,21400,21400,21350,123
20230711,140100,7478872100,21400,21350,21400,21350,279
20230711,140000,7472902500,21350,21400,21400,21350,1436
20230711,135900,7442231950,21400,21350,21400,21350,180
20230711,135800,7438381700,21350,21400,21400,21350,85
20230711,135700,7436562900,21350,21350,21350,21350,314
20230711,135600,7429859000,21400,21400,21450,21350,987
20230711,135500,7408737200,21400,21450,21450,21400,2350
20230711,135400,7358416400,21450,21400,21450,21400,296
20230711,135300,7352077650,21400,21450,21450,21400,323
20230711,135200,7345159500,21450,21450,21450,21450,91
20230711,135100,7343207550,21450,21400,21450,21400,590
20230711,135000,7330562050,21400,21400,21450,21400,831
20230711,134900,7312774550,21450,21400,21450,21400,231
20230711,134800,7307820800,21400,21450,21450,21400,437
20230711,134700,7298461650,21450,21400,21450,21400,223
20230711,134600,7293684250,21400,21450,21450,21400,3524
20230711,134500,7218101850,21500,21450,21500,21450,359
20230711,134400,7210396450,21500,21500,21500,21500,1391
20230711,134300,7180489950,21500,21550,21550,21500,127
20230711,134200,7177753300,21500,21500,21550,21500,149
20230711,134100,7174545550,21500,21550,21550,21500,130
20230711,134000,7171746500,21550,21500,21550,21500,140
20230711,133900,7168731400,21500,21550,21550,21500,788
20230711,133800,7151785300,21550,21550,21550,21500,294
20230711,133700,7145449800,21500,21500,21550,21500,182
20230711,133600,7141529000,21500,21550,21550,21500,146
20230711,133500,7138384350,21550,21500,21550,21500,279
20230711,133400,7132385800,21500,21500,21500,21450,159
20230711,133300,7128968000,21450,21450,21450,21450,44
20230711,133200,7128024200,21500,21550,21550,21500,514
20230711,133100,7116968000,21500,21500,21550,21450,623
20230711,133000,7103570000,21500,21500,21550,21450,623
20230711,132900,7090176400,21500,21550,21550,21500,206
20230711,132800,7085741600,21500,21500,21550,21500,676
20230711,132700,7071197800,21500,21500,21550,21500,718
20230711,132600,7055749900,21550,21550,21550,21500,484
20230711,132500,7045329950,21550,21550,21550,21500,337
20230711,132400,7038067800,21500,21550,21550,21500,155
20230711,132300,7034728950,21500,21550,21600,21500,962
20230711,132200,7013999200,21550,21550,21550,21550,526
20230711,132100,7002663900,21550,21550,21550,21550,1312
20230711,132000,6974390300,21600,21550,21600,21500,1356
20230711,131900,6945162850,21550,21550,21550,21500,108
20230711,131800,6942835650,21500,21500,21550,21500,92
20230711,131700,6940854200,21500,21500,21550,21500,249
20230711,131600,6935494200,21500,21500,21550,21500,551
20230711,131500,6923643000,21450,21500,21550,21450,733
20230711,131400,6907874950,21500,21500,21550,21500,174
20230711,131300,6904129600,21500,21500,21500,21500,397
20230711,131200,6895594100,21500,21500,21500,21450,387
20230711,131100,6887274800,21500,21500,21500,21500,215
20230711,131000,6882652300,21500,21500,21500,21450,1235
20230711,130900,6856139800,21500,21450,21500,21450,881
20230711,130800,6837199300,21500,21500,21500,21450,217
20230711,130700,6832534900,21500,21450,21500,21450,182
20230711,130600,6828627400,21450,21450,21500,21450,155
20230711,130500,6825297300,21450,21500,21500,21450,137
20230711,130400,6822352500,21500,21450,21500,21400,147
20230711,130300,6819198200,21450,21500,21500,21450,558
20230711,130200,6807223400,21450,21500,21500,21450,429
20230711,130100,6798015900,21450,21450,21500,21450,765
20230711,130000,6781594250,21450,21500,21500,21450,97
20230711,125900,6779512900,21500,21450,21500,21450,223
20230711,125800,6774722350,21450,21450,21500,21450,941
20230711,125700,6754507750,21450,21450,21500,21450,498
20230711,125600,6743820100,21500,21500,21500,21450,582
20230711,125500,6731332100,21500,21450,21500,21450,929
20230711,125400,6711401450,21450,21500,21500,21450,564
20230711,125300,6699283000,21500,21450,21500,21450,597
20230711,125200,6686448400,21500,21500,21500,21500,131
20230711,125100,6683631900,21500,21550,21550,21500,1013
20230711,125000,6661839300,21550,21500,21550,21500,370
20230711,124900,6653878950,21500,21550,21550,21500,159
20230711,124800,6650459950,21550,21550,21550,21450,675
20230711,124700,6635913800,21450,21450,21550,21450,119
20230711,124600,6633353250,21500,21500,21550,21500,491
20230711,124500,6622796250,21500,21550,21550,21500,363
20230711,124400,6614983050,21500,21550,21550,21500,444
20230711,124300,6605416250,21550,21550,21550,21500,279
20230711,124200,6599414300,21500,21550,21550,21500,752
20230711,124100,6583242150,21550,21600,21600,21550,835
20230711,124000,6565214700,21600,21550,21600,21500,937
20230711,123900,6545013650,21550,21500,21550,21500,1082
20230711,123800,6521743850,21450,21450,21450,21450,93
20230711,123700,6519749000,21450,21450,21450,21450,483
20230711,123600,6509388650,21450,21450,21550,21450,2075
20230711,123500,6464782150,21450,21450,21450,21400,270
20230711,123400,6458997650,21450,21450,21450,21400,897
20230711,123300,6439777300,21450,21450,21450,21400,405
20230711,123200,6431099400,21450,21550,21550,21450,5314
20230711,123100,6317058300,21550,21600,21600,21500,1307
20230711,123000,6288892300,21550,21600,21600,21550,77
20230711,122900,6287229550,21600,21600,21600,21550,621
20230711,122800,6273825500,21600,21700,21700,21600,458
20230711,122700,6263922400,21600,21600,21600,21600,335
20230711,122600,6256686400,21600,21600,21700,21600,3665
20230711,122500,6177381950,21600,21600,21600,21500,1438
20230711,122400,6146321650,21600,21550,21600,21550,468
20230711,122300,6136230750,21500,21500,21550,21500,264
20230711,122200,6130549900,21450,21450,21500,21450,204
20230711,122100,6126169050,21450,21500,21500,21450,533
20230711,122000,6114711350,21500,21450,21500,21450,724
20230711,121900,6099145600,21500,21450,21500,21450,1359
20230711,121800,6069983400,21400,21450,21500,21400,1960
20230711,121700,6027941900,21450,21500,21500,21450,220
20230711,121600,6023217950,21450,21550,21550,21450,4127
20230711,121500,5934499050,21550,21500,21550,21500,366
20230711,121400,5926618150,21550,21550,21550,21500,858
20230711,121300,5908157600,21550,21600,21600,21500,603
20230711,121200,5895163400,21550,21600,21600,21550,450
20230711,121100,5885457650,21600,21600,21600,21550,2141
20230711,121000,5839283850,21600,21600,21650,21600,626
20230711,120900,5825757900,21600,21700,21700,21600,203
20230711,120800,5821361850,21700,21700,21700,21650,2005
20230711,120700,5777923900,21700,21700,21700,21650,1263
20230711,120600,5750516850,21700,21650,21700,21650,726
20230711,120500,5734785150,21650,21700,21700,21550,961
20230711,120400,5713989000,21700,21650,21700,21550,1296
20230711,120300,5685979650,21700,21700,21750,21500,5536
20230711,120200,5566225300,21750,21650,21750,21600,4896
20230711,120100,5460083500,21650,21550,21750,21500,12954
20230711,120000,5179462350,21550,21350,21550,21300,9424
20230711,115900,4976918250,21350,21350,21350,21300,248
20230711,115800,4971623700,21350,21350,21350,21350,110
20230711,115700,4969275200,21350,21400,21400,21300,183
20230711,115600,4965364150,21300,21400,21400,21300,1533
20230711,115500,4932630150,21400,21400,21450,21400,358
20230711,115400,4924963400,21400,21450,21450,21350,141
20230711,115300,4921942550,21400,21400,21450,21400,120
20230711,115200,4919373850,21400,21400,21450,21400,84
20230711,115100,4917572300,21450,21400,21450,21400,258
20230711,115000,4912046100,21400,21400,21450,21400,776
20230711,114900,4895434250,21400,21450,21450,21400,94
20230711,114800,4893418100,21450,21450,21450,21400,161
20230711,114700,4889967350,21450,21450,21500,21400,587
20230711,114600,4877377150,21450,21400,21500,21400,1433
20230711,114500,4846645150,21400,21400,21500,21400,497
20230711,114400,4836001950,21400,21400,21450,21400,6198
20230711,114300,4703095500,21400,21400,21450,21400,385
20230711,114200,4694842450,21400,21450,21450,21400,2999
20230711,114100,4630533000,21400,21400,21450,21350,3395
20230711,114000,4557882400,21350,21350,21400,21350,1232
20230711,113900,4531528400,21350,21350,21400,21350,309
20230711,113800,4524922350,21350,21400,21400,21350,576
20230711,113700,4512596200,21400,21350,21400,21350,276
20230711,113600,4506699750,21350,21350,21400,21300,1268
20230711,113500,4479626700,21350,21400,21400,21350,1230
20230711,113400,4453361900,21350,21400,21400,21350,793
20230711,113300,4436399750,21400,21350,21400,21350,1263
20230711,113200,4409429650,21350,21350,21350,21300,638
20230711,113100,4395808850,21350,21350,21350,21300,740
20230711,113000,4380012800,21350,21300,21350,21250,528
20230711,112900,4368762400,21350,21300,21350,21300,349
20230711,112800,4361312050,21300,21300,21350,21300,126
20230711,112700,4358623650,21300,21300,21300,21300,1194
20230711,112600,4333191450,21300,21250,21300,21250,94
20230711,112500,4331190000,21250,21250,21250,21200,283
20230711,112400,4325184100,21250,21300,21300,21250,299
20230711,112300,4318824750,21300,21350,21350,21300,848
20230711,112200,4300756150,21300,21350,21350,21300,1240
20230711,112100,4274288950,21300,21300,21350,21300,404
20230711,112000,4265680750,21300,21300,21350,21250,1749
20230711,111900,4228433300,21300,21300,21350,21300,222
20230711,111800,4223699400,21350,21350,21350,21300,385
20230711,111700,4215492250,21350,21300,21350,21300,216
20230711,111600,4210887700,21300,21300,21350,21300,401
20230711,111500,4202331800,21350,21300,21350,21300,638
20230711,111400,4188737200,21300,21300,21350,21300,799
20230711,111300,4171713550,21300,21250,21350,21250,326
20230711,111200,4164770000,21300,21300,21300,21300,616
20230711,111100,4151649200,21300,21300,21300,21250,4091
20230711,111000,4064510950,21300,21250,21300,21250,373
20230711,110900,4056566150,21250,21250,21250,21200,1369
20230711,110800,4027480550,21250,21200,21250,21200,351
20230711,110700,4020023200,21250,21250,21250,21200,222
20230711,110600,4015310750,21250,21250,21250,21200,85
20230711,110500,4013505000,21250,21200,21250,21200,370
20230711,110400,4005646600,21200,21200,21200,21150,96
20230711,110300,4003611450,21200,21200,21200,21100,241
20230711,110200,3998514850,21100,21150,21250,21100,323
20230711,110100,3991684550,21150,21150,21150,21100,466
20230711,110000,3981838700,21150,21200,21250,21150,933
20230711,105900,3962097100,21150,21150,21250,21150,3978
20230711,105800,3877826200,21100,21150,21150,21100,305
20230711,105700,3871385500,21100,21100,21100,21100,590
20230711,105600,3858936500,21150,21050,21150,21050,321
20230711,105500,3852169050,21050,21100,21150,21050,387
20230711,105400,3843991700,21150,21100,21150,21100,93
20230711,105300,3842025150,21100,21150,21150,21100,252
20230711,105200,3836702350,21150,21150,21150,21050,481
20230711,105100,3826565450,21150,21150,21150,21150,179
20230711,105000,3822779600,21150,21200,21200,21150,62
20230711,104900,3821465500,21150,21200,21200,21100,2015
20230711,104800,3778749300,21100,21150,21150,21100,2133
20230711,104700,3733637850,21000,21100,21100,21000,902
20230711,104600,3714627800,21050,21100,21100,21050,240
20230711,104500,3709572850,21100,21050,21100,21050,208
20230711,104400,3705189250,21100,21000,21100,21000,529
20230711,104300,3694069150,21050,21050,21100,21000,810
20230711,104200,3677027050,21050,21000,21050,21000,347
20230711,104100,3669733400,21000,21050,21050,21000,283
20230711,104000,3663786650,21000,21050,21050,21000,278
20230711,103900,3657942300,21000,21000,21000,21000,2
20230711,103800,3657900300,21000,21000,21000,21000,34
20230711,103700,3657186300,21000,21050,21050,21000,672
20230711,103600,3643049050,21050,21100,21100,21050,337
20230711,103500,3635955050,21050,21150,21150,21050,194
20230711,103400,3631859750,21150,21150,21150,21100,253
20230711,103300,3626508850,21150,21150,21150,21100,139
20230711,103200,3623573800,21150,21100,21150,21100,431
20230711,103100,3614471150,21050,21000,21100,21000,1463
20230711,103000,3583696350,20950,20950,20950,20950,103
20230711,102900,3581538500,21000,20950,21000,20950,31
20230711,102800,3580887550,20950,20950,20950,20950,32
20230711,102700,3580217150,21000,20900,21000,20850,1298
20230711,102600,3553083750,20850,20900,20900,20850,11
20230711,102500,3552853900,20900,20900,20900,20850,150
20230711,102400,3549719400,20850,20900,20900,20850,392
20230711,102300,3541539100,20850,20850,21050,20850,1673
20230711,102200,3506586950,20850,20950,20950,20850,834
20230711,102100,3489176550,20950,20900,21000,20900,294
20230711,102000,3483012200,20900,20950,21000,20900,1597
20230711,101900,3449621500,20900,20950,20950,20900,860
20230711,101800,3431604600,21000,21050,21050,21000,1483
20230711,101700,3400458950,21100,21000,21100,21000,578
20230711,101600,3388298900,21000,21050,21050,21000,537
20230711,101500,3376998450,21050,21050,21050,21050,1411
20230711,101400,3347296900,21100,21100,21100,21050,710
20230711,101300,3332328400,21150,21150,21150,21100,84
20230711,101200,3330551850,21100,21150,21150,21100,1927
20230711,101100,3289881850,21200,21150,21200,21150,278
20230711,101000,3283999700,21200,21200,21200,21200,69
20230711,100900,3282536900,21200,21150,21200,21150,299
20230711,100800,3276200250,21150,21150,21200,21150,280
20230711,100700,3270275150,21150,21150,21150,21150,598
20230711,100600,3257627450,21150,21200,21200,21150,33
20230711,100500,3256928900,21150,21150,21250,21150,103
20230711,100400,3254747000,21150,21250,21250,21150,1737
20230711,100300,3217941950,21200,21250,21250,21200,248
20230711,100200,3212682750,21200,21250,21250,21200,989
20230711,100100,3191683700,21250,21250,21250,21250,109
20230711,100000,3189367450,21250,21250,21250,21200,394
20230711,095900,3181010750,21250,21250,21250,21200,501
20230711,095800,3170366000,21250,21200,21250,21200,132
20230711,095700,3167563200,21250,21200,21250,21200,2110
20230711,095600,3122727650,21250,21200,21250,21200,77
20230711,095500,3121091450,21200,21250,21250,21200,466
20230711,095400,3111197750,21200,21150,21250,21150,48
20230711,095300,3110179350,21250,21100,21250,21100,2033
20230711,095200,3067114700,21100,21150,21150,21100,334
20230711,095100,3060053900,21150,21150,21150,21150,164
20230711,095000,3056585300,21150,21150,21200,21150,866
20230711,094900,3038269100,21150,21150,21150,21150,200
20230711,094800,3034039100,21150,21050,21150,21050,448
20230711,094700,3024576550,21050,21050,21050,21050,118
20230711,094600,3022092650,21000,21100,21100,20950,239
20230711,094500,3017076000,21100,21000,21100,20900,2468
20230711,094400,2965198900,21000,21000,21000,21000,836
20230711,094300,2947642900,21000,21100,21100,21000,246
20230711,094200,2942455200,21150,21050,21150,21050,46
20230711,094100,2941486800,21050,21050,21200,21000,1193
20230711,094000,2916331500,21000,20950,21050,20950,1764
20230711,093900,2879316800,20950,20950,21000,20850,2666
20230711,093800,2823563950,20950,21000,21000,20900,2465
20230711,093700,2771970700,21000,21050,21100,21000,2172
20230711,093600,2726289250,21100,21050,21100,21000,1223
20230711,093500,2700559800,21050,21100,21200,21050,2714
20230711,093400,2643294700,21100,21100,21150,21100,1073
20230711,093300,2620653700,21150,21150,21150,21100,1954
20230711,093200,2579423900,21150,21150,21250,21150,962
20230711,093100,2559057750,21150,21100,21150,21050,1164
20230711,093000,2534497300,21150,21300,21300,21100,1119
20230711,092900,2510819550,21300,21300,21350,21200,2785
20230711,092800,2451528100,21250,21200,21250,21100,4985
20230711,092700,2345852900,21250,21250,21250,21200,2033
20230711,092600,2302699200,21250,21150,21250,21150,940
20230711,092500,2282754100,21150,21100,21200,21100,2200
20230711,092400,2236152300,21100,21100,21150,21100,3690
20230711,092300,2158273850,21100,21150,21150,21100,2737
20230711,092200,2100515550,21150,21250,21300,21050,6591
20230711,092100,1960812750,21300,21300,21350,21100,5340
20230711,092000,1847377650,21300,21200,21350,21150,14753
20230711,091900,1533570600,21150,21050,21200,21000,8279
20230711,091800,1358531150,21050,21050,21100,21000,2248
20230711,091700,1311222100,21050,21000,21050,20950,4304
20230711,091600,1220723550,20950,20950,21100,20900,9487
20230711,091500,1021398550,20950,20700,20950,20700,6070
20230711,091400,894795750,20700,20650,20750,20650,1250
20230711,091300,868910550,20650,20650,20700,20600,394
20230711,091200,860775900,20650,20650,20750,20600,1496
20230711,091100,829803950,20650,20700,20700,20500,4921
20230711,091000,728366100,20700,20600,20800,20550,3900
20230711,090900,647791050,20750,20700,20850,20600,3250
20230711,090800,580562750,20700,20700,20900,20600,8063
20230711,090700,413300150,20700,20600,20700,20600,4294
20230711,090600,324748300,20650,20400,20650,20400,3116
20230711,090500,260833900,20450,20500,20500,20450,1875
20230711,090400,222486400,20500,20450,20600,20400,1826
20230711,090300,185149850,20700,20400,20700,20300,2570
20230711,090200,132582600,20300,20400,20400,20200,1933
20230711,090100,93283400,20450,20550,20750,20450,2076
20230711,090000,50661250,20550,20700,20750,20550,2448