KissMeData/089600/min/candle-20230711.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230711,194500,9425447250,21800,21800,21800,21800,8421
20230711,194400,9425447250,21800,21800,21800,21800,0
20230711,194300,9425447250,21800,21800,21800,21800,0
20230711,194200,9425447250,21800,21800,21800,21800,0
20230711,194100,9425447250,21800,21800,21800,21800,0
20230711,194000,9425447250,21800,21800,21800,21800,0
20230711,193900,9425447250,21800,21800,21800,21800,0
20230711,193800,9425447250,21800,21800,21800,21800,0
20230711,193700,9425447250,21800,21800,21800,21800,0
20230711,193600,9425447250,21800,21800,21800,21800,0
20230711,193500,9425447250,21800,21800,21800,21800,0
20230711,193400,9425447250,21800,21800,21800,21800,0
20230711,193300,9425447250,21800,21800,21800,21800,0
20230711,193200,9425447250,21800,21800,21800,21800,0
20230711,193100,9425447250,21800,21800,21800,21800,0
20230711,193000,9425447250,21800,21800,21800,21800,0
20230711,192900,9425447250,21800,21800,21800,21800,0
20230711,192800,9425447250,21800,21800,21800,21800,0
20230711,192700,9425447250,21800,21800,21800,21800,0
20230711,192600,9425447250,21800,21800,21800,21800,0
20230711,192500,9425447250,21800,21800,21800,21800,0
20230711,192400,9425447250,21800,21800,21800,21800,0
20230711,192300,9425447250,21800,21800,21800,21800,0
20230711,192200,9425447250,21800,21800,21800,21800,0
20230711,192100,9425447250,21800,21800,21800,21800,0
20230711,192000,9425447250,21800,21800,21800,21800,0
20230711,191900,9425447250,21800,21800,21800,21800,0
20230711,191800,9425447250,21800,21800,21800,21800,0
20230711,191700,9425447250,21800,21800,21800,21800,0
20230711,191600,9425447250,21800,21800,21800,21800,0
20230711,191500,9425447250,21800,21800,21800,21800,8421
20230711,191400,9425447250,21800,21800,21800,21800,0
20230711,191300,9425447250,21800,21800,21800,21800,0
20230711,191200,9425447250,21800,21800,21800,21800,0
20230711,191100,9425447250,21800,21800,21800,21800,0
20230711,191000,9425447250,21800,21800,21800,21800,0
20230711,190900,9425447250,21800,21800,21800,21800,0
20230711,190800,9425447250,21800,21800,21800,21800,0
20230711,190700,9425447250,21800,21800,21800,21800,0
20230711,190600,9425447250,21800,21800,21800,21800,0
20230711,190500,9425447250,21800,21800,21800,21800,0
20230711,190400,9425447250,21800,21800,21800,21800,0
20230711,190300,9425447250,21800,21800,21800,21800,0
20230711,190200,9425447250,21800,21800,21800,21800,0
20230711,190100,9425447250,21800,21800,21800,21800,0
20230711,190000,9425447250,21800,21800,21800,21800,0
20230711,185900,9425447250,21800,21800,21800,21800,0
20230711,185800,9425447250,21800,21800,21800,21800,0
20230711,185700,9425447250,21800,21800,21800,21800,0
20230711,185600,9425447250,21800,21800,21800,21800,0
20230711,185500,9425447250,21800,21800,21800,21800,0
20230711,185400,9425447250,21800,21800,21800,21800,0
20230711,185300,9425447250,21800,21800,21800,21800,0
20230711,185200,9425447250,21800,21800,21800,21800,0
20230711,185100,9425447250,21800,21800,21800,21800,0
20230711,185000,9425447250,21800,21800,21800,21800,0
20230711,184900,9425447250,21800,21800,21800,21800,0
20230711,184800,9425447250,21800,21800,21800,21800,0
20230711,184700,9425447250,21800,21800,21800,21800,0
20230711,184600,9425447250,21800,21800,21800,21800,0
20230711,184500,9425447250,21800,21800,21800,21800,8421
20230711,184400,9425447250,21800,21800,21800,21800,0
20230711,184300,9425447250,21800,21800,21800,21800,0
20230711,184200,9425447250,21800,21800,21800,21800,0
20230711,184100,9425447250,21800,21800,21800,21800,0
20230711,184000,9425447250,21800,21800,21800,21800,0
20230711,183900,9425447250,21800,21800,21800,21800,0
20230711,183800,9425447250,21800,21800,21800,21800,0
20230711,183700,9425447250,21800,21800,21800,21800,0
20230711,183600,9425447250,21800,21800,21800,21800,0
20230711,183500,9425447250,21800,21800,21800,21800,0
20230711,183400,9425447250,21800,21800,21800,21800,0
20230711,183300,9425447250,21800,21800,21800,21800,0
20230711,183200,9425447250,21800,21800,21800,21800,0
20230711,183100,9425447250,21800,21800,21800,21800,0
20230711,183000,9425447250,21800,21800,21800,21800,0
20230711,182900,9425447250,21800,21800,21800,21800,0
20230711,182800,9425447250,21800,21800,21800,21800,0
20230711,182700,9425447250,21800,21800,21800,21800,0
20230711,182600,9425447250,21800,21800,21800,21800,0
20230711,182500,9425447250,21800,21800,21800,21800,0
20230711,182400,9425447250,21800,21800,21800,21800,0
20230711,182300,9425447250,21800,21800,21800,21800,0
20230711,182200,9425447250,21800,21800,21800,21800,0
20230711,182100,9425447250,21800,21800,21800,21800,0
20230711,182000,9425447250,21800,21800,21800,21800,0
20230711,181900,9425447250,21800,21800,21800,21800,0
20230711,181800,9425447250,21800,21800,21800,21800,0
20230711,181700,9425447250,21800,21800,21800,21800,0
20230711,181600,9425447250,21800,21800,21800,21800,0
20230711,181500,9425447250,21800,21800,21800,21800,8421
20230711,181400,9425447250,21800,21800,21800,21800,0
20230711,181300,9425447250,21800,21800,21800,21800,0
20230711,181200,9425447250,21800,21800,21800,21800,0
20230711,181100,9425447250,21800,21800,21800,21800,0
20230711,181000,9425447250,21800,21800,21800,21800,0
20230711,180900,9425447250,21800,21800,21800,21800,0
20230711,180800,9425447250,21800,21800,21800,21800,0
20230711,180700,9425447250,21800,21800,21800,21800,0
20230711,180600,9425447250,21800,21800,21800,21800,0
20230711,180500,9425447250,21800,21800,21800,21800,0
20230711,180400,9425447250,21800,21800,21800,21800,0
20230711,180300,9425447250,21800,21800,21800,21800,0
20230711,180200,9425447250,21800,21800,21800,21800,0
20230711,180100,9425447250,21800,21800,21800,21800,0
20230711,180000,9425447250,21800,21800,21800,21800,0
20230711,175900,9425447250,21800,21800,21800,21800,0
20230711,175800,9425447250,21800,21800,21800,21800,0
20230711,175700,9425447250,21800,21800,21800,21800,0
20230711,175600,9425447250,21800,21800,21800,21800,0
20230711,175500,9425447250,21800,21800,21800,21800,0
20230711,175400,9425447250,21800,21800,21800,21800,0
20230711,175300,9425447250,21800,21800,21800,21800,0
20230711,175200,9425447250,21800,21800,21800,21800,0
20230711,175100,9425447250,21800,21800,21800,21800,0
20230711,175000,9425447250,21800,21800,21800,21800,0
20230711,174900,9425447250,21800,21800,21800,21800,0
20230711,174800,9425447250,21800,21800,21800,21800,0
20230711,174700,9425447250,21800,21800,21800,21800,0
20230711,174600,9425447250,21800,21800,21800,21800,0
20230711,174500,9425447250,21800,21800,21800,21800,8421
20230711,174400,9425447250,21800,21800,21800,21800,0
20230711,174300,9425447250,21800,21800,21800,21800,0
20230711,174200,9425447250,21800,21800,21800,21800,0
20230711,174100,9425447250,21800,21800,21800,21800,0
20230711,174000,9425447250,21800,21800,21800,21800,0
20230711,173900,9425447250,21800,21800,21800,21800,0
20230711,173800,9425447250,21800,21800,21800,21800,0
20230711,173700,9425447250,21800,21800,21800,21800,0
20230711,173600,9425447250,21800,21800,21800,21800,0
20230711,173500,9425447250,21800,21800,21800,21800,0
20230711,173400,9425447250,21800,21800,21800,21800,0
20230711,173300,9425447250,21800,21800,21800,21800,0
20230711,173200,9425447250,21800,21800,21800,21800,0
20230711,173100,9425447250,21800,21800,21800,21800,0
20230711,173000,9425447250,21800,21800,21800,21800,0
20230711,172900,9425447250,21800,21800,21800,21800,0
20230711,172800,9425447250,21800,21800,21800,21800,0
20230711,172700,9425447250,21800,21800,21800,21800,0
20230711,172600,9425447250,21800,21800,21800,21800,0
20230711,172500,9425447250,21800,21800,21800,21800,0
20230711,172400,9425447250,21800,21800,21800,21800,0
20230711,172300,9425447250,21800,21800,21800,21800,0
20230711,172200,9425447250,21800,21800,21800,21800,0
20230711,172100,9425447250,21800,21800,21800,21800,0
20230711,172000,9425447250,21800,21800,21800,21800,0
20230711,171900,9425447250,21800,21800,21800,21800,0
20230711,171800,9425447250,21800,21800,21800,21800,0
20230711,171700,9425447250,21800,21800,21800,21800,0
20230711,171600,9425447250,21800,21800,21800,21800,0
20230711,171500,9425447250,21800,21800,21800,21800,8421
20230711,171400,9425447250,21800,21800,21800,21800,0
20230711,171300,9425447250,21800,21800,21800,21800,0
20230711,171200,9425447250,21800,21800,21800,21800,0
20230711,171100,9425447250,21800,21800,21800,21800,0
20230711,171000,9425447250,21800,21800,21800,21800,0
20230711,170900,9425447250,21800,21800,21800,21800,0
20230711,170800,9425447250,21800,21800,21800,21800,0
20230711,170700,9425447250,21800,21800,21800,21800,0
20230711,170600,9425447250,21800,21800,21800,21800,0
20230711,170500,9425447250,21800,21800,21800,21800,0
20230711,170400,9425447250,21800,21800,21800,21800,0
20230711,170300,9425447250,21800,21800,21800,21800,0
20230711,170200,9425447250,21800,21800,21800,21800,0
20230711,170100,9425447250,21800,21800,21800,21800,0
20230711,170000,9425447250,21800,21800,21800,21800,0
20230711,165900,9425447250,21800,21800,21800,21800,0
20230711,165800,9425447250,21800,21800,21800,21800,0
20230711,165700,9425447250,21800,21800,21800,21800,0
20230711,165600,9425447250,21800,21800,21800,21800,0
20230711,165500,9425447250,21800,21800,21800,21800,0
20230711,165400,9425447250,21800,21800,21800,21800,0
20230711,165300,9425447250,21800,21800,21800,21800,0
20230711,165200,9425447250,21800,21800,21800,21800,0
20230711,165100,9425447250,21800,21800,21800,21800,0
20230711,165000,9425447250,21800,21800,21800,21800,0
20230711,164900,9425447250,21800,21800,21800,21800,0
20230711,164800,9425447250,21800,21800,21800,21800,0
20230711,164700,9425447250,21800,21800,21800,21800,0
20230711,164600,9425447250,21800,21800,21800,21800,0
20230711,164500,9425447250,21800,21800,21800,21800,8421
20230711,164400,9425447250,21800,21800,21800,21800,0
20230711,164300,9425447250,21800,21800,21800,21800,0
20230711,164200,9425447250,21800,21800,21800,21800,0
20230711,164100,9425447250,21800,21800,21800,21800,0
20230711,164000,9425447250,21800,21800,21800,21800,0
20230711,163900,9425447250,21800,21800,21800,21800,0
20230711,163800,9425447250,21800,21800,21800,21800,0
20230711,163700,9425447250,21800,21800,21800,21800,0
20230711,163600,9425447250,21800,21800,21800,21800,0
20230711,163500,9425447250,21800,21800,21800,21800,0
20230711,163400,9425447250,21800,21800,21800,21800,0
20230711,163300,9425447250,21800,21800,21800,21800,0
20230711,163200,9425447250,21800,21800,21800,21800,0
20230711,163100,9425447250,21800,21800,21800,21800,0
20230711,163000,9425447250,21800,21800,21800,21800,0
20230711,162900,9425447250,21800,21800,21800,21800,0
20230711,162800,9425447250,21800,21800,21800,21800,0
20230711,162700,9425447250,21800,21800,21800,21800,0
20230711,162600,9425447250,21800,21800,21800,21800,0
20230711,162500,9425447250,21800,21800,21800,21800,0
20230711,162400,9425447250,21800,21800,21800,21800,0
20230711,162300,9425447250,21800,21800,21800,21800,0
20230711,162200,9425447250,21800,21800,21800,21800,0
20230711,162100,9425447250,21800,21800,21800,21800,0
20230711,162000,9425447250,21800,21800,21800,21800,0
20230711,161900,9425447250,21800,21800,21800,21800,0
20230711,161800,9425447250,21800,21800,21800,21800,0
20230711,161700,9425447250,21800,21800,21800,21800,0
20230711,161600,9425447250,21800,21800,21800,21800,0
20230711,161500,9425447250,21800,21800,21800,21800,8421
20230711,161400,9425447250,21800,21800,21800,21800,0
20230711,161300,9425447250,21800,21800,21800,21800,0
20230711,161200,9425447250,21800,21800,21800,21800,0
20230711,161100,9425447250,21800,21800,21800,21800,0
20230711,161000,9425447250,21800,21800,21800,21800,0
20230711,160900,9425447250,21800,21800,21800,21800,0
20230711,160800,9425447250,21800,21800,21800,21800,0
20230711,160700,9425447250,21800,21800,21800,21800,0
20230711,160600,9425447250,21800,21800,21800,21800,0
20230711,160500,9425447250,21800,21800,21800,21800,0
20230711,160400,9425447250,21800,21800,21800,21800,0
20230711,160300,9425447250,21800,21800,21800,21800,0
20230711,160200,9425447250,21800,21800,21800,21800,0
20230711,160100,9425447250,21800,21800,21800,21800,0
20230711,160000,9425447250,21800,21800,21800,21800,0
20230711,155900,9425447250,21800,21800,21800,21800,0
20230711,155800,9425447250,21800,21800,21800,21800,0
20230711,155700,9425447250,21800,21800,21800,21800,0
20230711,155600,9425447250,21800,21800,21800,21800,0
20230711,155500,9425447250,21800,21800,21800,21800,0
20230711,155400,9425447250,21800,21800,21800,21800,0
20230711,155300,9425447250,21800,21800,21800,21800,0
20230711,155200,9425447250,21800,21800,21800,21800,0
20230711,155100,9425447250,21800,21800,21800,21800,0
20230711,155000,9425447250,21800,21800,21800,21800,0
20230711,154900,9425447250,21800,21800,21800,21800,0
20230711,154800,9425447250,21800,21800,21800,21800,0
20230711,154700,9425447250,21800,21800,21800,21800,0
20230711,154600,9425447250,21800,21800,21800,21800,0
20230711,154500,9425447250,21800,21800,21800,21800,8421
20230711,154400,9425447250,21800,21800,21800,21800,0
20230711,154300,9425447250,21800,21800,21800,21800,0
20230711,154200,9425447250,21800,21800,21800,21800,0
20230711,154100,9425447250,21800,21800,21800,21800,0
20230711,154000,9425447250,21800,21800,21800,21800,0
20230711,153900,9425447250,21800,21800,21800,21800,0
20230711,153800,9425447250,21800,21800,21800,21800,0
20230711,153700,9425447250,21800,21800,21800,21800,0
20230711,153600,9425447250,21800,21800,21800,21800,0
20230711,153500,9425447250,21800,21800,21800,21800,0
20230711,153400,9425447250,21800,21800,21800,21800,0
20230711,153300,9425447250,21800,21800,21800,21800,0
20230711,153200,9425447250,21800,21800,21800,21800,0
20230711,153100,9425447250,21800,21800,21800,21800,0
20230711,153000,9425447250,21800,21800,21800,21800,8421
20230711,152900,9241869450,21850,21850,21850,21850,0
20230711,152800,9241869450,21850,21850,21850,21850,0
20230711,152700,9241869450,21850,21850,21850,21850,0
20230711,152600,9241869450,21850,21850,21850,21850,0
20230711,152500,9241869450,21850,21850,21850,21850,0
20230711,152400,9241869450,21850,21850,21850,21850,0
20230711,152300,9241869450,21850,21850,21850,21850,0
20230711,152200,9241869450,21850,21850,21850,21850,0
20230711,152100,9241869450,21850,21850,21850,21850,0
20230711,152000,9241869450,21850,21850,21850,21850,0
20230711,151900,9241869450,21850,21850,21900,21850,538
20230711,151800,9230099850,21850,21900,21950,21850,1118
20230711,151700,9205649200,21900,21900,21950,21900,515
20230711,151600,9194360250,21950,21950,21950,21900,533
20230711,151500,9182669600,21950,21900,21950,21850,1507
20230711,151400,9149667050,21900,21900,21900,21850,63
20230711,151300,9148290150,21900,21850,21900,21850,1083
20230711,151200,9124614950,21900,21900,21900,21850,610
20230711,151100,9111258450,21850,21850,21850,21850,432
20230711,151000,9101819250,21850,21900,21900,21850,1057
20230711,150900,9078678600,21850,21800,21850,21800,248
20230711,150800,9073260000,21800,21800,21800,21800,94
20230711,150700,9071210800,21750,21800,21800,21750,192
20230711,150600,9067030700,21800,21850,21850,21800,407
20230711,150500,9058157950,21850,21750,21850,21750,308
20230711,150400,9051430700,21800,21800,21850,21750,1070
20230711,150300,9028077700,21750,21800,21800,21750,617
20230711,150200,9014652450,21800,21800,21800,21800,174
20230711,150100,9010859250,21750,21750,21800,21750,154
20230711,150000,9007509600,21800,21800,21800,21800,17
20230711,145900,9007139000,21750,21750,21800,21750,470
20230711,145800,8996913800,21750,21800,21800,21750,318
20230711,145700,8989988650,21800,21800,21800,21750,89
20230711,145600,8988050100,21800,21800,21800,21750,362
20230711,145500,8980159000,21800,21800,21800,21750,476
20230711,145400,8969792150,21800,21800,21800,21800,132
20230711,145300,8966914550,21800,21800,21850,21800,250
20230711,145200,8961462600,21850,21800,21850,21750,484
20230711,145100,8950929650,21850,21800,21850,21800,315
20230711,145000,8944059400,21750,21800,21800,21750,945
20230711,144900,8923463000,21800,21800,21800,21800,173
20230711,144800,8919691600,21800,21750,21800,21750,616
20230711,144700,8906277650,21800,21800,21800,21750,372
20230711,144600,8898169350,21800,21750,21800,21700,305
20230711,144500,8891537600,21750,21800,21800,21700,183
20230711,144400,8887558200,21800,21750,21800,21750,138
20230711,144300,8884550300,21800,21800,21800,21750,36
20230711,144200,8883766750,21800,21700,21800,21700,105
20230711,144100,8881484200,21750,21750,21800,21750,360
20230711,144000,8873651500,21750,21750,21750,21700,582
20230711,143900,8861019800,21750,21750,21750,21700,201
20230711,143800,8856650300,21700,21750,21750,21700,527
20230711,143700,8845198300,21750,21750,21750,21700,938
20230711,143600,8824832100,21700,21700,21700,21700,529
20230711,143500,8813352800,21750,21750,21750,21700,439
20230711,143400,8803821950,21800,21800,21800,21800,31
20230711,143300,8803146150,21750,21800,21800,21750,611
20230711,143200,8789852600,21800,21800,21850,21750,102
20230711,143100,8787629150,21750,21750,21800,21750,1116
20230711,143000,8763310400,21800,21750,21800,21700,609
20230711,142900,8750072700,21750,21700,21750,21600,394
20230711,142800,8741519250,21700,21600,21700,21600,519
20230711,142700,8730293600,21600,21650,21650,21600,159
20230711,142600,8726857100,21650,21650,21700,21600,553
20230711,142500,8714877100,21650,21600,21700,21600,572
20230711,142400,8702519700,21600,21650,21650,21600,466
20230711,142300,8692452300,21650,21750,21750,21650,212
20230711,142200,8687854000,21750,21700,21750,21700,34
20230711,142100,8687114800,21750,21650,21750,21650,304
20230711,142000,8680531750,21650,21700,21700,21600,548
20230711,141900,8668680150,21700,21700,21700,21650,150
20230711,141800,8665426700,21750,21650,21750,21650,286
20230711,141700,8659231350,21650,21650,21650,21650,26
20230711,141600,8658668450,21650,21650,21650,21600,322
20230711,141500,8651697650,21600,21650,21700,21600,495
20230711,141400,8641003800,21600,21750,21750,21600,1590
20230711,141300,8606557550,21750,21700,21750,21700,361
20230711,141200,8598716400,21700,21700,21700,21650,21
20230711,141100,8598261300,21700,21750,21750,21700,357
20230711,141000,8590514050,21750,21700,21750,21700,58
20230711,140900,8589252850,21700,21750,21750,21700,95
20230711,140800,8587189400,21750,21800,21800,21700,169
20230711,140700,8583518100,21750,21800,21800,21700,569
20230711,140600,8571140350,21750,21800,21800,21750,61
20230711,140500,8569811900,21750,21800,21800,21750,6
20230711,140400,8569681350,21750,21800,21850,21750,454
20230711,140300,8559799150,21800,21800,21850,21800,90
20230711,140200,8557836750,21850,21850,21850,21800,235
20230711,140100,8552712000,21850,21850,21850,21800,762
20230711,140000,8536096000,21800,21900,21900,21800,580
20230711,135900,8523422950,21850,21800,21850,21800,148
20230711,135800,8520189950,21850,21850,21850,21800,103
20230711,135700,8517940200,21900,21900,21900,21850,380
20230711,135600,8509636550,21900,21900,21900,21850,770
20230711,135500,8492773850,21900,21850,21900,21850,1856
20230711,135400,8452212700,21850,21800,21850,21800,229
20230711,135300,8447218700,21800,21800,21800,21800,0
20230711,135200,8447218700,21800,21850,21850,21800,106
20230711,135100,8444903950,21800,21800,21850,21800,665
20230711,135000,8430406550,21800,21850,21850,21800,828
20230711,134900,8412341000,21800,21850,21850,21800,338
20230711,134800,8404967450,21850,21800,21850,21800,222
20230711,134700,8400124450,21800,21850,21850,21800,1354
20230711,134600,8370605500,21850,21800,21850,21800,775
20230711,134500,8353708100,21800,21850,21850,21800,1329
20230711,134400,8324732100,21800,21850,21850,21800,291
20230711,134300,8318388200,21850,21750,21850,21750,2011
20230711,134200,8274572350,21750,21650,21750,21650,3760
20230711,134100,8192980950,21650,21650,21650,21650,156
20230711,134000,8189603550,21650,21700,21700,21600,420
20230711,133900,8180509700,21700,21650,21700,21600,616
20230711,133800,8167170300,21650,21600,21650,21600,43
20230711,133700,8166239800,21600,21550,21600,21550,677
20230711,133600,8151631050,21600,21550,21600,21550,754
20230711,133500,8135368200,21550,21600,21600,21550,210
20230711,133400,8130840900,21600,21600,21650,21600,178
20230711,133300,8126996050,21650,21600,21650,21600,520
20230711,133200,8115760600,21600,21600,21600,21550,420
20230711,133100,8106698700,21600,21550,21600,21550,478
20230711,133000,8096395950,21550,21600,21650,21550,572
20230711,132900,8084039700,21650,21600,21650,21600,117
20230711,132800,8081510750,21600,21650,21650,21600,57
20230711,132700,8080279150,21600,21600,21600,21550,116
20230711,132600,8077776300,21600,21600,21600,21550,342
20230711,132500,8070402450,21650,21650,21650,21600,68
20230711,132400,8068931500,21650,21600,21650,21550,124
20230711,132300,8066250550,21600,21650,21650,21600,341
20230711,132200,8058881000,21650,21600,21650,21600,258
20230711,132100,8053300450,21650,21600,21650,21600,755
20230711,132000,8036988400,21600,21550,21600,21550,56
20230711,131900,8035780500,21600,21600,21650,21600,835
20230711,131800,8017730000,21650,21600,21650,21600,345
20230711,131700,8010272900,21650,21550,21650,21550,108
20230711,131600,8007938800,21600,21600,21600,21550,350
20230711,131500,8000378900,21600,21600,21600,21550,118
20230711,131400,7997831700,21600,21600,21600,21600,83
20230711,131300,7996038900,21550,21550,21550,21550,76
20230711,131200,7994401100,21600,21600,21650,21600,494
20230711,131100,7983724000,21650,21600,21650,21600,285
20230711,131000,7977564850,21650,21600,21650,21600,749
20230711,130900,7961385050,21600,21550,21600,21550,1134
20230711,130800,7936926450,21500,21550,21550,21500,44
20230711,130700,7935980000,21550,21550,21550,21500,159
20230711,130600,7932554850,21500,21550,21600,21500,1108
20230711,130500,7908674250,21600,21600,21600,21550,429
20230711,130400,7899426600,21600,21600,21600,21550,65
20230711,130300,7898023200,21550,21600,21600,21550,270
20230711,130200,7892192450,21600,21550,21600,21500,326
20230711,130100,7885168550,21550,21550,21550,21500,399
20230711,130000,7876576000,21550,21550,21550,21500,571
20230711,125900,7864297700,21550,21550,21550,21500,343
20230711,125800,7856920150,21500,21550,21550,21500,336
20230711,125700,7849692150,21500,21550,21550,21500,246
20230711,125600,7844398500,21500,21500,21550,21450,410
20230711,125500,7835580650,21500,21450,21550,21400,1662
20230711,125400,7799918450,21500,21550,21550,21450,198
20230711,125300,7795659250,21500,21500,21550,21400,10147
20230711,125200,7577826250,21450,21500,21500,21450,389
20230711,125100,7569481250,21500,21450,21500,21450,163
20230711,125000,7565978850,21450,21500,21500,21450,520
20230711,124900,7554820950,21500,21500,21500,21450,628
20230711,124800,7541341600,21500,21450,21500,21450,284
20230711,124700,7535240500,21500,21450,21500,21450,683
20230711,124600,7520560350,21450,21500,21500,21450,614
20230711,124500,7507388200,21500,21550,21550,21450,2971
20230711,124400,7443629350,21550,21500,21550,21500,110
20230711,124300,7441264300,21450,21500,21500,21450,410
20230711,124200,7432458800,21450,21450,21500,21450,801
20230711,124100,7415276750,21500,21450,21500,21400,5005
20230711,124000,7307907100,21450,21450,21500,21450,873
20230711,123900,7289157900,21500,21650,21650,21500,14347
20230711,123800,6980080850,21700,21650,21700,21600,1845
20230711,123700,6940129450,21700,21700,21750,21700,165
20230711,123600,6936548050,21750,21750,21750,21700,84
20230711,123500,6934723350,21700,21700,21750,21700,212
20230711,123400,6930120650,21700,21700,21750,21650,1073
20230711,123300,6906838850,21700,21750,21750,21700,62
20230711,123200,6905493100,21750,21750,21750,21700,306
20230711,123100,6898845900,21750,21800,21800,21750,923
20230711,123000,6878736700,21850,21700,21850,21650,3067
20230711,122900,6811948100,21650,21650,21700,21600,393
20230711,122800,6803446750,21650,21650,21700,21650,1625
20230711,122700,6768264700,21650,21700,21700,21650,2779
20230711,122600,6708087500,21650,21650,21700,21650,216
20230711,122500,6703406350,21700,21650,21700,21650,614
20230711,122400,6690111500,21650,21750,21750,21650,951
20230711,122300,6669519400,21700,21800,21800,21700,1437
20230711,122200,6638327100,21750,21750,21750,21700,66
20230711,122100,6636892750,21700,21750,21750,21700,1343
20230711,122000,6607747000,21800,21750,21800,21750,241
20230711,121900,6602497100,21750,21750,21750,21700,338
20230711,121800,6595146850,21700,21750,21750,21700,477
20230711,121700,6584774050,21750,21800,21800,21750,62
20230711,121600,6583423750,21800,21750,21800,21750,171
20230711,121500,6579698200,21800,21750,21800,21750,517
20230711,121400,6568451500,21800,21800,21800,21750,72
20230711,121300,6566883750,21800,21700,21800,21700,243
20230711,121200,6561603500,21750,21750,21800,21750,42
20230711,121100,6560688550,21800,21850,21850,21750,383
20230711,121000,6552352400,21800,21750,21800,21750,154
20230711,120900,6548997550,21750,21750,21750,21700,255
20230711,120800,6543453800,21750,21750,21750,21750,173
20230711,120700,6539691050,21750,21800,21800,21700,231
20230711,120600,6534672000,21800,21700,21800,21700,163
20230711,120500,6531133600,21700,21700,21750,21700,308
20230711,120400,6524443300,21750,21800,21800,21750,323
20230711,120300,6517415150,21750,21750,21750,21700,1372
20230711,120200,6487593100,21750,21750,21800,21750,53
20230711,120100,6486439950,21800,21750,21800,21750,363
20230711,120000,6478540850,21750,21750,21800,21750,227
20230711,115900,6473602200,21800,21800,21800,21750,298
20230711,115800,6467118450,21800,21800,21800,21750,334
20230711,115700,6459838150,21800,21800,21800,21750,476
20230711,115600,6449473500,21800,21750,21800,21750,49
20230711,115500,6448405850,21800,21800,21800,21750,124
20230711,115400,6445704750,21750,21800,21800,21750,771
20230711,115300,6428935050,21800,21800,21800,21750,126
20230711,115200,6426192550,21800,21850,21850,21750,446
20230711,115100,6416471550,21850,21800,21850,21800,255
20230711,115000,6410910550,21850,21800,21850,21800,482
20230711,114900,6400400950,21850,21850,21900,21850,374
20230711,114800,6392227700,21850,21850,21900,21800,417
20230711,114700,6383128100,21850,21850,21900,21850,346
20230711,114600,6375567500,21900,21900,21900,21850,147
20230711,114500,6372349200,21900,21900,21900,21850,87
20230711,114400,6370445150,21900,21900,21900,21800,401
20230711,114300,6361682850,21950,21900,21950,21800,1249
20230711,114200,6334373100,21900,21900,21950,21800,2538
20230711,114100,6278968850,21900,21900,21950,21900,188
20230711,114000,6274847500,22000,21950,22000,21900,93
20230711,113900,6272806900,21950,21900,21950,21850,191
20230711,113800,6268624850,21900,21850,21900,21850,563
20230711,113700,6256298000,21900,21900,21900,21850,533
20230711,113600,6244648900,21900,21900,21900,21900,80
20230711,113500,6242896900,21850,21850,21900,21800,1124
20230711,113400,6218338050,21850,21800,21900,21800,340
20230711,113300,6210924400,21800,21850,21900,21800,1175
20230711,113200,6185251350,21850,21800,21850,21800,398
20230711,113100,6176573400,21850,21800,21850,21800,65
20230711,113000,6175153450,21850,21850,21850,21800,113
20230711,112900,6172685750,21800,21900,21900,21800,993
20230711,112800,6150987300,21900,21850,21900,21850,117
20230711,112700,6148430150,21850,21900,21950,21850,813
20230711,112600,6130623900,21900,21950,21950,21900,25
20230711,112500,6130076200,21950,21900,21950,21900,182
20230711,112400,6126083600,21900,21950,21950,21850,668
20230711,112300,6111461850,21950,21950,22050,21900,788
20230711,112200,6094150500,22000,21950,22050,21950,835
20230711,112100,6075793850,22000,21900,22000,21900,507
20230711,112000,6064663200,21900,21900,21900,21850,570
20230711,111900,6052198750,21900,21850,21900,21850,114
20230711,111800,6049703800,21900,21850,21900,21850,193
20230711,111700,6045478550,21850,21950,21950,21850,441
20230711,111600,6035828300,21900,21900,21950,21900,152
20230711,111500,6032498950,21950,21950,21950,21900,39
20230711,111400,6031644650,21900,21900,21900,21850,73
20230711,111300,6030046950,21900,21900,21900,21850,633
20230711,111200,6016201200,21900,21950,21950,21900,68
20230711,111100,6014709350,21900,21950,21950,21850,212
20230711,111000,6010066100,21900,21950,21950,21900,476
20230711,110900,5999638700,21900,21900,21950,21900,96
20230711,110800,5997536150,21850,21950,21950,21850,72
20230711,110700,5995958850,21950,21900,21950,21850,207
20230711,110600,5991425900,21900,21900,21900,21850,135
20230711,110500,5988469800,21900,21900,21950,21800,810
20230711,110400,5970769750,21900,21900,21950,21850,1153
20230711,110300,5945571550,21900,21950,22000,21900,205
20230711,110200,5941070950,21950,21950,21950,21950,12
20230711,110100,5940807550,21900,21950,22050,21900,1221
20230711,110000,5913971700,22050,21900,22050,21850,2298
20230711,105900,5863577200,21850,21900,21900,21850,220
20230711,105800,5858760600,21900,21950,21950,21900,256
20230711,105700,5853152150,21950,21950,21950,21900,127
20230711,105600,5850370100,21900,21850,21950,21850,580
20230711,105500,5837668400,21850,21850,21950,21850,294
20230711,105400,5831224050,21900,21950,21950,21850,217
20230711,105300,5826471650,21950,21900,21950,21850,416
20230711,105200,5817369900,21850,21900,21900,21850,458
20230711,105100,5807343200,21900,22000,22000,21900,1241
20230711,105000,5780130200,22000,21950,22000,21950,290
20230711,104900,5773761000,22000,22000,22050,21950,74
20230711,104800,5772131800,22000,21950,22000,21950,674
20230711,104700,5757320400,21950,22050,22050,21950,379
20230711,104600,5748981850,22050,22050,22050,22000,873
20230711,104500,5729774650,22000,22050,22050,22000,85
20230711,104400,5727903500,22000,22050,22050,22000,528
20230711,104300,5716264100,22050,22050,22050,22000,1070
20230711,104200,5692710800,22050,22050,22050,22000,299
20230711,104100,5686130400,22050,22100,22100,22000,416
20230711,104000,5676958050,22100,22000,22100,21850,2930
20230711,103900,5612510800,22000,21950,22000,21900,1189
20230711,103800,5586434650,21900,21950,21950,21900,232
20230711,103700,5581343550,21950,21900,22000,21850,1802
20230711,103600,5541873950,21900,21750,21950,21750,2225
20230711,103500,5493382400,21750,21700,21750,21700,182
20230711,103400,5489428950,21700,21700,21750,21700,379
20230711,103300,5481204500,21750,21700,21750,21700,988
20230711,103200,5459762150,21700,21750,21750,21700,380
20230711,103100,5451511100,21750,21750,21750,21700,166
20230711,103000,5447908050,21750,21750,21750,21700,1424
20230711,102900,5417005300,21750,21800,21800,21700,703
20230711,102800,5401713100,21800,21750,21800,21750,153
20230711,102700,5398383850,21700,21800,21850,21700,3290
20230711,102600,5326870000,21800,21850,21850,21750,477
20230711,102500,5316468800,21850,21800,21850,21800,249
20230711,102400,5311039900,21800,21800,21800,21750,605
20230711,102300,5297853100,21800,21750,21800,21750,535
20230711,102200,5286197150,21800,21800,21850,21750,966
20230711,102100,5265139500,21800,21750,21800,21750,112
20230711,102000,5262699650,21800,21800,21800,21750,536
20230711,101900,5251024950,21800,21800,21800,21750,643
20230711,101800,5237033750,21800,21750,21850,21700,3460
20230711,101700,5161835950,21750,21850,21850,21700,670
20230711,101600,5147266200,21850,21700,21850,21700,917
20230711,101500,5127326950,21750,21800,21850,21700,1419
20230711,101400,5096444450,21800,21750,21800,21700,940
20230711,101300,5075992850,21750,21850,21850,21700,2998
20230711,101200,5010777450,21850,21850,21850,21800,3698
20230711,101100,4930118450,21850,21900,21900,21850,480
20230711,101000,4919628400,21950,21850,21950,21850,297
20230711,100900,4913121650,21850,22000,22000,21850,1314
20230711,100800,4884286600,22000,21950,22000,21950,846
20230711,100700,4865675450,22000,21950,22000,21900,757
20230711,100600,4849073650,21950,22000,22050,21950,266
20230711,100500,4843223550,22000,22050,22050,22000,278
20230711,100400,4837105150,22000,22000,22050,21950,922
20230711,100300,4816830850,22050,22050,22100,22050,21
20230711,100200,4816367350,22050,22150,22150,22000,2660
20230711,100100,4757791550,22100,22100,22150,22100,843
20230711,100000,4739124900,22150,22150,22200,22100,1174
20230711,095900,4713142550,22100,22150,22150,22100,389
20230711,095800,4704542150,22100,22100,22150,22050,305
20230711,095700,4697793700,22150,22100,22150,22100,907
20230711,095600,4677719050,22100,22100,22100,22050,841
20230711,095500,4659133950,22100,22050,22100,22000,915
20230711,095400,4638956200,22050,22100,22100,22000,2019
20230711,095300,4594502000,22050,22100,22150,22050,3346
20230711,095200,4520623800,22150,22150,22150,22100,1286
20230711,095100,4492181650,22150,22150,22200,22100,457
20230711,095000,4482061100,22150,22150,22200,22100,740
20230711,094900,4465668150,22100,22150,22150,22100,234
20230711,094800,4460486750,22150,22050,22150,22000,746
20230711,094700,4444025100,22100,22100,22150,22050,950
20230711,094600,4423028100,22150,22150,22250,22100,618
20230711,094500,4409320800,22200,22100,22200,22100,2998
20230711,094400,4342937700,22100,21950,22100,21850,2104
20230711,094300,4296569700,21800,21950,22050,21800,4616
20230711,094200,4195296500,21950,21850,22000,21850,1515
20230711,094100,4162094400,21800,21950,21950,21750,5366
20230711,094000,4045159200,21950,21900,22000,21850,360
20230711,093900,4037268750,21900,21850,21950,21800,2830
20230711,093800,3975442150,21850,21950,21950,21800,1681
20230711,093700,3938673450,21900,21850,21950,21750,2120
20230711,093600,3892388950,21850,21950,22000,21800,1530
20230711,093500,3858859550,21750,22050,22050,21750,5872
20230711,093400,3730551600,22050,22050,22050,22000,309
20230711,093300,3723739050,22050,22050,22050,21950,2221
20230711,093200,3674862550,22000,22100,22100,22000,1667
20230711,093100,3638133750,22100,22150,22150,22050,703
20230711,093000,3622579650,22100,22100,22150,22100,483
20230711,092900,3611885500,22150,21950,22150,21950,2071
20230711,092800,3566197650,21950,21850,22000,21850,1014
20230711,092700,3543950950,21850,22000,22050,21850,2846
20230711,092600,3481487650,22050,22100,22100,22000,1210
20230711,092500,3454813700,22100,22100,22100,22050,851
20230711,092400,3436010850,22050,22200,22250,22050,2433
20230711,092300,3382121950,22200,22200,22250,22200,1812
20230711,092200,3341839350,22200,22000,22200,22000,2562
20230711,092100,3285214050,22050,21900,22050,21900,1179
20230711,092000,3259288150,21950,21950,22000,21900,1534
20230711,091900,3225613900,21900,22000,22000,21850,1649
20230711,091800,3189460400,22000,22050,22100,21900,4298
20230711,091700,3094864350,22100,22100,22150,22000,5146
20230711,091600,2981240500,22050,21950,22100,21950,4110
20230711,091500,2890792350,21950,21900,21950,21850,2021
20230711,091400,2846526800,21900,21850,21950,21800,1878
20230711,091300,2805432450,21850,21750,21850,21750,2877
20230711,091200,2742725200,21750,21750,21800,21700,1087
20230711,091100,2719082650,21750,21750,21800,21700,3143
20230711,091000,2650754350,21750,21800,21850,21700,3284
20230711,090900,2579212250,21800,21550,21800,21550,5570
20230711,090800,2458487100,21550,21800,21800,21550,8851
20230711,090700,2266783150,21850,21700,21900,21700,6737
20230711,090600,2120015200,21700,21750,21850,21600,6083
20230711,090500,1988007850,21750,21700,21900,21450,12167
20230711,090400,1723840450,21700,22250,22300,21400,28409
20230711,090300,1101650900,22250,22550,22650,22250,4908
20230711,090200,991751350,22550,22450,22550,22100,13209
20230711,090100,697252200,22450,22750,22850,22450,9394
20230711,090000,484238700,22750,22800,23000,22750,18779