KissMeData/089600/min/candle-20230707.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230707,194300,21970349800,21550,21550,21550,21550,10831
20230707,194200,21970349800,21550,21550,21550,21550,0
20230707,194100,21970349800,21550,21550,21550,21550,0
20230707,194000,21970349800,21550,21550,21550,21550,0
20230707,193900,21970349800,21550,21550,21550,21550,0
20230707,193800,21970349800,21550,21550,21550,21550,0
20230707,193700,21970349800,21550,21550,21550,21550,0
20230707,193600,21970349800,21550,21550,21550,21550,0
20230707,193500,21970349800,21550,21550,21550,21550,0
20230707,193400,21970349800,21550,21550,21550,21550,0
20230707,193300,21970349800,21550,21550,21550,21550,0
20230707,193200,21970349800,21550,21550,21550,21550,0
20230707,193100,21970349800,21550,21550,21550,21550,0
20230707,193000,21970349800,21550,21550,21550,21550,0
20230707,192900,21970349800,21550,21550,21550,21550,0
20230707,192800,21970349800,21550,21550,21550,21550,0
20230707,192700,21970349800,21550,21550,21550,21550,0
20230707,192600,21970349800,21550,21550,21550,21550,0
20230707,192500,21970349800,21550,21550,21550,21550,0
20230707,192400,21970349800,21550,21550,21550,21550,0
20230707,192300,21970349800,21550,21550,21550,21550,0
20230707,192200,21970349800,21550,21550,21550,21550,0
20230707,192100,21970349800,21550,21550,21550,21550,0
20230707,192000,21970349800,21550,21550,21550,21550,0
20230707,191900,21970349800,21550,21550,21550,21550,0
20230707,191800,21970349800,21550,21550,21550,21550,0
20230707,191700,21970349800,21550,21550,21550,21550,0
20230707,191600,21970349800,21550,21550,21550,21550,0
20230707,191500,21970349800,21550,21550,21550,21550,0
20230707,191400,21970349800,21550,21550,21550,21550,0
20230707,191300,21970349800,21550,21550,21550,21550,10831
20230707,191200,21970349800,21550,21550,21550,21550,0
20230707,191100,21970349800,21550,21550,21550,21550,0
20230707,191000,21970349800,21550,21550,21550,21550,0
20230707,190900,21970349800,21550,21550,21550,21550,0
20230707,190800,21970349800,21550,21550,21550,21550,0
20230707,190700,21970349800,21550,21550,21550,21550,0
20230707,190600,21970349800,21550,21550,21550,21550,0
20230707,190500,21970349800,21550,21550,21550,21550,0
20230707,190400,21970349800,21550,21550,21550,21550,0
20230707,190300,21970349800,21550,21550,21550,21550,0
20230707,190200,21970349800,21550,21550,21550,21550,0
20230707,190100,21970349800,21550,21550,21550,21550,0
20230707,190000,21970349800,21550,21550,21550,21550,0
20230707,185900,21970349800,21550,21550,21550,21550,0
20230707,185800,21970349800,21550,21550,21550,21550,0
20230707,185700,21970349800,21550,21550,21550,21550,0
20230707,185600,21970349800,21550,21550,21550,21550,0
20230707,185500,21970349800,21550,21550,21550,21550,0
20230707,185400,21970349800,21550,21550,21550,21550,0
20230707,185300,21970349800,21550,21550,21550,21550,0
20230707,185200,21970349800,21550,21550,21550,21550,0
20230707,185100,21970349800,21550,21550,21550,21550,0
20230707,185000,21970349800,21550,21550,21550,21550,0
20230707,184900,21970349800,21550,21550,21550,21550,0
20230707,184800,21970349800,21550,21550,21550,21550,0
20230707,184700,21970349800,21550,21550,21550,21550,0
20230707,184600,21970349800,21550,21550,21550,21550,0
20230707,184500,21970349800,21550,21550,21550,21550,0
20230707,184400,21970349800,21550,21550,21550,21550,0
20230707,184300,21970349800,21550,21550,21550,21550,10831
20230707,184200,21970349800,21550,21550,21550,21550,0
20230707,184100,21970349800,21550,21550,21550,21550,0
20230707,184000,21970349800,21550,21550,21550,21550,0
20230707,183900,21970349800,21550,21550,21550,21550,0
20230707,183800,21970349800,21550,21550,21550,21550,0
20230707,183700,21970349800,21550,21550,21550,21550,0
20230707,183600,21970349800,21550,21550,21550,21550,0
20230707,183500,21970349800,21550,21550,21550,21550,0
20230707,183400,21970349800,21550,21550,21550,21550,0
20230707,183300,21970349800,21550,21550,21550,21550,0
20230707,183200,21970349800,21550,21550,21550,21550,0
20230707,183100,21970349800,21550,21550,21550,21550,0
20230707,183000,21970349800,21550,21550,21550,21550,0
20230707,182900,21970349800,21550,21550,21550,21550,0
20230707,182800,21970349800,21550,21550,21550,21550,0
20230707,182700,21970349800,21550,21550,21550,21550,0
20230707,182600,21970349800,21550,21550,21550,21550,0
20230707,182500,21970349800,21550,21550,21550,21550,0
20230707,182400,21970349800,21550,21550,21550,21550,0
20230707,182300,21970349800,21550,21550,21550,21550,0
20230707,182200,21970349800,21550,21550,21550,21550,0
20230707,182100,21970349800,21550,21550,21550,21550,0
20230707,182000,21970349800,21550,21550,21550,21550,0
20230707,181900,21970349800,21550,21550,21550,21550,0
20230707,181800,21970349800,21550,21550,21550,21550,0
20230707,181700,21970349800,21550,21550,21550,21550,0
20230707,181600,21970349800,21550,21550,21550,21550,0
20230707,181500,21970349800,21550,21550,21550,21550,0
20230707,181400,21970349800,21550,21550,21550,21550,0
20230707,181300,21970349800,21550,21550,21550,21550,10831
20230707,181200,21970349800,21550,21550,21550,21550,0
20230707,181100,21970349800,21550,21550,21550,21550,0
20230707,181000,21970349800,21550,21550,21550,21550,0
20230707,180900,21970349800,21550,21550,21550,21550,0
20230707,180800,21970349800,21550,21550,21550,21550,0
20230707,180700,21970349800,21550,21550,21550,21550,0
20230707,180600,21970349800,21550,21550,21550,21550,0
20230707,180500,21970349800,21550,21550,21550,21550,0
20230707,180400,21970349800,21550,21550,21550,21550,0
20230707,180300,21970349800,21550,21550,21550,21550,0
20230707,180200,21970349800,21550,21550,21550,21550,0
20230707,180100,21970349800,21550,21550,21550,21550,0
20230707,180000,21970349800,21550,21550,21550,21550,0
20230707,175900,21970349800,21550,21550,21550,21550,0
20230707,175800,21970349800,21550,21550,21550,21550,0
20230707,175700,21970349800,21550,21550,21550,21550,0
20230707,175600,21970349800,21550,21550,21550,21550,0
20230707,175500,21970349800,21550,21550,21550,21550,0
20230707,175400,21970349800,21550,21550,21550,21550,0
20230707,175300,21970349800,21550,21550,21550,21550,0
20230707,175200,21970349800,21550,21550,21550,21550,0
20230707,175100,21970349800,21550,21550,21550,21550,0
20230707,175000,21970349800,21550,21550,21550,21550,0
20230707,174900,21970349800,21550,21550,21550,21550,0
20230707,174800,21970349800,21550,21550,21550,21550,0
20230707,174700,21970349800,21550,21550,21550,21550,0
20230707,174600,21970349800,21550,21550,21550,21550,0
20230707,174500,21970349800,21550,21550,21550,21550,0
20230707,174400,21970349800,21550,21550,21550,21550,0
20230707,174300,21970349800,21550,21550,21550,21550,10831
20230707,174200,21970349800,21550,21550,21550,21550,0
20230707,174100,21970349800,21550,21550,21550,21550,0
20230707,174000,21970349800,21550,21550,21550,21550,0
20230707,173900,21970349800,21550,21550,21550,21550,0
20230707,173800,21970349800,21550,21550,21550,21550,0
20230707,173700,21970349800,21550,21550,21550,21550,0
20230707,173600,21970349800,21550,21550,21550,21550,0
20230707,173500,21970349800,21550,21550,21550,21550,0
20230707,173400,21970349800,21550,21550,21550,21550,0
20230707,173300,21970349800,21550,21550,21550,21550,0
20230707,173200,21970349800,21550,21550,21550,21550,0
20230707,173100,21970349800,21550,21550,21550,21550,0
20230707,173000,21970349800,21550,21550,21550,21550,0
20230707,172900,21970349800,21550,21550,21550,21550,0
20230707,172800,21970349800,21550,21550,21550,21550,0
20230707,172700,21970349800,21550,21550,21550,21550,0
20230707,172600,21970349800,21550,21550,21550,21550,0
20230707,172500,21970349800,21550,21550,21550,21550,0
20230707,172400,21970349800,21550,21550,21550,21550,0
20230707,172300,21970349800,21550,21550,21550,21550,0
20230707,172200,21970349800,21550,21550,21550,21550,0
20230707,172100,21970349800,21550,21550,21550,21550,0
20230707,172000,21970349800,21550,21550,21550,21550,0
20230707,171900,21970349800,21550,21550,21550,21550,0
20230707,171800,21970349800,21550,21550,21550,21550,0
20230707,171700,21970349800,21550,21550,21550,21550,0
20230707,171600,21970349800,21550,21550,21550,21550,0
20230707,171500,21970349800,21550,21550,21550,21550,0
20230707,171400,21970349800,21550,21550,21550,21550,0
20230707,171300,21970349800,21550,21550,21550,21550,10831
20230707,171200,21970349800,21550,21550,21550,21550,0
20230707,171100,21970349800,21550,21550,21550,21550,0
20230707,171000,21970349800,21550,21550,21550,21550,0
20230707,170900,21970349800,21550,21550,21550,21550,0
20230707,170800,21970349800,21550,21550,21550,21550,0
20230707,170700,21970349800,21550,21550,21550,21550,0
20230707,170600,21970349800,21550,21550,21550,21550,0
20230707,170500,21970349800,21550,21550,21550,21550,0
20230707,170400,21970349800,21550,21550,21550,21550,0
20230707,170300,21970349800,21550,21550,21550,21550,0
20230707,170200,21970349800,21550,21550,21550,21550,0
20230707,170100,21970349800,21550,21550,21550,21550,0
20230707,170000,21970349800,21550,21550,21550,21550,0
20230707,165900,21970349800,21550,21550,21550,21550,0
20230707,165800,21970349800,21550,21550,21550,21550,0
20230707,165700,21970349800,21550,21550,21550,21550,0
20230707,165600,21970349800,21550,21550,21550,21550,0
20230707,165500,21970349800,21550,21550,21550,21550,0
20230707,165400,21970349800,21550,21550,21550,21550,0
20230707,165300,21970349800,21550,21550,21550,21550,0
20230707,165200,21970349800,21550,21550,21550,21550,0
20230707,165100,21970349800,21550,21550,21550,21550,0
20230707,165000,21970349800,21550,21550,21550,21550,0
20230707,164900,21970349800,21550,21550,21550,21550,0
20230707,164800,21970349800,21550,21550,21550,21550,0
20230707,164700,21970349800,21550,21550,21550,21550,0
20230707,164600,21970349800,21550,21550,21550,21550,0
20230707,164500,21970349800,21550,21550,21550,21550,0
20230707,164400,21970349800,21550,21550,21550,21550,0
20230707,164300,21970349800,21550,21550,21550,21550,10831
20230707,164200,21970349800,21550,21550,21550,21550,0
20230707,164100,21970349800,21550,21550,21550,21550,0
20230707,164000,21970349800,21550,21550,21550,21550,0
20230707,163900,21970349800,21550,21550,21550,21550,0
20230707,163800,21970349800,21550,21550,21550,21550,0
20230707,163700,21970349800,21550,21550,21550,21550,0
20230707,163600,21970349800,21550,21550,21550,21550,0
20230707,163500,21970349800,21550,21550,21550,21550,0
20230707,163400,21970349800,21550,21550,21550,21550,0
20230707,163300,21970349800,21550,21550,21550,21550,0
20230707,163200,21970349800,21550,21550,21550,21550,0
20230707,163100,21970349800,21550,21550,21550,21550,0
20230707,163000,21970349800,21550,21550,21550,21550,0
20230707,162900,21970349800,21550,21550,21550,21550,0
20230707,162800,21970349800,21550,21550,21550,21550,0
20230707,162700,21970349800,21550,21550,21550,21550,0
20230707,162600,21970349800,21550,21550,21550,21550,0
20230707,162500,21970349800,21550,21550,21550,21550,0
20230707,162400,21970349800,21550,21550,21550,21550,0
20230707,162300,21970349800,21550,21550,21550,21550,0
20230707,162200,21970349800,21550,21550,21550,21550,0
20230707,162100,21970349800,21550,21550,21550,21550,0
20230707,162000,21970349800,21550,21550,21550,21550,0
20230707,161900,21970349800,21550,21550,21550,21550,0
20230707,161800,21970349800,21550,21550,21550,21550,0
20230707,161700,21970349800,21550,21550,21550,21550,0
20230707,161600,21970349800,21550,21550,21550,21550,0
20230707,161500,21970349800,21550,21550,21550,21550,0
20230707,161400,21970349800,21550,21550,21550,21550,0
20230707,161300,21970349800,21550,21550,21550,21550,10831
20230707,161200,21970349800,21550,21550,21550,21550,0
20230707,161100,21970349800,21550,21550,21550,21550,0
20230707,161000,21970349800,21550,21550,21550,21550,0
20230707,160900,21970349800,21550,21550,21550,21550,0
20230707,160800,21970349800,21550,21550,21550,21550,0
20230707,160700,21970349800,21550,21550,21550,21550,0
20230707,160600,21970349800,21550,21550,21550,21550,0
20230707,160500,21970349800,21550,21550,21550,21550,0
20230707,160400,21970349800,21550,21550,21550,21550,0
20230707,160300,21970349800,21550,21550,21550,21550,0
20230707,160200,21970349800,21550,21550,21550,21550,0
20230707,160100,21970349800,21550,21550,21550,21550,0
20230707,160000,21970349800,21550,21550,21550,21550,0
20230707,155900,21970349800,21550,21550,21550,21550,0
20230707,155800,21970349800,21550,21550,21550,21550,0
20230707,155700,21970349800,21550,21550,21550,21550,0
20230707,155600,21970349800,21550,21550,21550,21550,0
20230707,155500,21970349800,21550,21550,21550,21550,0
20230707,155400,21970349800,21550,21550,21550,21550,0
20230707,155300,21970349800,21550,21550,21550,21550,0
20230707,155200,21970349800,21550,21550,21550,21550,0
20230707,155100,21970349800,21550,21550,21550,21550,0
20230707,155000,21970349800,21550,21550,21550,21550,0
20230707,154900,21970349800,21550,21550,21550,21550,0
20230707,154800,21970349800,21550,21550,21550,21550,0
20230707,154700,21970349800,21550,21550,21550,21550,0
20230707,154600,21970349800,21550,21550,21550,21550,0
20230707,154500,21970349800,21550,21550,21550,21550,0
20230707,154400,21970349800,21550,21550,21550,21550,0
20230707,154300,21970349800,21550,21550,21550,21550,10831
20230707,154200,21970349800,21550,21550,21550,21550,0
20230707,154100,21970349800,21550,21550,21550,21550,0
20230707,154000,21970349800,21550,21550,21550,21550,0
20230707,153900,21970349800,21550,21550,21550,21550,0
20230707,153800,21970349800,21550,21550,21550,21550,0
20230707,153700,21970349800,21550,21550,21550,21550,0
20230707,153600,21970349800,21550,21550,21550,21550,0
20230707,153500,21970349800,21550,21550,21550,21550,0
20230707,153400,21970349800,21550,21550,21550,21550,0
20230707,153300,21970349800,21550,21550,21550,21550,0
20230707,153200,21970349800,21550,21550,21550,21550,0
20230707,153100,21970349800,21550,21550,21550,21550,0
20230707,153000,21970349800,21550,21550,21550,21550,10831
20230707,152900,21736941750,21300,21300,21300,21300,0
20230707,152800,21736941750,21300,21300,21300,21300,0
20230707,152700,21736941750,21300,21300,21300,21300,0
20230707,152600,21736941750,21300,21300,21300,21300,0
20230707,152500,21736941750,21300,21300,21300,21300,0
20230707,152400,21736941750,21300,21300,21300,21300,0
20230707,152300,21736941750,21300,21300,21300,21300,0
20230707,152200,21736941750,21300,21300,21300,21300,0
20230707,152100,21736941750,21300,21300,21300,21300,0
20230707,152000,21736941750,21300,21300,21300,21300,0
20230707,151900,21736941750,21300,21200,21400,21150,2735
20230707,151800,21678842450,21200,21200,21250,21200,1175
20230707,151700,21653884550,21200,21250,21350,21200,2537
20230707,151600,21599906100,21300,21200,21350,21200,1405
20230707,151500,21570020050,21200,21250,21250,21200,1564
20230707,151400,21536842600,21250,21300,21300,21250,1551
20230707,151300,21503856950,21300,21250,21300,21250,2150
20230707,151200,21458129900,21250,21350,21350,21250,3201
20230707,151100,21390051950,21350,21400,21450,21350,644
20230707,151000,21376270050,21450,21350,21450,21300,1540
20230707,150900,21343371700,21300,21350,21450,21300,3943
20230707,150800,21259302800,21450,21300,21450,21300,1915
20230707,150700,21218397750,21400,21400,21400,21300,2074
20230707,150600,21174118500,21400,21400,21500,21350,3363
20230707,150500,21102174150,21450,21500,21550,21400,1381
20230707,150400,21072540850,21450,21450,21500,21450,1345
20230707,150300,21043681050,21450,21600,21600,21450,707
20230707,150200,21028470850,21550,21500,21600,21450,1088
20230707,150100,21005047700,21600,21500,21600,21450,2707
20230707,150000,20946875350,21550,21500,21550,21450,1634
20230707,145900,20911738600,21500,21550,21550,21450,1597
20230707,145800,20877399750,21550,21550,21600,21500,976
20230707,145700,20856389950,21550,21500,21600,21500,2536
20230707,145600,20801834350,21550,21550,21650,21450,5581
20230707,145500,20681711950,21600,21650,21650,21600,1827
20230707,145400,20642221350,21650,21650,21700,21600,822
20230707,145300,20624419650,21700,21650,21750,21650,1342
20230707,145200,20595339200,21750,21800,21850,21650,2217
20230707,145100,20547202400,21850,21850,21900,21800,1628
20230707,145000,20511611950,21900,21800,21900,21800,1496
20230707,144900,20478913950,21850,21900,21900,21800,2401
20230707,144800,20426492800,21850,21950,21950,21850,1020
20230707,144700,20404179950,21950,22000,22050,21850,2535
20230707,144600,20348554950,22050,22000,22050,21900,2520
20230707,144500,20293150950,22000,21900,22000,21800,3943
20230707,144400,20206653400,21900,21900,21950,21800,2579
20230707,144300,20150211450,21900,21800,21900,21800,2120
20230707,144200,20103902350,21800,21750,21850,21700,1759
20230707,144100,20065601100,21750,21700,21850,21650,3103
20230707,144000,19998119050,21700,21650,21700,21600,1141
20230707,143900,19973414300,21600,21600,21650,21600,1780
20230707,143800,19934906150,21650,21600,21700,21600,964
20230707,143700,19914044750,21650,21650,21700,21600,1570
20230707,143600,19880042700,21700,21600,21700,21600,1391
20230707,143500,19849939900,21650,21700,21700,21600,534
20230707,143400,19838377250,21650,21850,21850,21600,4890
20230707,143300,19732183650,21750,21800,21850,21750,2970
20230707,143200,19667407000,21750,21800,21850,21750,1588
20230707,143100,19632802450,21850,21700,21850,21700,2759
20230707,143000,19572702800,21700,21600,21750,21600,1558
20230707,142900,19538997400,21600,21750,21750,21600,1027
20230707,142800,19516751900,21700,21650,21750,21650,347
20230707,142700,19509223100,21700,21700,21750,21650,2244
20230707,142600,19460595300,21700,21650,21700,21650,1151
20230707,142500,19435644400,21650,21550,21750,21550,5067
20230707,142400,19325939350,21600,21550,21650,21500,1781
20230707,142300,19287512650,21550,21450,21550,21350,3985
20230707,142200,19202115850,21400,21450,21550,21400,3260
20230707,142100,19132173200,21450,21500,21550,21450,2791
20230707,142000,19072203000,21500,21700,21700,21500,6981
20230707,141900,18921727300,21650,21650,21700,21650,904
20230707,141800,18902146150,21650,21700,21700,21600,1729
20230707,141700,18864720200,21700,21750,21750,21650,583
20230707,141600,18852047600,21650,21700,21750,21600,1482
20230707,141500,18819943450,21650,21600,21700,21600,2050
20230707,141400,18775599250,21600,21650,21750,21600,7011
20230707,141300,18623803850,21700,21700,21800,21650,2353
20230707,141200,18572736600,21750,21800,21800,21650,3915
20230707,141100,18487656650,21700,21700,21800,21650,2403
20230707,141000,18435491500,21700,21900,21900,21650,5119
20230707,140900,18324303300,21900,21850,21900,21750,3469
20230707,140800,18248719100,21900,21900,21950,21850,2252
20230707,140700,18199475150,21900,21950,22000,21900,1608
20230707,140600,18164204150,21950,21950,22000,21900,2062
20230707,140500,18118902600,21950,21900,22050,21850,4534
20230707,140400,18019368200,21950,21750,21950,21750,2931
20230707,140300,17955302000,21750,21850,21900,21650,5777
20230707,140200,17829649800,21850,21850,21900,21800,1795
20230707,140100,17790443850,21850,21700,21900,21700,3131
20230707,140000,17722182550,21750,21900,22000,21700,9398
20230707,135900,17517101050,21850,21950,22200,21800,13558
20230707,135800,17219289200,22000,22000,22200,22000,6860
20230707,135700,17067922800,22050,22250,22500,22050,16560
20230707,135600,16698929300,22300,22350,22550,22000,38887
20230707,135500,15832384150,22350,21950,22500,21900,33777
20230707,135400,15080402300,21950,21850,22000,21800,2805
20230707,135300,15018980850,21900,22000,22050,21800,3093
20230707,135200,14951136800,21800,21800,22050,21800,5213
20230707,135100,14837178700,21800,21950,22050,21650,11940
20230707,135000,14576799650,21950,21950,22350,21800,35013
20230707,134900,13803455350,22000,21800,22250,21650,22053
20230707,134800,13319683950,21750,22050,22200,21550,31860
20230707,134700,12623540850,22000,21850,22700,21550,56493
20230707,134600,11364677800,21850,21750,21950,21550,18900
20230707,134500,10952503700,21700,21400,22150,21350,53738
20230707,134400,9781505900,21400,21250,21500,21250,3226
20230707,134300,9712529150,21300,21400,21400,21250,1696
20230707,134200,9676388050,21350,21400,21450,21250,3315
20230707,134100,9605651150,21400,21350,21500,21300,2879
20230707,134000,9544042650,21350,21200,21450,21150,3518
20230707,133900,9469287050,21200,21350,21400,21150,8142
20230707,133800,9296165650,21400,21500,21500,21150,20134
20230707,133700,8866857600,21450,21600,21700,21300,23464
20230707,133600,8362763550,21600,22250,22400,21550,41061
20230707,133500,7459406250,22300,22250,22300,22050,13113
20230707,133400,7168297400,22250,22250,22350,21900,51926
20230707,133300,6016216550,22500,22500,22500,22500,0
20230707,133200,6016216550,22500,22200,22500,21500,52018
20230707,133100,4859607750,22100,22100,22200,22050,9013
20230707,133000,4659909500,22050,22000,22150,21950,2451
20230707,132900,4605852500,21950,22000,22000,21850,3380
20230707,132800,4531600450,22000,22150,22150,22000,1398
20230707,132700,4500758900,22150,22150,22200,22100,2012
20230707,132600,4456152550,22100,22050,22200,22050,2610
20230707,132500,4398399950,22050,22100,22200,22050,6343
20230707,132400,4257862350,22050,22050,22050,22000,3260
20230707,132300,4186063050,22050,22100,22100,22000,895
20230707,132200,4166341650,22050,21950,22200,21950,2428
20230707,132100,4112685250,22000,22000,22150,21950,2994
20230707,132000,4046797100,22000,21950,22150,21850,6302
20230707,131900,3908534900,22000,21850,22100,21850,3178
20230707,131800,3838872550,21950,22150,22250,21900,14330
20230707,131700,3522160450,22250,21850,22250,21850,15630
20230707,131600,3177242800,21850,21650,22000,21600,10738
20230707,131500,2942359600,21650,21800,21900,21550,5930
20230707,131400,2813922350,21800,21750,22000,21600,15439
20230707,131300,2477785300,21750,21450,22200,21450,24154
20230707,131200,1950394150,21400,21200,21500,21200,3598
20230707,131100,1873461100,21200,21050,21200,21050,273
20230707,131000,1867688150,21050,21050,21150,21050,299
20230707,130900,1861382000,21100,21100,21100,21050,52
20230707,130800,1860285100,21150,21050,21150,21050,45
20230707,130700,1859334700,21050,21100,21150,21050,137
20230707,130600,1856445800,21050,21150,21150,21050,66
20230707,130500,1855052900,21050,21100,21150,21050,177
20230707,130400,1851316650,21150,21100,21150,21050,61
20230707,130300,1850029800,21050,21050,21100,21050,239
20230707,130200,1844997900,21100,21100,21150,21050,70
20230707,130100,1843519600,21050,21050,21150,21050,140
20230707,130000,1840567050,21050,21050,21100,21050,310
20230707,125900,1834037100,21050,21050,21100,21050,111
20230707,125800,1831698250,21050,21050,21100,21050,73
20230707,125700,1830159650,21050,21050,21100,21050,263
20230707,125600,1824622550,21050,21150,21150,21050,71
20230707,125500,1823122500,21100,21100,21150,21050,191
20230707,125400,1819088550,21100,21050,21100,21050,363
20230707,125300,1811439750,21050,21050,21100,21050,60
20230707,125200,1810176050,21050,21050,21050,21050,44
20230707,125100,1809249850,21050,21150,21150,21050,607
20230707,125000,1796469050,21100,21050,21100,21050,83
20230707,124900,1794719550,21050,21050,21050,21050,75
20230707,124800,1793140800,21100,21050,21100,21050,234
20230707,124700,1788214450,21050,21050,21100,21050,72
20230707,124600,1786698150,21050,21050,21100,21050,103
20230707,124500,1784528050,21050,21050,21100,21050,160
20230707,124400,1781156850,21050,21100,21150,21050,94
20230707,124300,1779173550,21050,21000,21100,21000,390
20230707,124200,1770957300,21000,21000,21050,21000,53
20230707,124100,1769843650,21000,21100,21100,21000,261
20230707,124000,1764350600,21050,21050,21100,21050,77
20230707,123900,1762727500,21050,21050,21100,21050,102
20230707,123800,1760579750,21100,21050,21100,21050,75
20230707,123700,1758999400,21050,21050,21050,21050,34
20230707,123600,1758283700,21050,21050,21100,21050,90
20230707,123500,1756387600,21050,21100,21150,21050,203
20230707,123400,1752108700,21050,21150,21150,21050,72
20230707,123300,1750590050,21100,21100,21100,21050,74
20230707,123200,1749031450,21100,21100,21200,21100,532
20230707,123100,1737789600,21050,21050,21050,21050,55
20230707,123000,1736631850,21050,21100,21100,21050,91
20230707,122900,1734714350,21050,21100,21200,21050,88
20230707,122800,1732855050,21050,21100,21150,21050,54
20230707,122700,1731715200,21100,21200,21200,21050,105
20230707,122600,1729497250,21100,21100,21200,21100,71
20230707,122500,1727995950,21050,21100,21100,21050,180
20230707,122400,1724206200,21050,21050,21200,21000,1395
20230707,122300,1694770050,21050,21050,21050,21050,256
20230707,122200,1689381250,21050,21050,21100,21050,40
20230707,122100,1688538550,21050,21100,21150,21050,78
20230707,122000,1686893700,21050,21150,21200,21050,105
20230707,121900,1684675650,21100,21100,21100,21050,42
20230707,121800,1683790500,21100,21100,21200,21050,94
20230707,121700,1681809050,21100,21100,21150,21100,451
20230707,121600,1672290650,21100,21150,21150,21100,46
20230707,121500,1671318950,21100,21100,21150,21100,108
20230707,121400,1669039500,21100,21150,21150,21100,277
20230707,121300,1663194100,21100,21100,21100,21100,100
20230707,121200,1661084100,21100,21100,21200,21100,137
20230707,121100,1658186500,21100,21100,21150,21100,257
20230707,121000,1652762250,21100,21150,21150,21050,1260
20230707,120900,1626222600,21150,21150,21200,21150,37
20230707,120800,1625439400,21200,21150,21200,21150,125
20230707,120700,1622794750,21200,21200,21200,21150,105
20230707,120600,1620569950,21250,21200,21250,21150,117
20230707,120500,1618088900,21250,21150,21250,21150,264
20230707,120400,1612495650,21150,21100,21250,21050,822
20230707,120300,1595114200,21100,21100,21100,21050,127
20230707,120200,1592437100,21050,21050,21050,21050,45
20230707,120100,1591489850,21050,21100,21100,21050,60
20230707,120000,1590225850,21100,21100,21100,21050,79
20230707,115900,1588562050,21050,21050,21050,21050,32
20230707,115800,1587888450,21050,21100,21150,21050,1294
20230707,115700,1560592550,21100,21100,21150,21100,58
20230707,115600,1559368100,21100,21100,21100,21100,47
20230707,115500,1558376400,21100,21150,21200,21100,518
20230707,115400,1547422700,21100,21150,21150,21100,122
20230707,115300,1544847850,21100,21100,21100,21100,45
20230707,115200,1543898350,21100,21100,21150,21100,258
20230707,115100,1538453600,21150,21150,21150,21100,516
20230707,115000,1527544100,21200,21150,21200,21150,334
20230707,114900,1520476800,21150,21250,21250,21150,242
20230707,114800,1515344200,21250,21200,21250,21200,171
20230707,114700,1511715500,21250,21200,21250,21200,85
20230707,114600,1509911350,21250,21150,21250,21150,129
20230707,114500,1507176600,21150,21250,21250,21150,82
20230707,114400,1505437500,21250,21150,21250,21150,799
20230707,114300,1488503350,21150,21150,21200,21150,364
20230707,114200,1480799950,21150,21150,21150,21150,56
20230707,114100,1479615550,21150,21150,21200,21150,30
20230707,114000,1478980350,21150,21150,21200,21150,103
20230707,113900,1476801200,21150,21150,21150,21150,41
20230707,113800,1475934050,21150,21150,21200,21150,130
20230707,113700,1473183900,21150,21150,21200,21150,87
20230707,113600,1471343150,21150,21200,21200,21150,108
20230707,113500,1469055600,21150,21200,21200,21150,53
20230707,113400,1467934000,21150,21200,21200,21150,101
20230707,113300,1465797150,21150,21150,21200,21150,338
20230707,113200,1458634750,21150,21150,21200,21150,66
20230707,113100,1457238200,21150,21200,21200,21100,1610
20230707,113000,1423217450,21150,21150,21150,21150,576
20230707,112900,1411035050,21150,21150,21200,21150,60
20230707,112800,1409765400,21150,21200,21200,21150,159
20230707,112700,1406401850,21200,21150,21200,21150,108
20230707,112600,1404115400,21150,21200,21200,21150,55
20230707,112500,1402950350,21150,21200,21200,21150,146
20230707,112400,1399861750,21200,21150,21200,21150,912
20230707,112300,1380560750,21150,21200,21200,21150,111
20230707,112200,1378208550,21200,21200,21200,21200,76
20230707,112100,1376597350,21200,21200,21250,21200,480
20230707,112000,1366417950,21200,21200,21250,21200,161
20230707,111900,1363004000,21200,21200,21200,21200,60
20230707,111800,1361732000,21250,21250,21250,21250,65
20230707,111700,1360350750,21250,21200,21250,21200,67
20230707,111600,1358929750,21200,21200,21300,21200,640
20230707,111500,1345333400,21200,21300,21300,21200,384
20230707,111400,1337168750,21300,21350,21350,21300,67
20230707,111300,1335740300,21300,21300,21300,21300,111
20230707,111200,1333376000,21350,21400,21400,21350,128
20230707,111100,1330640700,21400,21300,21400,21300,39
20230707,111000,1329809650,21300,21350,21400,21300,696
20230707,110900,1314922550,21300,21350,21400,21300,335
20230707,110800,1307771600,21400,21400,21450,21400,34
20230707,110700,1307042500,21300,21300,21400,21300,80
20230707,110600,1305335300,21400,21350,21400,21300,259
20230707,110500,1299815400,21400,21450,21450,21350,337
20230707,110400,1292592450,21500,21350,21500,21350,414
20230707,110300,1283720350,21300,21350,21400,21300,397
20230707,110200,1275252450,21350,21400,21400,21350,42
20230707,110100,1274354350,21400,21400,21400,21300,724
20230707,110000,1258867550,21400,21400,21450,21400,584
20230707,105900,1246348550,21350,21300,21350,21300,861
20230707,105800,1227972100,21350,21200,21350,21200,156
20230707,105700,1224651750,21250,21250,21250,21200,161
20230707,105600,1221232600,21250,21300,21300,21250,54
20230707,105500,1220082700,21250,21300,21350,21250,38
20230707,105400,1219273250,21350,21350,21400,21250,661
20230707,105300,1205172000,21250,21300,21650,21250,9733
20230707,105200,995596500,21250,21100,21250,21100,2738
20230707,105100,937551600,21050,21100,21100,21000,235
20230707,105000,932606550,21100,21150,21150,21100,63
20230707,104900,931276850,21150,21100,21150,21050,218
20230707,104800,926683700,21100,21250,21250,21100,2253
20230707,104700,878970250,21250,21300,21300,21200,1269
20230707,104600,852055500,21250,21250,21300,21200,566
20230707,104500,840030700,21250,21300,21350,21250,475
20230707,104400,829918150,21350,21350,21400,21350,37
20230707,104300,829127800,21350,21350,21350,21350,13
20230707,104200,828850250,21300,21350,21350,21300,320
20230707,104100,822020400,21350,21350,21350,21350,237
20230707,104000,816960450,21350,21300,21350,21300,155
20230707,103900,813658300,21300,21300,21400,21300,368
20230707,103800,805818400,21300,21450,21450,21300,502
20230707,103700,795092800,21450,21400,21450,21350,197
20230707,103600,790877250,21350,21350,21400,21350,92
20230707,103500,788912350,21400,21450,21450,21400,317
20230707,103400,782121500,21450,21450,21500,21450,676
20230707,103300,767608050,21400,21450,21500,21400,230
20230707,103200,762676150,21450,21450,21500,21450,409
20230707,103100,753896700,21450,21300,21500,21300,412
20230707,103000,745081300,21300,21250,21300,21250,186
20230707,102900,741122150,21250,21250,21250,21250,747
20230707,102800,725248400,21250,21250,21300,21250,41
20230707,102700,724376500,21250,21300,21300,21250,842
20230707,102600,706475950,21300,21300,21300,21250,997
20230707,102500,685246200,21350,21400,21400,21300,230
20230707,102400,680341550,21350,21450,21500,21350,111
20230707,102300,677964700,21400,21350,21400,21350,250
20230707,102200,672626000,21400,21400,21450,21350,393
20230707,102100,664217300,21400,21500,21500,21400,633
20230707,102000,650625500,21450,21450,21500,21450,631
20230707,101900,637082000,21450,21450,21500,21450,93
20230707,101800,635083900,21500,21600,21650,21500,1537
20230707,101700,601934850,21500,21550,21600,21500,1688
20230707,101600,565572150,21500,21500,21550,21500,830
20230707,101500,547713600,21550,21500,21550,21500,46
20230707,101400,546724250,21550,21500,21550,21450,2117
20230707,101300,501170200,21500,21500,21500,21400,1441
20230707,101200,470238450,21400,21400,21550,21400,2637
20230707,101100,413643350,21400,21400,21450,21300,1542
20230707,101000,380681600,21400,21300,21500,21300,3294
20230707,100900,310217450,21300,21250,21300,21100,1957
20230707,100800,268652850,21250,21100,21250,21000,916
20230707,100700,249329450,21100,21200,21300,21050,1848
20230707,100600,210139550,21200,21200,21350,21150,2732
20230707,100500,151912200,21300,21100,21350,21050,2947
20230707,100400,89442200,21100,21000,21100,20950,888
20230707,100300,70728200,21000,20950,21000,20950,92
20230707,100200,68796250,20950,21000,21000,20950,127
20230707,100100,66132250,21000,21000,21000,20900,92
20230707,100000,64202750,21050,21050,21050,21000,218
20230707,095900,59623200,20950,21050,21050,20950,223
20230707,095800,54941000,21050,20950,21050,20850,384
20230707,095700,46890950,20900,20850,20900,20850,40
20230707,095600,46055200,20850,20850,20900,20850,35
20230707,095500,45325050,20850,20900,20900,20800,70
20230707,095400,43863500,20900,20900,20900,20900,23
20230707,095300,43382800,20800,20800,20800,20800,0
20230707,095200,43382800,20800,20950,20950,20750,271
20230707,095100,37741150,20950,20900,20950,20900,23
20230707,095000,37260400,20900,20950,20950,20900,47
20230707,094900,36276700,20950,20950,20950,20950,26
20230707,094800,35732000,20950,20900,20950,20900,30
20230707,094700,35104450,20900,20900,20900,20900,28
20230707,094600,34519250,20800,20850,20900,20800,53
20230707,094500,33414550,20900,20900,20900,20900,53
20230707,094400,32306850,20900,21000,21000,20900,48
20230707,094300,31300950,21000,20950,21000,20900,55
20230707,094200,30147300,21000,20950,21000,20950,30
20230707,094100,29517450,20950,20900,20950,20800,276
20230707,094000,23752750,20800,20850,20900,20800,69
20230707,093900,22313350,20800,20850,20900,20800,103
20230707,093800,20166300,20800,20800,20800,20800,6
20230707,093700,20041500,20750,20750,20800,20750,81
20230707,093600,18357400,20700,20700,20700,20700,67
20230707,093500,16970500,20700,20700,20700,20700,11
20230707,093400,16742800,20650,20650,20650,20650,0
20230707,093300,16742800,20650,20650,20650,20600,157
20230707,093200,13501300,20650,20650,20650,20650,0
20230707,093100,13501300,20650,20650,20650,20650,1
20230707,093000,13480650,20650,20650,20650,20650,5
20230707,092900,13377400,20650,20650,20650,20650,0
20230707,092800,13377400,20650,20650,20650,20650,1
20230707,092700,13356750,20650,20650,20650,20650,1
20230707,092600,13336100,20550,20550,20550,20550,0
20230707,092500,13336100,20550,20550,20550,20550,8
20230707,092400,13171700,20550,20550,20550,20550,5
20230707,092300,13068950,20600,20600,20600,20600,11
20230707,092200,12842350,20650,20650,20650,20650,0
20230707,092100,12842350,20650,20650,20650,20650,2
20230707,092000,12801050,20650,20650,20650,20650,5
20230707,091900,12697800,20650,20650,20650,20650,0
20230707,091800,12697800,20650,20650,20650,20650,6
20230707,091700,12573900,20650,20650,20650,20650,4
20230707,091600,12491300,20600,20650,20650,20600,14
20230707,091500,12202400,20650,20650,20650,20650,0
20230707,091400,12202400,20650,20650,20650,20650,0
20230707,091300,12202400,20650,20650,20650,20650,0
20230707,091200,12202400,20650,20650,20650,20650,0
20230707,091100,12202400,20650,20650,20650,20650,0
20230707,091000,12202400,20650,20600,20650,20600,15
20230707,090900,11892750,20600,20600,20600,20600,5
20230707,090800,11789750,20600,20600,20600,20600,5
20230707,090700,11686750,20550,20550,20550,20550,73
20230707,090600,10186600,20600,20600,20600,20600,15
20230707,090500,9877600,20600,20600,20650,20600,103
20230707,090400,7751200,20600,20650,20650,20550,22
20230707,090300,7298000,20500,20500,20500,20500,0
20230707,090200,7298000,20500,20500,20500,20500,0
20230707,090100,7298000,20500,20500,20500,20500,0
20230707,090000,7298000,20500,20500,20500,20500,356