KissMeData/083930/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,194500,10535989650,22300,22300,22300,22300,5408
20230712,194400,10535989650,22300,22300,22300,22300,0
20230712,194300,10535989650,22300,22300,22300,22300,0
20230712,194200,10535989650,22300,22300,22300,22300,0
20230712,194100,10535989650,22300,22300,22300,22300,0
20230712,194000,10535989650,22300,22300,22300,22300,0
20230712,193900,10535989650,22300,22300,22300,22300,0
20230712,193800,10535989650,22300,22300,22300,22300,0
20230712,193700,10535989650,22300,22300,22300,22300,0
20230712,193600,10535989650,22300,22300,22300,22300,0
20230712,193500,10535989650,22300,22300,22300,22300,0
20230712,193400,10535989650,22300,22300,22300,22300,0
20230712,193300,10535989650,22300,22300,22300,22300,0
20230712,193200,10535989650,22300,22300,22300,22300,0
20230712,193100,10535989650,22300,22300,22300,22300,0
20230712,193000,10535989650,22300,22300,22300,22300,0
20230712,192900,10535989650,22300,22300,22300,22300,0
20230712,192800,10535989650,22300,22300,22300,22300,0
20230712,192700,10535989650,22300,22300,22300,22300,0
20230712,192600,10535989650,22300,22300,22300,22300,0
20230712,192500,10535989650,22300,22300,22300,22300,0
20230712,192400,10535989650,22300,22300,22300,22300,0
20230712,192300,10535989650,22300,22300,22300,22300,0
20230712,192200,10535989650,22300,22300,22300,22300,0
20230712,192100,10535989650,22300,22300,22300,22300,0
20230712,192000,10535989650,22300,22300,22300,22300,0
20230712,191900,10535989650,22300,22300,22300,22300,0
20230712,191800,10535989650,22300,22300,22300,22300,0
20230712,191700,10535989650,22300,22300,22300,22300,0
20230712,191600,10535989650,22300,22300,22300,22300,0
20230712,191500,10535989650,22300,22300,22300,22300,5408
20230712,191400,10535989650,22300,22300,22300,22300,0
20230712,191300,10535989650,22300,22300,22300,22300,0
20230712,191200,10535989650,22300,22300,22300,22300,0
20230712,191100,10535989650,22300,22300,22300,22300,0
20230712,191000,10535989650,22300,22300,22300,22300,0
20230712,190900,10535989650,22300,22300,22300,22300,0
20230712,190800,10535989650,22300,22300,22300,22300,0
20230712,190700,10535989650,22300,22300,22300,22300,0
20230712,190600,10535989650,22300,22300,22300,22300,0
20230712,190500,10535989650,22300,22300,22300,22300,0
20230712,190400,10535989650,22300,22300,22300,22300,0
20230712,190300,10535989650,22300,22300,22300,22300,0
20230712,190200,10535989650,22300,22300,22300,22300,0
20230712,190100,10535989650,22300,22300,22300,22300,0
20230712,190000,10535989650,22300,22300,22300,22300,0
20230712,185900,10535989650,22300,22300,22300,22300,0
20230712,185800,10535989650,22300,22300,22300,22300,0
20230712,185700,10535989650,22300,22300,22300,22300,0
20230712,185600,10535989650,22300,22300,22300,22300,0
20230712,185500,10535989650,22300,22300,22300,22300,0
20230712,185400,10535989650,22300,22300,22300,22300,0
20230712,185300,10535989650,22300,22300,22300,22300,0
20230712,185200,10535989650,22300,22300,22300,22300,0
20230712,185100,10535989650,22300,22300,22300,22300,0
20230712,185000,10535989650,22300,22300,22300,22300,0
20230712,184900,10535989650,22300,22300,22300,22300,0
20230712,184800,10535989650,22300,22300,22300,22300,0
20230712,184700,10535989650,22300,22300,22300,22300,0
20230712,184600,10535989650,22300,22300,22300,22300,0
20230712,184500,10535989650,22300,22300,22300,22300,5408
20230712,184400,10535989650,22300,22300,22300,22300,0
20230712,184300,10535989650,22300,22300,22300,22300,0
20230712,184200,10535989650,22300,22300,22300,22300,0
20230712,184100,10535989650,22300,22300,22300,22300,0
20230712,184000,10535989650,22300,22300,22300,22300,0
20230712,183900,10535989650,22300,22300,22300,22300,0
20230712,183800,10535989650,22300,22300,22300,22300,0
20230712,183700,10535989650,22300,22300,22300,22300,0
20230712,183600,10535989650,22300,22300,22300,22300,0
20230712,183500,10535989650,22300,22300,22300,22300,0
20230712,183400,10535989650,22300,22300,22300,22300,0
20230712,183300,10535989650,22300,22300,22300,22300,0
20230712,183200,10535989650,22300,22300,22300,22300,0
20230712,183100,10535989650,22300,22300,22300,22300,0
20230712,183000,10535989650,22300,22300,22300,22300,0
20230712,182900,10535989650,22300,22300,22300,22300,0
20230712,182800,10535989650,22300,22300,22300,22300,0
20230712,182700,10535989650,22300,22300,22300,22300,0
20230712,182600,10535989650,22300,22300,22300,22300,0
20230712,182500,10535989650,22300,22300,22300,22300,0
20230712,182400,10535989650,22300,22300,22300,22300,0
20230712,182300,10535989650,22300,22300,22300,22300,0
20230712,182200,10535989650,22300,22300,22300,22300,0
20230712,182100,10535989650,22300,22300,22300,22300,0
20230712,182000,10535989650,22300,22300,22300,22300,0
20230712,181900,10535989650,22300,22300,22300,22300,0
20230712,181800,10535989650,22300,22300,22300,22300,0
20230712,181700,10535989650,22300,22300,22300,22300,0
20230712,181600,10535989650,22300,22300,22300,22300,0
20230712,181500,10535989650,22300,22300,22300,22300,5408
20230712,181400,10535989650,22300,22300,22300,22300,0
20230712,181300,10535989650,22300,22300,22300,22300,0
20230712,181200,10535989650,22300,22300,22300,22300,0
20230712,181100,10535989650,22300,22300,22300,22300,0
20230712,181000,10535989650,22300,22300,22300,22300,0
20230712,180900,10535989650,22300,22300,22300,22300,0
20230712,180800,10535989650,22300,22300,22300,22300,0
20230712,180700,10535989650,22300,22300,22300,22300,0
20230712,180600,10535989650,22300,22300,22300,22300,0
20230712,180500,10535989650,22300,22300,22300,22300,0
20230712,180400,10535989650,22300,22300,22300,22300,0
20230712,180300,10535989650,22300,22300,22300,22300,0
20230712,180200,10535989650,22300,22300,22300,22300,0
20230712,180100,10535989650,22300,22300,22300,22300,0
20230712,180000,10535989650,22300,22300,22300,22300,0
20230712,175900,10535989650,22300,22300,22300,22300,0
20230712,175800,10535989650,22300,22300,22300,22300,0
20230712,175700,10535989650,22300,22300,22300,22300,0
20230712,175600,10535989650,22300,22300,22300,22300,0
20230712,175500,10535989650,22300,22300,22300,22300,0
20230712,175400,10535989650,22300,22300,22300,22300,0
20230712,175300,10535989650,22300,22300,22300,22300,0
20230712,175200,10535989650,22300,22300,22300,22300,0
20230712,175100,10535989650,22300,22300,22300,22300,0
20230712,175000,10535989650,22300,22300,22300,22300,0
20230712,174900,10535989650,22300,22300,22300,22300,0
20230712,174800,10535989650,22300,22300,22300,22300,0
20230712,174700,10535989650,22300,22300,22300,22300,0
20230712,174600,10535989650,22300,22300,22300,22300,0
20230712,174500,10535989650,22300,22300,22300,22300,5408
20230712,174400,10535989650,22300,22300,22300,22300,0
20230712,174300,10535989650,22300,22300,22300,22300,0
20230712,174200,10535989650,22300,22300,22300,22300,0
20230712,174100,10535989650,22300,22300,22300,22300,0
20230712,174000,10535989650,22300,22300,22300,22300,0
20230712,173900,10535989650,22300,22300,22300,22300,0
20230712,173800,10535989650,22300,22300,22300,22300,0
20230712,173700,10535989650,22300,22300,22300,22300,0
20230712,173600,10535989650,22300,22300,22300,22300,0
20230712,173500,10535989650,22300,22300,22300,22300,0
20230712,173400,10535989650,22300,22300,22300,22300,0
20230712,173300,10535989650,22300,22300,22300,22300,0
20230712,173200,10535989650,22300,22300,22300,22300,0
20230712,173100,10535989650,22300,22300,22300,22300,0
20230712,173000,10535989650,22300,22300,22300,22300,0
20230712,172900,10535989650,22300,22300,22300,22300,0
20230712,172800,10535989650,22300,22300,22300,22300,0
20230712,172700,10535989650,22300,22300,22300,22300,0
20230712,172600,10535989650,22300,22300,22300,22300,0
20230712,172500,10535989650,22300,22300,22300,22300,0
20230712,172400,10535989650,22300,22300,22300,22300,0
20230712,172300,10535989650,22300,22300,22300,22300,0
20230712,172200,10535989650,22300,22300,22300,22300,0
20230712,172100,10535989650,22300,22300,22300,22300,0
20230712,172000,10535989650,22300,22300,22300,22300,0
20230712,171900,10535989650,22300,22300,22300,22300,0
20230712,171800,10535989650,22300,22300,22300,22300,0
20230712,171700,10535989650,22300,22300,22300,22300,0
20230712,171600,10535989650,22300,22300,22300,22300,0
20230712,171500,10535989650,22300,22300,22300,22300,5408
20230712,171400,10535989650,22300,22300,22300,22300,0
20230712,171300,10535989650,22300,22300,22300,22300,0
20230712,171200,10535989650,22300,22300,22300,22300,0
20230712,171100,10535989650,22300,22300,22300,22300,0
20230712,171000,10535989650,22300,22300,22300,22300,0
20230712,170900,10535989650,22300,22300,22300,22300,0
20230712,170800,10535989650,22300,22300,22300,22300,0
20230712,170700,10535989650,22300,22300,22300,22300,0
20230712,170600,10535989650,22300,22300,22300,22300,0
20230712,170500,10535989650,22300,22300,22300,22300,0
20230712,170400,10535989650,22300,22300,22300,22300,0
20230712,170300,10535989650,22300,22300,22300,22300,0
20230712,170200,10535989650,22300,22300,22300,22300,0
20230712,170100,10535989650,22300,22300,22300,22300,0
20230712,170000,10535989650,22300,22300,22300,22300,0
20230712,165900,10535989650,22300,22300,22300,22300,0
20230712,165800,10535989650,22300,22300,22300,22300,0
20230712,165700,10535989650,22300,22300,22300,22300,0
20230712,165600,10535989650,22300,22300,22300,22300,0
20230712,165500,10535989650,22300,22300,22300,22300,0
20230712,165400,10535989650,22300,22300,22300,22300,0
20230712,165300,10535989650,22300,22300,22300,22300,0
20230712,165200,10535989650,22300,22300,22300,22300,0
20230712,165100,10535989650,22300,22300,22300,22300,0
20230712,165000,10535989650,22300,22300,22300,22300,0
20230712,164900,10535989650,22300,22300,22300,22300,0
20230712,164800,10535989650,22300,22300,22300,22300,0
20230712,164700,10535989650,22300,22300,22300,22300,0
20230712,164600,10535989650,22300,22300,22300,22300,0
20230712,164500,10535989650,22300,22300,22300,22300,5408
20230712,164400,10535989650,22300,22300,22300,22300,0
20230712,164300,10535989650,22300,22300,22300,22300,0
20230712,164200,10535989650,22300,22300,22300,22300,0
20230712,164100,10535989650,22300,22300,22300,22300,0
20230712,164000,10535989650,22300,22300,22300,22300,0
20230712,163900,10535989650,22300,22300,22300,22300,0
20230712,163800,10535989650,22300,22300,22300,22300,0
20230712,163700,10535989650,22300,22300,22300,22300,0
20230712,163600,10535989650,22300,22300,22300,22300,0
20230712,163500,10535989650,22300,22300,22300,22300,0
20230712,163400,10535989650,22300,22300,22300,22300,0
20230712,163300,10535989650,22300,22300,22300,22300,0
20230712,163200,10535989650,22300,22300,22300,22300,0
20230712,163100,10535989650,22300,22300,22300,22300,0
20230712,163000,10535989650,22300,22300,22300,22300,0
20230712,162900,10535989650,22300,22300,22300,22300,0
20230712,162800,10535989650,22300,22300,22300,22300,0
20230712,162700,10535989650,22300,22300,22300,22300,0
20230712,162600,10535989650,22300,22300,22300,22300,0
20230712,162500,10535989650,22300,22300,22300,22300,0
20230712,162400,10535989650,22300,22300,22300,22300,0
20230712,162300,10535989650,22300,22300,22300,22300,0
20230712,162200,10535989650,22300,22300,22300,22300,0
20230712,162100,10535989650,22300,22300,22300,22300,0
20230712,162000,10535989650,22300,22300,22300,22300,0
20230712,161900,10535989650,22300,22300,22300,22300,0
20230712,161800,10535989650,22300,22300,22300,22300,0
20230712,161700,10535989650,22300,22300,22300,22300,0
20230712,161600,10535989650,22300,22300,22300,22300,0
20230712,161500,10535989650,22300,22300,22300,22300,5408
20230712,161400,10535989650,22300,22300,22300,22300,0
20230712,161300,10535989650,22300,22300,22300,22300,0
20230712,161200,10535989650,22300,22300,22300,22300,0
20230712,161100,10535989650,22300,22300,22300,22300,0
20230712,161000,10535989650,22300,22300,22300,22300,0
20230712,160900,10535989650,22300,22300,22300,22300,0
20230712,160800,10535989650,22300,22300,22300,22300,0
20230712,160700,10535989650,22300,22300,22300,22300,0
20230712,160600,10535989650,22300,22300,22300,22300,0
20230712,160500,10535989650,22300,22300,22300,22300,0
20230712,160400,10535989650,22300,22300,22300,22300,0
20230712,160300,10535989650,22300,22300,22300,22300,0
20230712,160200,10535989650,22300,22300,22300,22300,0
20230712,160100,10535989650,22300,22300,22300,22300,0
20230712,160000,10535989650,22300,22300,22300,22300,0
20230712,155900,10535989650,22300,22300,22300,22300,0
20230712,155800,10535989650,22300,22300,22300,22300,0
20230712,155700,10535989650,22300,22300,22300,22300,0
20230712,155600,10535989650,22300,22300,22300,22300,0
20230712,155500,10535989650,22300,22300,22300,22300,0
20230712,155400,10535989650,22300,22300,22300,22300,0
20230712,155300,10535989650,22300,22300,22300,22300,0
20230712,155200,10535989650,22300,22300,22300,22300,0
20230712,155100,10535989650,22300,22300,22300,22300,0
20230712,155000,10535989650,22300,22300,22300,22300,0
20230712,154900,10535989650,22300,22300,22300,22300,0
20230712,154800,10535989650,22300,22300,22300,22300,0
20230712,154700,10535989650,22300,22300,22300,22300,0
20230712,154600,10535989650,22300,22300,22300,22300,0
20230712,154500,10535989650,22300,22300,22300,22300,5408
20230712,154400,10535989650,22300,22300,22300,22300,0
20230712,154300,10535989650,22300,22300,22300,22300,0
20230712,154200,10535989650,22300,22300,22300,22300,0
20230712,154100,10535989650,22300,22300,22300,22300,0
20230712,154000,10535989650,22300,22300,22300,22300,0
20230712,153900,10535989650,22300,22300,22300,22300,0
20230712,153800,10535989650,22300,22300,22300,22300,0
20230712,153700,10535989650,22300,22300,22300,22300,0
20230712,153600,10535989650,22300,22300,22300,22300,0
20230712,153500,10535989650,22300,22300,22300,22300,0
20230712,153400,10535989650,22300,22300,22300,22300,0
20230712,153300,10535989650,22300,22300,22300,22300,0
20230712,153200,10535989650,22300,22300,22300,22300,0
20230712,153100,10535989650,22300,22300,22300,22300,0
20230712,153000,10535989650,22300,22300,22300,22300,5408
20230712,152900,10415391250,22300,22300,22300,22300,0
20230712,152800,10415391250,22300,22300,22300,22300,0
20230712,152700,10415391250,22300,22300,22300,22300,0
20230712,152600,10415391250,22300,22300,22300,22300,0
20230712,152500,10415391250,22300,22300,22300,22300,0
20230712,152400,10415391250,22300,22300,22300,22300,0
20230712,152300,10415391250,22300,22300,22300,22300,0
20230712,152200,10415391250,22300,22300,22300,22300,0
20230712,152100,10415391250,22300,22300,22300,22300,0
20230712,152000,10415391250,22300,22300,22300,22300,0
20230712,151900,10415391250,22300,22300,22300,22250,787
20230712,151800,10397846150,22300,22250,22350,22250,1518
20230712,151700,10363997550,22250,22350,22350,22250,467
20230712,151600,10353605200,22300,22200,22350,22200,128
20230712,151500,10350763200,22200,22200,22200,22200,34
20230712,151400,10350008400,22200,22350,22350,22200,1901
20230712,151300,10307702300,22300,22300,22300,22300,0
20230712,151200,10307702300,22300,22300,22300,22300,1000
20230712,151100,10285402300,22300,22300,22300,22250,901
20230712,151000,10265317750,22300,22250,22300,22250,515
20230712,150900,10253835750,22250,22300,22300,22250,351
20230712,150800,10246009450,22250,22300,22300,22200,2250
20230712,150700,10195979050,22300,22250,22300,22250,636
20230712,150600,10181801100,22250,22300,22300,22250,255
20230712,150500,10176115100,22300,22300,22300,22300,56
20230712,150400,10174866300,22250,22300,22300,22250,113
20230712,150300,10172351400,22300,22300,22350,22300,1971
20230712,150200,10128391950,22350,22250,22350,22250,2771
20230712,150100,10066618400,22250,22300,22300,22250,160
20230712,150000,10063051300,22250,22250,22300,22200,3347
20230712,145900,9988723850,22200,22250,22300,22200,1081
20230712,145800,9964674350,22300,22250,22300,22250,2804
20230712,145700,9902280350,22250,22300,22350,22250,557
20230712,145600,9889871350,22300,22300,22400,22300,1583
20230712,145500,9854552000,22300,22300,22350,22300,596
20230712,145400,9841260950,22300,22300,22300,22300,1010
20230712,145300,9818737950,22350,22350,22350,22350,300
20230712,145200,9812032950,22350,22350,22350,22350,534
20230712,145100,9800098050,22350,22350,22350,22350,261
20230712,145000,9794264700,22300,22350,22350,22300,17
20230712,144900,9793885400,22250,22250,22250,22200,2773
20230712,144800,9732268200,22250,22400,22400,22250,2114
20230712,144700,9685135450,22350,22350,22350,22350,44
20230712,144600,9684152050,22300,22300,22350,22300,89
20230712,144500,9682164350,22300,22350,22400,22250,3356
20230712,144400,9607327450,22350,22350,22400,22350,412
20230712,144300,9598119200,22400,22400,22400,22400,954
20230712,144200,9576749600,22400,22350,22400,22300,640
20230712,144100,9562436700,22350,22450,22450,22350,2472
20230712,144000,9507062350,22450,22450,22450,22450,28
20230712,143900,9506433750,22450,22450,22450,22450,105
20230712,143800,9504076500,22400,22450,22450,22400,176
20230712,143700,9500127500,22450,22450,22450,22450,53
20230712,143600,9498937650,22450,22450,22450,22450,356
20230712,143500,9490945450,22450,22450,22450,22450,298
20230712,143400,9484255350,22450,22400,22450,22400,114
20230712,143300,9481696100,22450,22400,22450,22400,8
20230712,143200,9481516800,22400,22400,22400,22400,42
20230712,143100,9480576000,22400,22350,22400,22350,2345
20230712,143000,9428149900,22350,22400,22400,22350,267
20230712,142900,9422170150,22350,22350,22350,22350,4074
20230712,142800,9331116250,22350,22400,22400,22350,41
20230712,142700,9330199300,22400,22400,22500,22400,516
20230712,142600,9318639800,22500,22500,22500,22500,278
20230712,142500,9312384800,22500,22500,22500,22500,1
20230712,142400,9312362300,22500,22400,22500,22400,24
20230712,142300,9311822500,22400,22400,22400,22400,406
20230712,142200,9302728100,22500,22400,22500,22350,3416
20230712,142100,9226210850,22400,22450,22450,22400,458
20230712,142000,9215948150,22450,22450,22450,22450,43
20230712,141900,9214982800,22450,22400,22500,22400,1159
20230712,141800,9188958700,22500,22450,22500,22450,401
20230712,141700,9179952100,22450,22450,22450,22450,6
20230712,141600,9179817400,22450,22450,22450,22450,2
20230712,141500,9179772500,22450,22450,22450,22400,367
20230712,141400,9171533550,22450,22450,22450,22450,168
20230712,141300,9167761950,22450,22450,22500,22400,832
20230712,141200,9149075150,22400,22350,22400,22350,685
20230712,141100,9133760500,22350,22350,22350,22350,34
20230712,141000,9133000600,22350,22300,22350,22300,871
20230712,140900,9113547450,22300,22300,22300,22300,417
20230712,140800,9104248350,22350,22350,22350,22300,484
20230712,140700,9093453450,22300,22350,22350,22300,2092
20230712,140600,9046707350,22400,22400,22400,22400,4989
20230712,140500,8934953750,22450,22450,22450,22450,109
20230712,140400,8932506700,22450,22450,22500,22450,66
20230712,140300,8931024950,22450,22450,22450,22400,139
20230712,140200,8927908950,22450,22450,22450,22450,457
20230712,140100,8917649300,22450,22500,22500,22450,61
20230712,140000,8916279800,22500,22500,22500,22500,209
20230712,135900,8911577300,22500,22500,22500,22500,547
20230712,135800,8899269800,22500,22500,22500,22450,4340
20230712,135700,8801777700,22600,22600,22600,22600,3
20230712,135600,8801709900,22600,22600,22600,22600,0
20230712,135500,8801709900,22600,22600,22600,22600,185
20230712,135400,8797528900,22500,22500,22500,22500,50
20230712,135300,8796403900,22500,22500,22500,22500,1698
20230712,135200,8758198900,22500,22600,22600,22500,691
20230712,135100,8742620450,22550,22550,22550,22550,134
20230712,135000,8739598750,22550,22550,22550,22550,860
20230712,134900,8720205750,22500,22550,22550,22500,359
20230712,134800,8712127800,22550,22550,22550,22550,8
20230712,134700,8711947400,22500,22550,22550,22500,521
20230712,134600,8700199350,22550,22550,22550,22550,418
20230712,134500,8690773450,22550,22550,22550,22550,70
20230712,134400,8689194950,22550,22550,22550,22550,0
20230712,134300,8689194950,22550,22550,22550,22550,537
20230712,134200,8677085600,22550,22550,22550,22550,1631
20230712,134100,8640306550,22550,22550,22550,22550,200
20230712,134000,8635796550,22550,22600,22600,22550,1143
20230712,133900,8610021650,22600,22600,22600,22600,3
20230712,133800,8609953850,22600,22550,22600,22550,811
20230712,133700,8591644800,22500,22550,22550,22500,745
20230712,133600,8574850050,22500,22500,22500,22500,215
20230712,133500,8570012550,22500,22500,22500,22500,31
20230712,133400,8569315050,22550,22550,22550,22550,7
20230712,133300,8569157200,22500,22550,22550,22500,376
20230712,133200,8560678650,22550,22550,22550,22550,213
20230712,133100,8555875500,22550,22550,22550,22550,222
20230712,133000,8550869400,22450,22450,22450,22450,161
20230712,132900,8547254950,22450,22550,22550,22450,3016
20230712,132800,8479369000,22550,22550,22550,22550,50
20230712,132700,8478241500,22550,22550,22550,22550,86
20230712,132600,8476302200,22550,22550,22550,22550,363
20230712,132500,8468116550,22550,22550,22550,22550,508
20230712,132400,8456661150,22550,22600,22600,22550,166
20230712,132300,8452917600,22550,22550,22550,22550,0
20230712,132200,8452917600,22550,22600,22600,22550,62
20230712,132100,8451519400,22550,22550,22550,22550,148
20230712,132000,8448182000,22550,22550,22600,22550,245
20230712,131900,8442653350,22550,22550,22550,22550,523
20230712,131800,8430859700,22550,22500,22550,22500,627
20230712,131700,8416722250,22500,22500,22500,22500,14
20230712,131600,8416407250,22500,22500,22550,22500,699
20230712,131500,8400664250,22450,22450,22450,22450,1126
20230712,131400,8375385550,22550,22550,22550,22450,391
20230712,131300,8366597500,22550,22550,22550,22500,615
20230712,131200,8352747000,22450,22600,22600,22400,5655
20230712,131100,8225428250,22550,22550,22550,22550,338
20230712,131000,8217806350,22550,22600,22600,22550,47
20230712,130900,8216746450,22550,22550,22550,22550,246
20230712,130800,8211199150,22600,22650,22650,22550,949
20230712,130700,8189766650,22650,22650,22650,22650,0
20230712,130600,8189766650,22650,22650,22650,22650,0
20230712,130500,8189766650,22650,22650,22700,22500,10106
20230712,130400,7962213550,22650,22650,22700,22600,201
20230712,130300,7957668550,22650,22650,22650,22600,919
20230712,130200,7936853950,22650,22650,22650,22600,703
20230712,130100,7920964600,22600,22700,22750,22600,1809
20230712,130000,7879988300,22700,22700,22700,22650,184
20230712,125900,7875811950,22700,22750,22750,22650,1342
20230712,125800,7845347250,22750,22800,22800,22750,790
20230712,125700,7827374350,22800,22800,22800,22750,67
20230712,125600,7825847500,22750,22800,22800,22750,2
20230712,125500,7825801950,22800,22800,22800,22800,84
20230712,125400,7823886750,22750,22800,22800,22750,1154
20230712,125300,7797632650,22800,22800,22850,22800,264
20230712,125200,7791610850,22800,22800,22800,22800,64
20230712,125100,7790151650,22800,22800,22800,22800,160
20230712,125000,7786503650,22750,22800,22850,22750,1055
20230712,124900,7762471300,22800,22850,22900,22800,3934
20230712,124800,7672767200,22850,22900,22900,22850,1562
20230712,124700,7637073500,22900,22850,22900,22850,559
20230712,124600,7624297900,22900,22900,22900,22850,558
20230712,124500,7611544700,22900,22850,22900,22850,83
20230712,124400,7609644050,22900,22850,22900,22850,137
20230712,124300,7606506850,22900,22900,22950,22850,570
20230712,124200,7593459950,22900,22900,22900,22900,49
20230712,124100,7592337850,22900,22900,22900,22850,272
20230712,124000,7586109600,22900,22900,22900,22850,1542
20230712,123900,7550813300,22900,22850,22950,22850,112
20230712,123800,7548246450,22900,22950,22950,22900,570
20230712,123700,7535192800,22900,22900,22900,22900,252
20230712,123600,7529422000,22900,22950,22950,22850,4662
20230712,123500,7422672600,22950,22950,22950,22900,555
20230712,123400,7409936500,22950,22950,22950,22950,88
20230712,123300,7407916900,22950,22950,22950,22900,116
20230712,123200,7405258100,22950,22950,22950,22950,69
20230712,123100,7403674550,22950,22950,22950,22900,350
20230712,123000,7395646200,22950,22950,22950,22950,114
20230712,122900,7393029900,22950,22950,22950,22950,98
20230712,122800,7390780800,22900,22950,22950,22900,146
20230712,122700,7387430150,22950,22950,22950,22900,259
20230712,122600,7381486900,22950,22900,22950,22900,297
20230712,122500,7374675900,22900,22950,22950,22900,422
20230712,122400,7365004200,22950,22950,22950,22950,52
20230712,122300,7363810800,22950,22950,22950,22950,166
20230712,122200,7360001100,22950,22950,22950,22950,30
20230712,122100,7359312600,22950,22950,22950,22950,85
20230712,122000,7357361850,22950,22950,22950,22950,40
20230712,121900,7356443850,22950,22950,22950,22950,97
20230712,121800,7354217700,22950,23000,23000,22900,345
20230712,121700,7346302400,22950,22950,23000,22950,558
20230712,121600,7333494750,22950,22950,22950,22950,528
20230712,121500,7321377150,22950,22950,22950,22900,380
20230712,121400,7312656400,22950,22950,22950,22900,107
20230712,121300,7310201000,22950,23000,23000,22950,84
20230712,121200,7308273050,23000,22950,23000,22950,555
20230712,121100,7295535750,22950,22950,22950,22950,162
20230712,121000,7291817850,22950,22950,22950,22900,995
20230712,120900,7268998550,22950,22950,22950,22900,210
20230712,120800,7264185200,22900,22900,22950,22900,336
20230712,120700,7256490000,22900,23000,23000,22900,3251
20230712,120600,7181877050,23050,23000,23050,23000,140
20230712,120500,7178651250,23000,23000,23000,22950,242
20230712,120400,7173095550,23000,22950,23000,22950,397
20230712,120300,7163981850,22950,23050,23050,22950,143
20230712,120200,7160692200,23050,23050,23050,23000,87
20230712,120100,7158688050,23000,23050,23050,23000,43
20230712,120000,7157696950,22950,23050,23050,22950,435
20230712,115900,7147688400,23050,23000,23050,23000,89
20230712,115800,7145640100,23050,23050,23050,23050,347
20230712,115700,7137641750,23050,23050,23050,22950,4141
20230712,115600,7042387400,23000,23050,23050,23000,420
20230712,115500,7032709650,23050,23050,23050,23050,173
20230712,115400,7028722000,23050,23050,23050,23050,48
20230712,115300,7027615600,23000,23050,23050,23000,306
20230712,115200,7020574300,23000,23050,23050,23000,938
20230712,115100,6998997650,23050,23050,23050,23000,47
20230712,115000,6997914350,23050,23050,23050,23050,50
20230712,114900,6996761850,23050,23050,23050,23050,313
20230712,114800,6989547200,23100,23100,23100,23100,33
20230712,114700,6988784900,23050,23100,23100,23050,1147
20230712,114600,6962346300,23100,23100,23200,23050,545
20230712,114500,6949749150,23100,23100,23100,23100,100
20230712,114400,6947439150,23100,23100,23100,23050,258
20230712,114300,6941485700,23100,23100,23100,23100,40
20230712,114200,6940561700,23100,23150,23150,23100,2087
20230712,114100,6892248050,23150,23100,23150,23100,390
20230712,114000,6883236550,23150,23150,23150,23150,88
20230712,113900,6881199350,23150,23200,23250,23150,754
20230712,113800,6863721500,23200,23200,23200,23200,54
20230712,113700,6862468700,23200,23150,23200,23150,428
20230712,113600,6852557650,23150,23200,23200,23150,294
20230712,113500,6845745500,23200,23200,23200,23200,253
20230712,113400,6839875900,23200,23250,23250,23200,132
20230712,113300,6836813300,23250,23250,23250,23150,282
20230712,113200,6830261000,23100,23300,23300,23100,2206
20230712,113100,6779289050,23300,23150,23300,23150,6002
20230712,113000,6639796150,23150,23150,23150,23100,184
20230712,112900,6635540550,23200,23150,23200,23150,729
20230712,112800,6618663400,23150,23150,23150,23100,31
20230712,112700,6617945850,23150,23100,23150,23100,309
20230712,112600,6610805750,23150,23200,23200,23150,347
20230712,112500,6602771650,23200,23200,23200,23150,119
20230712,112400,6600012350,23200,23200,23200,23200,121
20230712,112300,6597205150,23200,23200,23200,23200,42
20230712,112200,6596230750,23150,23150,23150,23150,161
20230712,112100,6592503600,23150,23150,23150,23150,269
20230712,112000,6586276250,23150,23150,23150,23100,504
20230712,111900,6574613700,23150,23100,23150,23100,759
20230712,111800,6557079300,23150,23200,23200,23150,1391
20230712,111700,6524866850,23200,23200,23200,23150,776
20230712,111600,6506874650,23200,23200,23200,23150,726
20230712,111500,6490032100,23250,23200,23250,23200,628
20230712,111400,6475458500,23250,23250,23250,23250,54
20230712,111300,6474203000,23250,23250,23250,23200,191
20230712,111200,6469762300,23200,23200,23200,23150,488
20230712,111100,6458440950,23200,23200,23200,23150,911
20230712,111000,6437306250,23200,23200,23200,23200,1411
20230712,110900,6404571050,23200,23200,23200,23200,734
20230712,110800,6387542250,23200,23250,23250,23200,2729
20230712,110700,6324153150,23250,23250,23300,23250,1375
20230712,110600,6292159400,23300,23250,23300,23200,493
20230712,110500,6280692500,23300,23250,23300,23200,546
20230712,110400,6267997750,23250,23200,23250,23200,1371
20230712,110300,6236123700,23200,23250,23300,23200,1980
20230712,110200,6190102800,23300,23250,23300,23250,24
20230712,110100,6189544100,23250,23250,23300,23250,1276
20230712,110000,6159875750,23250,23250,23300,23250,799
20230712,105900,6141275950,23250,23300,23300,23250,1011
20230712,105800,6117768650,23250,23250,23300,23250,660
20230712,105700,6102422250,23250,23300,23300,23250,114
20230712,105600,6099768450,23300,23250,23300,23250,1529
20230712,105500,6064209900,23250,23250,23250,23250,299
20230712,105400,6057258150,23250,23200,23250,23200,80
20230712,105300,6055401550,23200,23200,23200,23150,332
20230712,105200,6047700900,23200,23250,23250,23200,1150
20230712,105100,6021019700,23250,23200,23250,23150,999
20230712,105000,5997798400,23200,23250,23300,23200,1257
20230712,104900,5968573800,23200,23100,23200,23100,2842
20230712,104800,5902648800,23100,23150,23150,23050,1418
20230712,104700,5869919200,23100,23150,23150,23100,384
20230712,104600,5861030100,23150,23150,23200,23150,124
20230712,104500,5858157650,23150,23150,23200,23150,555
20230712,104400,5845308600,23150,23150,23150,23150,47
20230712,104300,5844220550,23150,23100,23150,23100,1827
20230712,104200,5801925550,23100,23150,23150,23100,1065
20230712,104100,5777320800,23100,23150,23150,23100,152
20230712,104000,5773802050,23150,23100,23150,23000,645
20230712,103900,5758908600,23100,23050,23100,23050,83
20230712,103800,5756993550,23050,23100,23100,23000,803
20230712,103700,5738518300,23100,23100,23100,23050,361
20230712,103600,5730196250,23100,23050,23100,23050,156
20230712,103500,5726597700,23050,23100,23100,23050,672
20230712,103400,5711076000,23150,23100,23150,23000,5511
20230712,103300,5584092400,23100,23100,23100,23100,510
20230712,103200,5572311400,23100,23050,23100,23050,2196
20230712,103100,5521666100,23100,23100,23100,23050,655
20230712,103000,5506536100,23100,23100,23100,23050,108
20230712,102900,5504043600,23100,23100,23100,23100,183
20230712,102800,5499816300,23100,23100,23100,23050,534
20230712,102700,5487488800,23100,23050,23100,23050,146
20230712,102600,5484116450,23050,23150,23150,23050,706
20230712,102500,5467810100,23100,23150,23150,23100,125
20230712,102400,5464916400,23150,23100,23150,23100,77
20230712,102300,5463136500,23050,23100,23150,23050,339
20230712,102200,5455308050,23100,23100,23100,23100,171
20230712,102100,5451357950,23100,23150,23150,23100,791
20230712,102000,5433084200,23100,23100,23100,23100,254
20230712,101900,5427216800,23100,23100,23100,23050,195
20230712,101800,5422719750,23100,23100,23100,23050,302
20230712,101700,5415753500,23100,23100,23100,23100,81
20230712,101600,5413882400,23100,23150,23150,23100,562
20230712,101500,5400889900,23150,23100,23150,23100,56
20230712,101400,5399593650,23100,23150,23150,23100,1105
20230712,101300,5374059100,23150,23150,23150,23150,108
20230712,101200,5371558900,23150,23150,23150,23150,147
20230712,101100,5368155850,23150,23100,23150,23100,338
20230712,101000,5360338650,23100,23100,23150,23100,162
20230712,100900,5356595800,23100,23100,23100,23100,357
20230712,100800,5348349100,23100,23150,23150,23100,107
20230712,100700,5345873050,23150,23150,23200,23150,27
20230712,100600,5345247500,23150,23050,23150,23050,1134
20230712,100500,5319035800,23050,23050,23100,23050,1444
20230712,100400,5285750900,23050,23150,23200,23050,2564
20230712,100300,5226467150,23200,23200,23200,23200,16
20230712,100200,5226095950,23200,23200,23250,23150,498
20230712,100100,5214535050,23200,23250,23250,23200,380
20230712,100000,5205715650,23250,23250,23250,23250,96
20230712,095900,5203483650,23250,23200,23250,23200,465
20230712,095800,5192695100,23150,23150,23200,23150,435
20230712,095700,5182623200,23200,23150,23200,23150,90
20230712,095600,5180538200,23150,23100,23150,23100,681
20230712,095500,5164775550,23150,23150,23150,23100,571
20230712,095400,5151557150,23150,23250,23250,23150,528
20230712,095300,5139319500,23250,23350,23350,23200,1775
20230712,095200,5098054500,23350,23350,23400,23350,264
20230712,095100,5091887850,23350,23450,23450,23350,777
20230712,095000,5073693800,23450,23250,23450,23250,11824
20230712,094900,4796509850,23250,23400,23400,23250,6991
20230712,094800,4633370600,23450,23450,23500,23450,3093
20230712,094700,4560839150,23450,23450,23500,23400,8133
20230712,094600,4370204450,23450,23500,23500,23400,6247
20230712,094500,4223697350,23500,23450,23500,23400,8662
20230712,094400,4020334250,23400,23450,23450,23400,2673
20230712,094300,3957661850,23450,23450,23450,23400,7661
20230712,094200,3778030400,23450,23350,23450,23350,8131
20230712,094100,3587640650,23350,23400,23400,23350,1479
20230712,094000,3553044950,23400,23300,23400,23250,6496
20230712,093900,3401558800,23300,23300,23300,23250,942
20230712,093800,3379643950,23300,23250,23300,23200,3974
20230712,093700,3287266050,23250,23150,23250,23150,7240
20230712,093600,3119362200,23150,23000,23150,23000,3306
20230712,093500,3043056150,23000,23000,23050,22950,2092
20230712,093400,2994936800,23050,23000,23050,23000,1205
20230712,093300,2967178000,23000,23100,23100,23000,1326
20230712,093200,2936618900,23100,23050,23100,23050,381
20230712,093100,2927835600,23050,23000,23050,23000,1326
20230712,093000,2897336550,23000,22950,23000,22950,771
20230712,092900,2879626400,22950,23000,23000,22950,1232
20230712,092800,2851347950,23000,23150,23150,23000,4169
20230712,092700,2755311950,23050,23100,23150,23050,4847
20230712,092600,2643430450,23050,23100,23150,23050,4419
20230712,092500,2541418100,23100,23150,23150,23100,2687
20230712,092400,2479328950,23150,23150,23200,23150,3219
20230712,092300,2404762350,23200,23150,23200,23150,1247
20230712,092200,2375878050,23200,23250,23250,23150,2315
20230712,092100,2322170700,23200,23200,23250,23150,2016
20230712,092000,2275436900,23200,23300,23300,23200,5257
20230712,091900,2153334300,23250,23250,23300,23250,1684
20230712,091800,2114133400,23250,23250,23300,23250,1657
20230712,091700,2075594950,23300,23250,23400,23250,6588
20230712,091600,1921854900,23250,23350,23350,23200,872
20230712,091500,1901591050,23250,23200,23350,23150,5217
20230712,091400,1780296300,23150,23200,23250,23150,2294
20230712,091300,1727055800,23200,23250,23300,23150,2120
20230712,091200,1677828800,23250,23300,23300,23250,4748
20230712,091100,1567265000,23300,23300,23300,23250,4421
20230712,091000,1464257600,23300,23200,23300,23150,5856
20230712,090900,1328175650,23200,23150,23200,23100,1484
20230712,090800,1293793300,23150,23150,23150,23050,4415
20230712,090700,1191699350,23100,23000,23100,22950,2712
20230712,090600,1129161800,23000,23050,23100,23000,6345
20230712,090500,983052950,23100,23250,23250,23100,4309
20230712,090400,883410400,23250,23300,23300,23100,7553
20230712,090300,707757750,23300,22950,23350,22950,15794
20230712,090200,342122250,22950,22950,23000,22950,2281
20230712,090100,289772950,23000,23000,23050,22900,6659
20230712,090000,136655450,23000,23000,23050,22950,5910