KissMeData/083930/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,194300,12344507350,22250,22250,22250,22250,6665
20230710,194200,12344507350,22250,22250,22250,22250,0
20230710,194100,12344507350,22250,22250,22250,22250,0
20230710,194000,12344507350,22250,22250,22250,22250,0
20230710,193900,12344507350,22250,22250,22250,22250,0
20230710,193800,12344507350,22250,22250,22250,22250,0
20230710,193700,12344507350,22250,22250,22250,22250,0
20230710,193600,12344507350,22250,22250,22250,22250,0
20230710,193500,12344507350,22250,22250,22250,22250,0
20230710,193400,12344507350,22250,22250,22250,22250,0
20230710,193300,12344507350,22250,22250,22250,22250,0
20230710,193200,12344507350,22250,22250,22250,22250,0
20230710,193100,12344507350,22250,22250,22250,22250,0
20230710,193000,12344507350,22250,22250,22250,22250,0
20230710,192900,12344507350,22250,22250,22250,22250,0
20230710,192800,12344507350,22250,22250,22250,22250,0
20230710,192700,12344507350,22250,22250,22250,22250,0
20230710,192600,12344507350,22250,22250,22250,22250,0
20230710,192500,12344507350,22250,22250,22250,22250,0
20230710,192400,12344507350,22250,22250,22250,22250,0
20230710,192300,12344507350,22250,22250,22250,22250,0
20230710,192200,12344507350,22250,22250,22250,22250,0
20230710,192100,12344507350,22250,22250,22250,22250,0
20230710,192000,12344507350,22250,22250,22250,22250,0
20230710,191900,12344507350,22250,22250,22250,22250,0
20230710,191800,12344507350,22250,22250,22250,22250,0
20230710,191700,12344507350,22250,22250,22250,22250,0
20230710,191600,12344507350,22250,22250,22250,22250,0
20230710,191500,12344507350,22250,22250,22250,22250,0
20230710,191400,12344507350,22250,22250,22250,22250,0
20230710,191300,12344507350,22250,22250,22250,22250,6665
20230710,191200,12344507350,22250,22250,22250,22250,0
20230710,191100,12344507350,22250,22250,22250,22250,0
20230710,191000,12344507350,22250,22250,22250,22250,0
20230710,190900,12344507350,22250,22250,22250,22250,0
20230710,190800,12344507350,22250,22250,22250,22250,0
20230710,190700,12344507350,22250,22250,22250,22250,0
20230710,190600,12344507350,22250,22250,22250,22250,0
20230710,190500,12344507350,22250,22250,22250,22250,0
20230710,190400,12344507350,22250,22250,22250,22250,0
20230710,190300,12344507350,22250,22250,22250,22250,0
20230710,190200,12344507350,22250,22250,22250,22250,0
20230710,190100,12344507350,22250,22250,22250,22250,0
20230710,190000,12344507350,22250,22250,22250,22250,0
20230710,185900,12344507350,22250,22250,22250,22250,0
20230710,185800,12344507350,22250,22250,22250,22250,0
20230710,185700,12344507350,22250,22250,22250,22250,0
20230710,185600,12344507350,22250,22250,22250,22250,0
20230710,185500,12344507350,22250,22250,22250,22250,0
20230710,185400,12344507350,22250,22250,22250,22250,0
20230710,185300,12344507350,22250,22250,22250,22250,0
20230710,185200,12344507350,22250,22250,22250,22250,0
20230710,185100,12344507350,22250,22250,22250,22250,0
20230710,185000,12344507350,22250,22250,22250,22250,0
20230710,184900,12344507350,22250,22250,22250,22250,0
20230710,184800,12344507350,22250,22250,22250,22250,0
20230710,184700,12344507350,22250,22250,22250,22250,0
20230710,184600,12344507350,22250,22250,22250,22250,0
20230710,184500,12344507350,22250,22250,22250,22250,0
20230710,184400,12344507350,22250,22250,22250,22250,0
20230710,184300,12344507350,22250,22250,22250,22250,6665
20230710,184200,12344507350,22250,22250,22250,22250,0
20230710,184100,12344507350,22250,22250,22250,22250,0
20230710,184000,12344507350,22250,22250,22250,22250,0
20230710,183900,12344507350,22250,22250,22250,22250,0
20230710,183800,12344507350,22250,22250,22250,22250,0
20230710,183700,12344507350,22250,22250,22250,22250,0
20230710,183600,12344507350,22250,22250,22250,22250,0
20230710,183500,12344507350,22250,22250,22250,22250,0
20230710,183400,12344507350,22250,22250,22250,22250,0
20230710,183300,12344507350,22250,22250,22250,22250,0
20230710,183200,12344507350,22250,22250,22250,22250,0
20230710,183100,12344507350,22250,22250,22250,22250,0
20230710,183000,12344507350,22250,22250,22250,22250,0
20230710,182900,12344507350,22250,22250,22250,22250,0
20230710,182800,12344507350,22250,22250,22250,22250,0
20230710,182700,12344507350,22250,22250,22250,22250,0
20230710,182600,12344507350,22250,22250,22250,22250,0
20230710,182500,12344507350,22250,22250,22250,22250,0
20230710,182400,12344507350,22250,22250,22250,22250,0
20230710,182300,12344507350,22250,22250,22250,22250,0
20230710,182200,12344507350,22250,22250,22250,22250,0
20230710,182100,12344507350,22250,22250,22250,22250,0
20230710,182000,12344507350,22250,22250,22250,22250,0
20230710,181900,12344507350,22250,22250,22250,22250,0
20230710,181800,12344507350,22250,22250,22250,22250,0
20230710,181700,12344507350,22250,22250,22250,22250,0
20230710,181600,12344507350,22250,22250,22250,22250,0
20230710,181500,12344507350,22250,22250,22250,22250,0
20230710,181400,12344507350,22250,22250,22250,22250,0
20230710,181300,12344507350,22250,22250,22250,22250,6665
20230710,181200,12344507350,22250,22250,22250,22250,0
20230710,181100,12344507350,22250,22250,22250,22250,0
20230710,181000,12344507350,22250,22250,22250,22250,0
20230710,180900,12344507350,22250,22250,22250,22250,0
20230710,180800,12344507350,22250,22250,22250,22250,0
20230710,180700,12344507350,22250,22250,22250,22250,0
20230710,180600,12344507350,22250,22250,22250,22250,0
20230710,180500,12344507350,22250,22250,22250,22250,0
20230710,180400,12344507350,22250,22250,22250,22250,0
20230710,180300,12344507350,22250,22250,22250,22250,0
20230710,180200,12344507350,22250,22250,22250,22250,0
20230710,180100,12344507350,22250,22250,22250,22250,0
20230710,180000,12344507350,22250,22250,22250,22250,0
20230710,175900,12344507350,22250,22250,22250,22250,0
20230710,175800,12344507350,22250,22250,22250,22250,0
20230710,175700,12344507350,22250,22250,22250,22250,0
20230710,175600,12344507350,22250,22250,22250,22250,0
20230710,175500,12344507350,22250,22250,22250,22250,0
20230710,175400,12344507350,22250,22250,22250,22250,0
20230710,175300,12344507350,22250,22250,22250,22250,0
20230710,175200,12344507350,22250,22250,22250,22250,0
20230710,175100,12344507350,22250,22250,22250,22250,0
20230710,175000,12344507350,22250,22250,22250,22250,0
20230710,174900,12344507350,22250,22250,22250,22250,0
20230710,174800,12344507350,22250,22250,22250,22250,0
20230710,174700,12344507350,22250,22250,22250,22250,0
20230710,174600,12344507350,22250,22250,22250,22250,0
20230710,174500,12344507350,22250,22250,22250,22250,0
20230710,174400,12344507350,22250,22250,22250,22250,0
20230710,174300,12344507350,22250,22250,22250,22250,6665
20230710,174200,12344507350,22250,22250,22250,22250,0
20230710,174100,12344507350,22250,22250,22250,22250,0
20230710,174000,12344507350,22250,22250,22250,22250,0
20230710,173900,12344507350,22250,22250,22250,22250,0
20230710,173800,12344507350,22250,22250,22250,22250,0
20230710,173700,12344507350,22250,22250,22250,22250,0
20230710,173600,12344507350,22250,22250,22250,22250,0
20230710,173500,12344507350,22250,22250,22250,22250,0
20230710,173400,12344507350,22250,22250,22250,22250,0
20230710,173300,12344507350,22250,22250,22250,22250,0
20230710,173200,12344507350,22250,22250,22250,22250,0
20230710,173100,12344507350,22250,22250,22250,22250,0
20230710,173000,12344507350,22250,22250,22250,22250,0
20230710,172900,12344507350,22250,22250,22250,22250,0
20230710,172800,12344507350,22250,22250,22250,22250,0
20230710,172700,12344507350,22250,22250,22250,22250,0
20230710,172600,12344507350,22250,22250,22250,22250,0
20230710,172500,12344507350,22250,22250,22250,22250,0
20230710,172400,12344507350,22250,22250,22250,22250,0
20230710,172300,12344507350,22250,22250,22250,22250,0
20230710,172200,12344507350,22250,22250,22250,22250,0
20230710,172100,12344507350,22250,22250,22250,22250,0
20230710,172000,12344507350,22250,22250,22250,22250,0
20230710,171900,12344507350,22250,22250,22250,22250,0
20230710,171800,12344507350,22250,22250,22250,22250,0
20230710,171700,12344507350,22250,22250,22250,22250,0
20230710,171600,12344507350,22250,22250,22250,22250,0
20230710,171500,12344507350,22250,22250,22250,22250,0
20230710,171400,12344507350,22250,22250,22250,22250,0
20230710,171300,12344507350,22250,22250,22250,22250,6665
20230710,171200,12344507350,22250,22250,22250,22250,0
20230710,171100,12344507350,22250,22250,22250,22250,0
20230710,171000,12344507350,22250,22250,22250,22250,0
20230710,170900,12344507350,22250,22250,22250,22250,0
20230710,170800,12344507350,22250,22250,22250,22250,0
20230710,170700,12344507350,22250,22250,22250,22250,0
20230710,170600,12344507350,22250,22250,22250,22250,0
20230710,170500,12344507350,22250,22250,22250,22250,0
20230710,170400,12344507350,22250,22250,22250,22250,0
20230710,170300,12344507350,22250,22250,22250,22250,0
20230710,170200,12344507350,22250,22250,22250,22250,0
20230710,170100,12344507350,22250,22250,22250,22250,0
20230710,170000,12344507350,22250,22250,22250,22250,0
20230710,165900,12344507350,22250,22250,22250,22250,0
20230710,165800,12344507350,22250,22250,22250,22250,0
20230710,165700,12344507350,22250,22250,22250,22250,0
20230710,165600,12344507350,22250,22250,22250,22250,0
20230710,165500,12344507350,22250,22250,22250,22250,0
20230710,165400,12344507350,22250,22250,22250,22250,0
20230710,165300,12344507350,22250,22250,22250,22250,0
20230710,165200,12344507350,22250,22250,22250,22250,0
20230710,165100,12344507350,22250,22250,22250,22250,0
20230710,165000,12344507350,22250,22250,22250,22250,0
20230710,164900,12344507350,22250,22250,22250,22250,0
20230710,164800,12344507350,22250,22250,22250,22250,0
20230710,164700,12344507350,22250,22250,22250,22250,0
20230710,164600,12344507350,22250,22250,22250,22250,0
20230710,164500,12344507350,22250,22250,22250,22250,0
20230710,164400,12344507350,22250,22250,22250,22250,0
20230710,164300,12344507350,22250,22250,22250,22250,6665
20230710,164200,12344507350,22250,22250,22250,22250,0
20230710,164100,12344507350,22250,22250,22250,22250,0
20230710,164000,12344507350,22250,22250,22250,22250,0
20230710,163900,12344507350,22250,22250,22250,22250,0
20230710,163800,12344507350,22250,22250,22250,22250,0
20230710,163700,12344507350,22250,22250,22250,22250,0
20230710,163600,12344507350,22250,22250,22250,22250,0
20230710,163500,12344507350,22250,22250,22250,22250,0
20230710,163400,12344507350,22250,22250,22250,22250,0
20230710,163300,12344507350,22250,22250,22250,22250,0
20230710,163200,12344507350,22250,22250,22250,22250,0
20230710,163100,12344507350,22250,22250,22250,22250,0
20230710,163000,12344507350,22250,22250,22250,22250,0
20230710,162900,12344507350,22250,22250,22250,22250,0
20230710,162800,12344507350,22250,22250,22250,22250,0
20230710,162700,12344507350,22250,22250,22250,22250,0
20230710,162600,12344507350,22250,22250,22250,22250,0
20230710,162500,12344507350,22250,22250,22250,22250,0
20230710,162400,12344507350,22250,22250,22250,22250,0
20230710,162300,12344507350,22250,22250,22250,22250,0
20230710,162200,12344507350,22250,22250,22250,22250,0
20230710,162100,12344507350,22250,22250,22250,22250,0
20230710,162000,12344507350,22250,22250,22250,22250,0
20230710,161900,12344507350,22250,22250,22250,22250,0
20230710,161800,12344507350,22250,22250,22250,22250,0
20230710,161700,12344507350,22250,22250,22250,22250,0
20230710,161600,12344507350,22250,22250,22250,22250,0
20230710,161500,12344507350,22250,22250,22250,22250,0
20230710,161400,12344507350,22250,22250,22250,22250,0
20230710,161300,12344507350,22250,22250,22250,22250,6665
20230710,161200,12344507350,22250,22250,22250,22250,0
20230710,161100,12344507350,22250,22250,22250,22250,0
20230710,161000,12344507350,22250,22250,22250,22250,0
20230710,160900,12344507350,22250,22250,22250,22250,0
20230710,160800,12344507350,22250,22250,22250,22250,0
20230710,160700,12344507350,22250,22250,22250,22250,0
20230710,160600,12344507350,22250,22250,22250,22250,0
20230710,160500,12344507350,22250,22250,22250,22250,0
20230710,160400,12344507350,22250,22250,22250,22250,0
20230710,160300,12344507350,22250,22250,22250,22250,0
20230710,160200,12344507350,22250,22250,22250,22250,0
20230710,160100,12344507350,22250,22250,22250,22250,0
20230710,160000,12344507350,22250,22250,22250,22250,0
20230710,155900,12344507350,22250,22250,22250,22250,0
20230710,155800,12344507350,22250,22250,22250,22250,0
20230710,155700,12344507350,22250,22250,22250,22250,0
20230710,155600,12344507350,22250,22250,22250,22250,0
20230710,155500,12344507350,22250,22250,22250,22250,0
20230710,155400,12344507350,22250,22250,22250,22250,0
20230710,155300,12344507350,22250,22250,22250,22250,0
20230710,155200,12344507350,22250,22250,22250,22250,0
20230710,155100,12344507350,22250,22250,22250,22250,0
20230710,155000,12344507350,22250,22250,22250,22250,0
20230710,154900,12344507350,22250,22250,22250,22250,0
20230710,154800,12344507350,22250,22250,22250,22250,0
20230710,154700,12344507350,22250,22250,22250,22250,0
20230710,154600,12344507350,22250,22250,22250,22250,0
20230710,154500,12344507350,22250,22250,22250,22250,0
20230710,154400,12344507350,22250,22250,22250,22250,0
20230710,154300,12344507350,22250,22250,22250,22250,6665
20230710,154200,12344507350,22250,22250,22250,22250,0
20230710,154100,12344507350,22250,22250,22250,22250,0
20230710,154000,12344507350,22250,22250,22250,22250,0
20230710,153900,12344507350,22250,22250,22250,22250,0
20230710,153800,12344507350,22250,22250,22250,22250,0
20230710,153700,12344507350,22250,22250,22250,22250,0
20230710,153600,12344507350,22250,22250,22250,22250,0
20230710,153500,12344507350,22250,22250,22250,22250,0
20230710,153400,12344507350,22250,22250,22250,22250,0
20230710,153300,12344507350,22250,22250,22250,22250,0
20230710,153200,12344507350,22250,22250,22250,22250,0
20230710,153100,12344507350,22250,22250,22250,22250,0
20230710,153000,12344507350,22250,22250,22250,22250,6665
20230710,152900,12196211100,22200,22200,22200,22200,0
20230710,152800,12196211100,22200,22200,22200,22200,0
20230710,152700,12196211100,22200,22200,22200,22200,0
20230710,152600,12196211100,22200,22200,22200,22200,0
20230710,152500,12196211100,22200,22200,22200,22200,0
20230710,152400,12196211100,22200,22200,22200,22200,0
20230710,152300,12196211100,22200,22200,22200,22200,0
20230710,152200,12196211100,22200,22200,22200,22200,0
20230710,152100,12196211100,22200,22200,22200,22200,0
20230710,152000,12196211100,22200,22200,22200,22200,0
20230710,151900,12196211100,22200,22200,22200,22150,1704
20230710,151800,12158386300,22150,22100,22150,22100,2259
20230710,151700,12108399550,22150,22100,22150,22100,1556
20230710,151600,12074011900,22050,21950,22050,21950,1891
20230710,151500,12032384700,21950,21900,22050,21900,1405
20230710,151400,12001555900,21900,21950,21950,21850,2284
20230710,151300,11951521500,21950,21950,21950,21900,902
20230710,151200,11931730100,21900,21900,21950,21850,1566
20230710,151100,11897437150,21900,21900,21950,21800,2024
20230710,151000,11853147000,21950,21850,21950,21850,317
20230710,150900,11846195950,21850,21950,21950,21850,2304
20230710,150800,11795758800,21950,22050,22100,21950,6656
20230710,150700,11649225350,22050,22100,22150,22050,6033
20230710,150600,11515918800,22100,22150,22200,22100,6232
20230710,150500,11378101500,22150,22200,22200,22100,1860
20230710,150400,11336917250,22150,22200,22200,22150,1401
20230710,150300,11305879700,22150,22200,22200,22150,2327
20230710,150200,11254328100,22200,22150,22200,22100,1854
20230710,150100,11213249400,22150,22150,22150,22150,862
20230710,150000,11194156100,22150,22200,22200,22100,1380
20230710,145900,11163599300,22150,22300,22300,22150,10630
20230710,145800,10927615350,22300,22300,22300,22300,566
20230710,145700,10914993550,22300,22300,22300,22250,1361
20230710,145600,10884693350,22300,22300,22300,22250,381
20230710,145500,10876197650,22300,22250,22300,22250,374
20230710,145400,10867857850,22250,22200,22300,22200,3126
20230710,145300,10798319900,22200,22300,22300,22200,8284
20230710,145200,10614164350,22250,22350,22350,22250,2229
20230710,145100,10564478150,22350,22350,22350,22300,545
20230710,145000,10552309350,22350,22350,22350,22300,1025
20230710,144900,10529400950,22350,22400,22400,22300,1138
20230710,144800,10503952250,22400,22400,22400,22350,1185
20230710,144700,10477447950,22300,22300,22400,22250,2897
20230710,144600,10412737250,22250,22350,22350,22250,1298
20230710,144500,10383774200,22350,22350,22350,22250,12177
20230710,144400,10112254250,22350,22400,22400,22300,1114
20230710,144300,10087354750,22350,22300,22400,22300,2612
20230710,144200,10029015800,22300,22350,22450,22300,12681
20230710,144100,9745565600,22350,22350,22400,22300,1614
20230710,144000,9709529900,22400,22350,22400,22300,1232
20230710,143900,9681994600,22350,22350,22350,22300,682
20230710,143800,9666752150,22350,22350,22350,22350,1025
20230710,143700,9643843400,22350,22300,22350,22300,1877
20230710,143600,9601925950,22300,22300,22300,22250,1451
20230710,143500,9569575600,22300,22300,22350,22250,3136
20230710,143400,9499666550,22300,22400,22400,22300,3851
20230710,143300,9413651450,22400,22400,22450,22400,1121
20230710,143200,9388521600,22400,22350,22450,22350,960
20230710,143100,9367020550,22400,22450,22450,22350,3987
20230710,143000,9277676800,22450,22500,22500,22400,2626
20230710,142900,9218680200,22450,22550,22550,22450,3589
20230710,142800,9137908700,22500,22550,22550,22450,2164
20230710,142700,9089201500,22550,22500,22550,22450,2179
20230710,142600,9040151750,22500,22550,22550,22400,5091
20230710,142500,8925588400,22550,22500,22550,22450,3672
20230710,142400,8842948350,22500,22450,22500,22450,3493
20230710,142300,8764471500,22450,22500,22550,22450,3046
20230710,142200,8695974350,22450,22500,22500,22450,2372
20230710,142100,8642619450,22500,22500,22550,22450,3026
20230710,142000,8574513850,22500,22450,22500,22400,5933
20230710,141900,8441241400,22500,22500,22600,22450,5235
20230710,141800,8323337000,22550,22500,22550,22500,2668
20230710,141700,8263212300,22450,22350,22550,22300,12914
20230710,141600,7972868750,22350,22350,22400,22300,4168
20230710,141500,7879718000,22400,22450,22500,22350,5481
20230710,141400,7756866650,22450,22400,22500,22350,9130
20230710,141300,7551972500,22400,22350,22400,22300,6843
20230710,141200,7398951850,22350,22200,22350,22150,5573
20230710,141100,7274913700,22200,22150,22200,22100,2329
20230710,141000,7223259100,22150,22150,22150,22050,734
20230710,140900,7207032150,22150,22100,22150,22050,1015
20230710,140800,7184586850,22150,22100,22200,22100,2392
20230710,140700,7131588400,22100,22100,22150,22050,1898
20230710,140600,7089688650,22150,22150,22150,22050,4669
20230710,140500,6986695600,22200,22100,22200,22050,1626
20230710,140400,6950734500,22100,22250,22250,22100,1871
20230710,140300,6909303800,22250,22250,22300,22100,3046
20230710,140200,6841459400,22300,22150,22300,22100,2785
20230710,140100,6779551850,22150,22100,22150,22050,2444
20230710,140000,6725479550,22150,22200,22200,22100,2416
20230710,135900,6671907100,22150,22150,22300,22050,8891
20230710,135800,6474771150,22100,22050,22150,22050,2012
20230710,135700,6430278200,22000,22000,22050,21950,5894
20230710,135600,6300471250,22000,22000,22050,21950,1885
20230710,135500,6258997350,22050,22050,22050,21950,3437
20230710,135400,6183340550,22050,22050,22150,21950,3905
20230710,135300,6097281300,22150,22050,22200,22050,5066
20230710,135200,5985175100,22050,22050,22200,21900,8670
20230710,135100,5793473000,22000,21900,22000,21850,3825
20230710,135000,5709436450,21900,21900,21900,21900,1645
20230710,134900,5673410950,21900,21950,22000,21850,4297
20230710,134800,5579109850,21950,21800,22000,21800,6164
20230710,134700,5443775250,21800,21850,21850,21800,843
20230710,134600,5425364850,21850,21850,21850,21800,1121
20230710,134500,5400905650,21850,21800,21850,21800,1114
20230710,134400,5376613850,21800,21800,21800,21800,158
20230710,134300,5373169450,21750,21750,21850,21750,1237
20230710,134200,5346196700,21750,21700,21800,21700,603
20230710,134100,5333060700,21800,21750,21800,21750,219
20230710,134000,5328296950,21750,21800,21800,21750,1279
20230710,133900,5300478200,21800,21750,21800,21750,1287
20230710,133800,5272478200,21750,21850,21850,21750,1284
20230710,133700,5244487450,21850,21900,21900,21800,490
20230710,133600,5233785600,21800,21850,21850,21800,556
20230710,133500,5221641200,21850,21900,21900,21800,4914
20230710,133400,5114272200,21900,21850,21900,21800,1183
20230710,133300,5088391650,21850,21800,21850,21800,789
20230710,133200,5071172900,21800,21850,21850,21750,1042
20230710,133100,5048457150,21850,21950,21950,21750,6878
20230710,133000,4898308800,21950,21850,21950,21850,2649
20230710,132900,4840353450,21800,21750,21800,21750,476
20230710,132800,4829984850,21750,21750,21750,21750,1873
20230710,132700,4789247100,21750,21800,21800,21750,1434
20230710,132600,4758053700,21800,21850,21900,21800,2617
20230710,132500,4700898200,21850,21850,21900,21850,2768
20230710,132400,4640325800,21850,21750,21850,21750,2557
20230710,132300,4584538000,21750,21700,21750,21700,2093
20230710,132200,4539020250,21700,21700,21750,21700,754
20230710,132100,4522652950,21650,21650,21700,21650,453
20230710,132000,4512840250,21650,21600,21650,21600,1599
20230710,131900,4478291450,21650,21650,21650,21650,383
20230710,131800,4469999500,21650,21700,21700,21650,1140
20230710,131700,4445318250,21700,21700,21700,21700,1374
20230710,131600,4415502450,21650,21650,21700,21650,5271
20230710,131500,4301145850,21650,21650,21650,21650,1341
20230710,131400,4272113200,21600,21600,21650,21600,771
20230710,131300,4255459200,21550,21550,21550,21550,616
20230710,131200,4242184400,21550,21500,21550,21450,2146
20230710,131100,4195998800,21450,21400,21450,21400,2063
20230710,131000,4151780600,21300,21350,21350,21300,198
20230710,130900,4147554750,21350,21350,21350,21300,265
20230710,130800,4141899100,21350,21350,21350,21350,119
20230710,130700,4139358450,21350,21300,21350,21300,199
20230710,130600,4135110000,21350,21350,21350,21350,30
20230710,130500,4134469500,21350,21350,21350,21350,20
20230710,130400,4134042500,21350,21300,21350,21300,46
20230710,130300,4133061650,21300,21300,21300,21300,1
20230710,130200,4133040350,21300,21300,21300,21300,90
20230710,130100,4131123350,21300,21300,21300,21300,600
20230710,130000,4118343350,21350,21300,21350,21300,810
20230710,125900,4101089850,21350,21350,21350,21350,251
20230710,125800,4095731000,21350,21350,21350,21350,95
20230710,125700,4093702750,21300,21350,21400,21300,504
20230710,125600,4082940400,21400,21400,21400,21400,333
20230710,125500,4075814200,21400,21400,21400,21400,70
20230710,125400,4074316200,21400,21400,21400,21400,0
20230710,125300,4074316200,21400,21400,21400,21400,0
20230710,125200,4074316200,21400,21400,21400,21400,112
20230710,125100,4071919400,21400,21350,21400,21350,1443
20230710,125000,4041047000,21400,21400,21400,21400,0
20230710,124900,4041047000,21400,21400,21400,21350,882
20230710,124800,4022215000,21400,21400,21400,21400,41
20230710,124700,4021337600,21350,21350,21350,21350,50
20230710,124600,4020270100,21400,21400,21400,21350,301
20230710,124500,4013833700,21400,21400,21400,21400,2198
20230710,124400,3966796500,21450,21450,21450,21450,100
20230710,124300,3964651500,21450,21350,21450,21350,1141
20230710,124200,3940177950,21350,21350,21350,21350,1
20230710,124100,3940156600,21400,21400,21400,21400,271
20230710,124000,3934357200,21400,21400,21400,21400,200
20230710,123900,3930077200,21450,21450,21450,21450,268
20230710,123800,3924328600,21450,21400,21450,21400,30
20230710,123700,3923686550,21400,21400,21400,21400,2
20230710,123600,3923643750,21400,21400,21400,21400,23
20230710,123500,3923151550,21400,21400,21450,21400,1057
20230710,123400,3900531500,21400,21400,21400,21400,687
20230710,123300,3885829700,21400,21400,21400,21400,510
20230710,123200,3874915700,21400,21400,21400,21350,228
20230710,123100,3870037750,21350,21350,21350,21350,569
20230710,123000,3857889600,21350,21300,21350,21300,52
20230710,122900,3856779500,21300,21300,21300,21300,25
20230710,122800,3856247000,21300,21400,21400,21300,990
20230710,122700,3835112800,21400,21400,21400,21400,150
20230710,122600,3831902800,21400,21450,21450,21400,257
20230710,122500,3826393000,21450,21450,21450,21450,210
20230710,122400,3821888500,21400,21400,21400,21400,120
20230710,122300,3819320500,21400,21400,21450,21400,609
20230710,122200,3806265200,21450,21400,21450,21400,59
20230710,122100,3805002450,21450,21400,21450,21400,374
20230710,122000,3796983850,21450,21400,21450,21400,1031
20230710,121900,3774920350,21400,21400,21400,21400,0
20230710,121800,3774920350,21400,21400,21400,21400,82
20230710,121700,3773165550,21400,21400,21400,21400,1
20230710,121600,3773144150,21350,21300,21350,21300,233
20230710,121500,3768174600,21350,21400,21400,21350,32
20230710,121400,3767490050,21350,21350,21350,21350,1746
20230710,121300,3730212950,21350,21350,21350,21350,0
20230710,121200,3730212950,21350,21350,21350,21350,190
20230710,121100,3726156450,21400,21400,21400,21400,67
20230710,121000,3724722650,21350,21400,21400,21350,254
20230710,120900,3719299400,21350,21350,21400,21350,16
20230710,120800,3718957700,21400,21350,21400,21350,2
20230710,120700,3718914950,21400,21350,21400,21350,1041
20230710,120600,3696687050,21400,21400,21400,21400,30
20230710,120500,3696045050,21400,21400,21400,21400,214
20230710,120400,3691465450,21400,21400,21400,21400,29
20230710,120300,3690844850,21400,21350,21400,21350,92
20230710,120200,3688876250,21350,21350,21400,21350,940
20230710,120100,3668807200,21350,21350,21350,21350,169
20230710,120000,3665199050,21300,21300,21300,21300,16
20230710,115900,3664858250,21300,21300,21300,21300,4
20230710,115800,3664773050,21350,21350,21350,21300,72
20230710,115700,3663236500,21350,21350,21350,21350,254
20230710,115600,3657813600,21350,21350,21350,21350,100
20230710,115500,3655678600,21350,21350,21350,21350,1038
20230710,115400,3633517300,21300,21350,21350,21300,2
20230710,115300,3633474650,21300,21300,21300,21300,12
20230710,115200,3633219050,21300,21300,21400,21300,2301
20230710,115100,3584013900,21300,21300,21300,21300,18
20230710,115000,3583630500,21350,21350,21350,21350,15
20230710,114900,3583310250,21350,21350,21350,21350,151
20230710,114800,3580086400,21350,21350,21400,21350,191
20230710,114700,3576003450,21350,21350,21350,21350,1
20230710,114600,3575982100,21300,21300,21300,21300,17
20230710,114500,3575620000,21300,21300,21300,21300,210
20230710,114400,3571147000,21300,21300,21300,21300,0
20230710,114300,3571147000,21300,21300,21300,21300,0
20230710,114200,3571147000,21300,21300,21300,21300,300
20230710,114100,3564757000,21300,21300,21300,21300,157
20230710,114000,3561412900,21300,21300,21300,21300,87
20230710,113900,3559559800,21400,21350,21400,21300,488
20230710,113800,3549164400,21350,21350,21350,21350,165
20230710,113700,3545641650,21400,21400,21400,21350,77
20230710,113600,3543994000,21400,21400,21400,21400,6
20230710,113500,3543865600,21300,21300,21300,21300,20
20230710,113400,3543439600,21400,21350,21400,21350,214
20230710,113300,3538870650,21350,21350,21400,21350,1243
20230710,113200,3512332550,21350,21300,21350,21300,3643
20230710,113100,3434651350,21300,21300,21300,21300,66
20230710,113000,3433245550,21300,21300,21300,21300,75
20230710,112900,3431648050,21300,21300,21300,21300,75
20230710,112800,3430050550,21300,21250,21300,21250,31
20230710,112700,3429391250,21250,21250,21250,21250,0
20230710,112600,3429391250,21250,21250,21250,21250,7
20230710,112500,3429242500,21300,21250,21300,21250,207
20230710,112400,3424843400,21250,21250,21250,21250,0
20230710,112300,3424843400,21250,21250,21300,21250,11
20230710,112200,3424609250,21300,21300,21300,21300,17
20230710,112100,3424247150,21250,21250,21300,21250,19
20230710,112000,3423843350,21300,21250,21300,21200,105
20230710,111900,3421616950,21250,21250,21250,21250,531
20230710,111800,3410333200,21300,21300,21300,21250,37
20230710,111700,3409545150,21300,21200,21300,21150,1394
20230710,111600,3379984850,21200,21200,21250,21200,36
20230710,111500,3379221400,21200,21150,21250,21100,2077
20230710,111400,3335336200,21200,21200,21200,21100,1568
20230710,111300,3302176200,21250,21250,21250,21250,0
20230710,111200,3302176200,21250,21250,21250,21250,125
20230710,111100,3299519950,21250,21200,21250,21200,221
20230710,111000,3294832200,21250,21250,21250,21250,20
20230710,110900,3294407200,21300,21300,21300,21300,6
20230710,110800,3294279400,21200,21250,21300,21200,515
20230710,110700,3283358000,21250,21150,21250,21150,2462
20230710,110600,3231282400,21300,21200,21300,21150,477
20230710,110500,3221187200,21250,21150,21300,21150,1596
20230710,110400,3187341200,21200,21200,21200,21200,0
20230710,110300,3187341200,21200,21200,21200,21200,51
20230710,110200,3186260000,21250,21200,21250,21150,123
20230710,110100,3183656800,21250,21200,21250,21150,97
20230710,110000,3181598700,21150,21200,21200,21150,337
20230710,105900,3174471100,21200,21200,21200,21200,223
20230710,105800,3169743500,21150,21200,21200,21150,1015
20230710,105700,3148269050,21200,21200,21250,21200,468
20230710,105600,3138347200,21200,21250,21300,21200,167
20230710,105500,3134799650,21300,21250,21300,21250,178
20230710,105400,3131012150,21250,21300,21300,21250,91
20230710,105300,3129076350,21350,21350,21350,21350,2
20230710,105200,3129033650,21300,21300,21300,21300,0
20230710,105100,3129033650,21300,21350,21350,21300,349
20230710,105000,3121599500,21350,21350,21350,21350,74
20230710,104900,3120019600,21300,21300,21350,21200,1994
20230710,104800,3077601450,21300,21300,21300,21300,35
20230710,104700,3076855950,21250,21300,21300,21250,446
20230710,104600,3067376000,21350,21300,21350,21300,497
20230710,104500,3056789800,21300,21300,21300,21300,72
20230710,104400,3055256200,21300,21300,21300,21300,285
20230710,104300,3049185700,21300,21300,21300,21300,49
20230710,104200,3048142000,21300,21300,21300,21300,1
20230710,104100,3048120700,21300,21300,21400,21300,220
20230710,104000,3043432500,21300,21250,21300,21250,738
20230710,103900,3027743300,21300,21300,21300,21300,1744
20230710,103800,2990596100,21350,21300,21350,21300,121
20230710,103700,2988018750,21300,21300,21300,21300,56
20230710,103600,2986825950,21350,21300,21350,21300,239
20230710,103500,2981725250,21350,21350,21350,21350,208
20230710,103400,2977284450,21350,21400,21400,21350,1170
20230710,103300,2952253200,21400,21400,21450,21400,235
20230710,103200,2947224150,21450,21450,21450,21450,470
20230710,103100,2937142650,21450,21450,21450,21450,935
20230710,103000,2917086900,21450,21450,21450,21450,15
20230710,102900,2916765150,21450,21450,21450,21450,83
20230710,102800,2914984800,21450,21400,21450,21350,1009
20230710,102700,2893432200,21450,21450,21450,21450,157
20230710,102600,2890064550,21450,21500,21500,21450,65
20230710,102500,2888667550,21500,21500,21500,21500,10
20230710,102400,2888452550,21350,21350,21550,21350,2803
20230710,102300,2828181450,21350,21350,21350,21250,599
20230710,102200,2815436300,21300,21350,21400,21300,2246
20230710,102100,2767520400,21350,21350,21400,21350,1012
20230710,102000,2745914100,21350,21350,21350,21300,1281
20230710,101900,2718571700,21350,21400,21400,21350,1939
20230710,101800,2677082950,21400,21450,21450,21400,275
20230710,101700,2671196750,21450,21450,21450,21450,10
20230710,101600,2670982250,21450,21450,21450,21450,33
20230710,101500,2670274400,21450,21500,21500,21450,51
20230710,101400,2669177950,21500,21450,21500,21400,92
20230710,101300,2667207700,21500,21500,21500,21500,317
20230710,101200,2660392200,21400,21500,21550,21400,1420
20230710,101100,2629922250,21500,21500,21500,21500,170
20230710,101000,2626267250,21500,21600,21600,21500,504
20230710,100900,2615416000,21600,21550,21600,21500,278
20230710,100800,2609425500,21550,21500,21550,21500,246
20230710,100700,2604126700,21550,21500,21550,21500,1874
20230710,100600,2563773350,21450,21450,21500,21400,674
20230710,100500,2549322300,21400,21350,21400,21350,231
20230710,100400,2544382700,21350,21400,21400,21350,432
20230710,100300,2535159200,21400,21400,21400,21400,1064
20230710,100200,2512389600,21400,21350,21400,21350,550
20230710,100100,2500637100,21350,21350,21350,21300,962
20230710,100000,2480099850,21350,21450,21450,21350,844
20230710,095900,2462077150,21500,21300,21500,21300,2478
20230710,095800,2408917350,21300,21350,21350,21300,542
20230710,095700,2397369350,21400,21400,21450,21300,1717
20230710,095600,2360663400,21400,21350,21400,21350,309
20230710,095500,2354051050,21350,21350,21350,21350,1125
20230710,095400,2330032300,21300,21300,21300,21300,432
20230710,095300,2320830700,21300,21300,21300,21300,5
20230710,095200,2320724200,21300,21300,21350,21300,286
20230710,095100,2314625800,21300,21200,21300,21150,3374
20230710,095000,2243034650,21200,21250,21300,21150,2100
20230710,094900,2198424100,21250,21250,21250,21250,1
20230710,094800,2198402850,21100,21100,21100,21100,313
20230710,094700,2191798550,21100,21250,21250,21100,382
20230710,094600,2183732650,21250,21150,21250,21150,597
20230710,094500,2171074350,21150,21150,21150,21150,3
20230710,094400,2171010900,21100,21150,21150,21100,319
20230710,094300,2164278450,21150,21150,21200,21150,722
20230710,094200,2149005600,21150,21150,21150,21050,448
20230710,094100,2139548400,21150,21200,21200,21150,18
20230710,094000,2139167500,21100,21100,21100,21100,3128
20230710,093900,2073166700,21100,21100,21100,21100,203
20230710,093800,2068883400,21100,21150,21150,21100,48
20230710,093700,2067868250,21200,21150,21200,21100,250
20230710,093600,2062581750,21200,21200,21200,21100,218
20230710,093500,2057968950,21100,21150,21200,21100,1306
20230710,093400,2030352450,21200,21150,21200,21100,1037
20230710,093300,2008391600,21150,21000,21200,21000,3500
20230710,093200,1934610300,20950,21050,21050,20950,538
20230710,093100,1923335850,21000,21050,21050,21000,433
20230710,093000,1914236400,21000,20800,21000,20750,4812
20230710,092900,1813615750,20800,20900,20900,20750,3512
20230710,092800,1740552150,20900,20850,20950,20650,12696
20230710,092700,1476859400,20850,20800,20950,20750,5109
20230710,092600,1370416000,20800,20950,21000,20750,7487
20230710,092500,1214490200,21000,20950,21000,20950,16
20230710,092400,1214154950,20950,20950,20950,20900,779
20230710,092300,1197856800,20950,20950,20950,20950,355
20230710,092200,1190419550,20950,20850,20950,20850,3552
20230710,092100,1116259700,20850,20950,20950,20800,6309
20230710,092000,984655650,20950,20900,20950,20900,496
20230710,091900,974281950,20950,20950,20950,20900,739
20230710,091800,958829250,20900,20950,20950,20900,2827
20230710,091700,899681100,20950,20950,21000,20900,742
20230710,091600,884144650,20900,20900,20950,20900,1832
20230710,091500,845851150,20900,21000,21000,20900,1798
20230710,091400,808182900,21000,21000,21000,21000,179
20230710,091300,804423900,20950,21050,21150,20950,2516
20230710,091200,751546450,21050,21050,21100,21050,156
20230710,091100,748262500,21150,21100,21150,21050,951
20230710,091000,728201050,21100,21100,21100,21100,1293
20230710,090900,700918750,21100,21050,21100,21000,2647
20230710,090800,645215750,21050,21000,21100,21000,2233
20230710,090700,598205350,21050,21000,21100,21000,2685
20230710,090600,541738850,21050,21100,21100,20950,1442
20230710,090500,511442300,21100,21000,21100,20950,3720
20230710,090400,433223900,21000,20950,21100,20900,2941
20230710,090300,371565250,20900,21050,21100,20900,6206
20230710,090200,241426250,21100,21250,21250,21050,2445
20230710,090100,189771550,21300,21300,21450,21300,2203
20230710,090000,142840800,21300,21350,21450,21200,6360