KissMeData/096530/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,195500,13792432500,20850,20850,20850,20850,88765
20230713,195400,13792432500,20850,20850,20850,20850,0
20230713,195300,13792432500,20850,20850,20850,20850,0
20230713,195200,13792432500,20850,20850,20850,20850,0
20230713,195100,13792432500,20850,20850,20850,20850,0
20230713,195000,13792432500,20850,20850,20850,20850,0
20230713,194900,13792432500,20850,20850,20850,20850,0
20230713,194800,13792432500,20850,20850,20850,20850,0
20230713,194700,13792432500,20850,20850,20850,20850,0
20230713,194600,13792432500,20850,20850,20850,20850,0
20230713,194500,13792432500,20850,20850,20850,20850,0
20230713,194400,13792432500,20850,20850,20850,20850,0
20230713,194300,13792432500,20850,20850,20850,20850,0
20230713,194200,13792432500,20850,20850,20850,20850,0
20230713,194100,13792432500,20850,20850,20850,20850,0
20230713,194000,13792432500,20850,20850,20850,20850,0
20230713,193900,13792432500,20850,20850,20850,20850,0
20230713,193800,13792432500,20850,20850,20850,20850,0
20230713,193700,13792432500,20850,20850,20850,20850,0
20230713,193600,13792432500,20850,20850,20850,20850,0
20230713,193500,13792432500,20850,20850,20850,20850,0
20230713,193400,13792432500,20850,20850,20850,20850,0
20230713,193300,13792432500,20850,20850,20850,20850,0
20230713,193200,13792432500,20850,20850,20850,20850,0
20230713,193100,13792432500,20850,20850,20850,20850,0
20230713,193000,13792432500,20850,20850,20850,20850,0
20230713,192900,13792432500,20850,20850,20850,20850,0
20230713,192800,13792432500,20850,20850,20850,20850,0
20230713,192700,13792432500,20850,20850,20850,20850,0
20230713,192600,13792432500,20850,20850,20850,20850,0
20230713,192500,13792432500,20850,20850,20850,20850,88765
20230713,192400,13792432500,20850,20850,20850,20850,0
20230713,192300,13792432500,20850,20850,20850,20850,0
20230713,192200,13792432500,20850,20850,20850,20850,0
20230713,192100,13792432500,20850,20850,20850,20850,0
20230713,192000,13792432500,20850,20850,20850,20850,0
20230713,191900,13792432500,20850,20850,20850,20850,0
20230713,191800,13792432500,20850,20850,20850,20850,0
20230713,191700,13792432500,20850,20850,20850,20850,0
20230713,191600,13792432500,20850,20850,20850,20850,0
20230713,191500,13792432500,20850,20850,20850,20850,0
20230713,191400,13792432500,20850,20850,20850,20850,0
20230713,191300,13792432500,20850,20850,20850,20850,0
20230713,191200,13792432500,20850,20850,20850,20850,0
20230713,191100,13792432500,20850,20850,20850,20850,0
20230713,191000,13792432500,20850,20850,20850,20850,0
20230713,190900,13792432500,20850,20850,20850,20850,0
20230713,190800,13792432500,20850,20850,20850,20850,0
20230713,190700,13792432500,20850,20850,20850,20850,0
20230713,190600,13792432500,20850,20850,20850,20850,0
20230713,190500,13792432500,20850,20850,20850,20850,0
20230713,190400,13792432500,20850,20850,20850,20850,0
20230713,190300,13792432500,20850,20850,20850,20850,0
20230713,190200,13792432500,20850,20850,20850,20850,0
20230713,190100,13792432500,20850,20850,20850,20850,0
20230713,190000,13792432500,20850,20850,20850,20850,0
20230713,185900,13792432500,20850,20850,20850,20850,0
20230713,185800,13792432500,20850,20850,20850,20850,0
20230713,185700,13792432500,20850,20850,20850,20850,0
20230713,185600,13792432500,20850,20850,20850,20850,0
20230713,185500,13792432500,20850,20850,20850,20850,88765
20230713,185400,13792432500,20850,20850,20850,20850,0
20230713,185300,13792432500,20850,20850,20850,20850,0
20230713,185200,13792432500,20850,20850,20850,20850,0
20230713,185100,13792432500,20850,20850,20850,20850,0
20230713,185000,13792432500,20850,20850,20850,20850,0
20230713,184900,13792432500,20850,20850,20850,20850,0
20230713,184800,13792432500,20850,20850,20850,20850,0
20230713,184700,13792432500,20850,20850,20850,20850,0
20230713,184600,13792432500,20850,20850,20850,20850,0
20230713,184500,13792432500,20850,20850,20850,20850,0
20230713,184400,13792432500,20850,20850,20850,20850,0
20230713,184300,13792432500,20850,20850,20850,20850,0
20230713,184200,13792432500,20850,20850,20850,20850,0
20230713,184100,13792432500,20850,20850,20850,20850,0
20230713,184000,13792432500,20850,20850,20850,20850,0
20230713,183900,13792432500,20850,20850,20850,20850,0
20230713,183800,13792432500,20850,20850,20850,20850,0
20230713,183700,13792432500,20850,20850,20850,20850,0
20230713,183600,13792432500,20850,20850,20850,20850,0
20230713,183500,13792432500,20850,20850,20850,20850,0
20230713,183400,13792432500,20850,20850,20850,20850,0
20230713,183300,13792432500,20850,20850,20850,20850,0
20230713,183200,13792432500,20850,20850,20850,20850,0
20230713,183100,13792432500,20850,20850,20850,20850,0
20230713,183000,13792432500,20850,20850,20850,20850,0
20230713,182900,13792432500,20850,20850,20850,20850,0
20230713,182800,13792432500,20850,20850,20850,20850,0
20230713,182700,13792432500,20850,20850,20850,20850,0
20230713,182600,13792432500,20850,20850,20850,20850,0
20230713,182500,13792432500,20850,20850,20850,20850,88765
20230713,182400,13792432500,20850,20850,20850,20850,0
20230713,182300,13792432500,20850,20850,20850,20850,0
20230713,182200,13792432500,20850,20850,20850,20850,0
20230713,182100,13792432500,20850,20850,20850,20850,0
20230713,182000,13792432500,20850,20850,20850,20850,0
20230713,181900,13792432500,20850,20850,20850,20850,0
20230713,181800,13792432500,20850,20850,20850,20850,0
20230713,181700,13792432500,20850,20850,20850,20850,0
20230713,181600,13792432500,20850,20850,20850,20850,0
20230713,181500,13792432500,20850,20850,20850,20850,0
20230713,181400,13792432500,20850,20850,20850,20850,0
20230713,181300,13792432500,20850,20850,20850,20850,0
20230713,181200,13792432500,20850,20850,20850,20850,0
20230713,181100,13792432500,20850,20850,20850,20850,0
20230713,181000,13792432500,20850,20850,20850,20850,0
20230713,180900,13792432500,20850,20850,20850,20850,0
20230713,180800,13792432500,20850,20850,20850,20850,0
20230713,180700,13792432500,20850,20850,20850,20850,0
20230713,180600,13792432500,20850,20850,20850,20850,0
20230713,180500,13792432500,20850,20850,20850,20850,0
20230713,180400,13792432500,20850,20850,20850,20850,0
20230713,180300,13792432500,20850,20850,20850,20850,0
20230713,180200,13792432500,20850,20850,20850,20850,0
20230713,180100,13792432500,20850,20850,20850,20850,0
20230713,180000,13792432500,20850,20850,20850,20850,0
20230713,175900,13792432500,20850,20850,20850,20850,0
20230713,175800,13792432500,20850,20850,20850,20850,0
20230713,175700,13792432500,20850,20850,20850,20850,0
20230713,175600,13792432500,20850,20850,20850,20850,0
20230713,175500,13792432500,20850,20850,20850,20850,88765
20230713,175400,13792432500,20850,20850,20850,20850,0
20230713,175300,13792432500,20850,20850,20850,20850,0
20230713,175200,13792432500,20850,20850,20850,20850,0
20230713,175100,13792432500,20850,20850,20850,20850,0
20230713,175000,13792432500,20850,20850,20850,20850,0
20230713,174900,13792432500,20850,20850,20850,20850,0
20230713,174800,13792432500,20850,20850,20850,20850,0
20230713,174700,13792432500,20850,20850,20850,20850,0
20230713,174600,13792432500,20850,20850,20850,20850,0
20230713,174500,13792432500,20850,20850,20850,20850,0
20230713,174400,13792432500,20850,20850,20850,20850,0
20230713,174300,13792432500,20850,20850,20850,20850,0
20230713,174200,13792432500,20850,20850,20850,20850,0
20230713,174100,13792432500,20850,20850,20850,20850,0
20230713,174000,13792432500,20850,20850,20850,20850,0
20230713,173900,13792432500,20850,20850,20850,20850,0
20230713,173800,13792432500,20850,20850,20850,20850,0
20230713,173700,13792432500,20850,20850,20850,20850,0
20230713,173600,13792432500,20850,20850,20850,20850,0
20230713,173500,13792432500,20850,20850,20850,20850,0
20230713,173400,13792432500,20850,20850,20850,20850,0
20230713,173300,13792432500,20850,20850,20850,20850,0
20230713,173200,13792432500,20850,20850,20850,20850,0
20230713,173100,13792432500,20850,20850,20850,20850,0
20230713,173000,13792432500,20850,20850,20850,20850,0
20230713,172900,13792432500,20850,20850,20850,20850,0
20230713,172800,13792432500,20850,20850,20850,20850,0
20230713,172700,13792432500,20850,20850,20850,20850,0
20230713,172600,13792432500,20850,20850,20850,20850,0
20230713,172500,13792432500,20850,20850,20850,20850,88765
20230713,172400,13792432500,20850,20850,20850,20850,0
20230713,172300,13792432500,20850,20850,20850,20850,0
20230713,172200,13792432500,20850,20850,20850,20850,0
20230713,172100,13792432500,20850,20850,20850,20850,0
20230713,172000,13792432500,20850,20850,20850,20850,0
20230713,171900,13792432500,20850,20850,20850,20850,0
20230713,171800,13792432500,20850,20850,20850,20850,0
20230713,171700,13792432500,20850,20850,20850,20850,0
20230713,171600,13792432500,20850,20850,20850,20850,0
20230713,171500,13792432500,20850,20850,20850,20850,0
20230713,171400,13792432500,20850,20850,20850,20850,0
20230713,171300,13792432500,20850,20850,20850,20850,0
20230713,171200,13792432500,20850,20850,20850,20850,0
20230713,171100,13792432500,20850,20850,20850,20850,0
20230713,171000,13792432500,20850,20850,20850,20850,0
20230713,170900,13792432500,20850,20850,20850,20850,0
20230713,170800,13792432500,20850,20850,20850,20850,0
20230713,170700,13792432500,20850,20850,20850,20850,0
20230713,170600,13792432500,20850,20850,20850,20850,0
20230713,170500,13792432500,20850,20850,20850,20850,0
20230713,170400,13792432500,20850,20850,20850,20850,0
20230713,170300,13792432500,20850,20850,20850,20850,0
20230713,170200,13792432500,20850,20850,20850,20850,0
20230713,170100,13792432500,20850,20850,20850,20850,0
20230713,170000,13792432500,20850,20850,20850,20850,0
20230713,165900,13792432500,20850,20850,20850,20850,0
20230713,165800,13792432500,20850,20850,20850,20850,0
20230713,165700,13792432500,20850,20850,20850,20850,0
20230713,165600,13792432500,20850,20850,20850,20850,0
20230713,165500,13792432500,20850,20850,20850,20850,88765
20230713,165400,13792432500,20850,20850,20850,20850,0
20230713,165300,13792432500,20850,20850,20850,20850,0
20230713,165200,13792432500,20850,20850,20850,20850,0
20230713,165100,13792432500,20850,20850,20850,20850,0
20230713,165000,13792432500,20850,20850,20850,20850,0
20230713,164900,13792432500,20850,20850,20850,20850,0
20230713,164800,13792432500,20850,20850,20850,20850,0
20230713,164700,13792432500,20850,20850,20850,20850,0
20230713,164600,13792432500,20850,20850,20850,20850,0
20230713,164500,13792432500,20850,20850,20850,20850,0
20230713,164400,13792432500,20850,20850,20850,20850,0
20230713,164300,13792432500,20850,20850,20850,20850,0
20230713,164200,13792432500,20850,20850,20850,20850,0
20230713,164100,13792432500,20850,20850,20850,20850,0
20230713,164000,13792432500,20850,20850,20850,20850,0
20230713,163900,13792432500,20850,20850,20850,20850,0
20230713,163800,13792432500,20850,20850,20850,20850,0
20230713,163700,13792432500,20850,20850,20850,20850,0
20230713,163600,13792432500,20850,20850,20850,20850,0
20230713,163500,13792432500,20850,20850,20850,20850,0
20230713,163400,13792432500,20850,20850,20850,20850,0
20230713,163300,13792432500,20850,20850,20850,20850,0
20230713,163200,13792432500,20850,20850,20850,20850,0
20230713,163100,13792432500,20850,20850,20850,20850,0
20230713,163000,13792432500,20850,20850,20850,20850,0
20230713,162900,13792432500,20850,20850,20850,20850,0
20230713,162800,13792432500,20850,20850,20850,20850,0
20230713,162700,13792432500,20850,20850,20850,20850,0
20230713,162600,13792432500,20850,20850,20850,20850,0
20230713,162500,13792432500,20850,20850,20850,20850,88765
20230713,162400,13792432500,20850,20850,20850,20850,0
20230713,162300,13792432500,20850,20850,20850,20850,0
20230713,162200,13792432500,20850,20850,20850,20850,0
20230713,162100,13792432500,20850,20850,20850,20850,0
20230713,162000,13792432500,20850,20850,20850,20850,0
20230713,161900,13792432500,20850,20850,20850,20850,0
20230713,161800,13792432500,20850,20850,20850,20850,0
20230713,161700,13792432500,20850,20850,20850,20850,0
20230713,161600,13792432500,20850,20850,20850,20850,0
20230713,161500,13792432500,20850,20850,20850,20850,0
20230713,161400,13792432500,20850,20850,20850,20850,0
20230713,161300,13792432500,20850,20850,20850,20850,0
20230713,161200,13792432500,20850,20850,20850,20850,0
20230713,161100,13792432500,20850,20850,20850,20850,0
20230713,161000,13792432500,20850,20850,20850,20850,0
20230713,160900,13792432500,20850,20850,20850,20850,0
20230713,160800,13792432500,20850,20850,20850,20850,0
20230713,160700,13792432500,20850,20850,20850,20850,0
20230713,160600,13792432500,20850,20850,20850,20850,0
20230713,160500,13792432500,20850,20850,20850,20850,0
20230713,160400,13792432500,20850,20850,20850,20850,0
20230713,160300,13792432500,20850,20850,20850,20850,0
20230713,160200,13792432500,20850,20850,20850,20850,0
20230713,160100,13792432500,20850,20850,20850,20850,0
20230713,160000,13792432500,20850,20850,20850,20850,0
20230713,155900,13792432500,20850,20850,20850,20850,0
20230713,155800,13792432500,20850,20850,20850,20850,0
20230713,155700,13792432500,20850,20850,20850,20850,0
20230713,155600,13792432500,20850,20850,20850,20850,0
20230713,155500,13792432500,20850,20850,20850,20850,88765
20230713,155400,13792432500,20850,20850,20850,20850,0
20230713,155300,13792432500,20850,20850,20850,20850,0
20230713,155200,13792432500,20850,20850,20850,20850,0
20230713,155100,13792432500,20850,20850,20850,20850,0
20230713,155000,13792432500,20850,20850,20850,20850,0
20230713,154900,13792432500,20850,20850,20850,20850,0
20230713,154800,13792432500,20850,20850,20850,20850,0
20230713,154700,13792432500,20850,20850,20850,20850,0
20230713,154600,13792432500,20850,20850,20850,20850,0
20230713,154500,13792432500,20850,20850,20850,20850,0
20230713,154400,13792432500,20850,20850,20850,20850,0
20230713,154300,13792432500,20850,20850,20850,20850,0
20230713,154200,13792432500,20850,20850,20850,20850,0
20230713,154100,13792432500,20850,20850,20850,20850,0
20230713,154000,13792432500,20850,20850,20850,20850,0
20230713,153900,13792432500,20850,20850,20850,20850,0
20230713,153800,13792432500,20850,20850,20850,20850,0
20230713,153700,13792432500,20850,20850,20850,20850,0
20230713,153600,13792432500,20850,20850,20850,20850,0
20230713,153500,13792432500,20850,20850,20850,20850,0
20230713,153400,13792432500,20850,20850,20850,20850,0
20230713,153300,13792432500,20850,20850,20850,20850,0
20230713,153200,13792432500,20850,20850,20850,20850,0
20230713,153100,13792432500,20850,20850,20850,20850,0
20230713,153000,13792432500,20850,20850,20850,20850,88765
20230713,152900,11941682250,21000,21000,21000,21000,0
20230713,152800,11941682250,21000,21000,21000,21000,0
20230713,152700,11941682250,21000,21000,21000,21000,0
20230713,152600,11941682250,21000,21000,21000,21000,0
20230713,152500,11941682250,21000,21000,21000,21000,0
20230713,152400,11941682250,21000,21000,21000,21000,0
20230713,152300,11941682250,21000,21000,21000,21000,0
20230713,152200,11941682250,21000,21000,21000,21000,0
20230713,152100,11941682250,21000,21000,21000,21000,0
20230713,152000,11941682250,21000,21000,21000,21000,0
20230713,151900,11941682250,21000,20900,21000,20900,486
20230713,151800,11931509550,21000,20950,21000,20900,641
20230713,151700,11918079400,20900,21000,21000,20900,2035
20230713,151600,11875418250,21000,21000,21000,20950,1635
20230713,151500,11841090900,21000,21000,21000,20950,1367
20230713,151400,11812406200,21000,21000,21000,20900,1068
20230713,151300,11790019750,21000,20950,21000,20900,858
20230713,151200,11772048850,20950,20950,21000,20900,1675
20230713,151100,11736951500,21000,20950,21000,20900,1349
20230713,151000,11708705950,20950,20950,21000,20900,963
20230713,150900,11688520800,20950,20950,20950,20900,1062
20230713,150800,11666280600,20950,20950,20950,20850,365
20230713,150700,11658643000,20900,20950,20950,20850,1183
20230713,150600,11633922250,20950,21000,21000,20900,1483
20230713,150500,11602841150,21000,21000,21000,20950,916
20230713,150400,11583611250,21000,20950,21000,20900,1387
20230713,150300,11554567250,20950,21000,21000,20900,1029
20230713,150200,11533012200,21000,21000,21000,20950,173
20230713,150100,11529383900,21000,21000,21000,20950,558
20230713,150000,11517679800,21000,21000,21000,20900,564
20230713,145900,11505850400,21000,21000,21000,20950,3574
20230713,145800,11430871000,21000,20950,21000,20900,310
20230713,145700,11424375150,20950,20950,21000,20900,575
20230713,145600,11412325050,20950,20900,20950,20850,1707
20230713,145500,11376612350,20900,20950,20950,20900,351
20230713,145400,11369272100,20900,20900,20950,20900,908
20230713,145300,11350272500,20900,21000,21000,20900,608
20230713,145200,11337555550,21000,21000,21000,20950,1246
20230713,145100,11311419400,21000,20900,21000,20900,2015
20230713,145000,11269195900,20950,21000,21050,20900,6675
20230713,144900,11129458850,21000,21050,21050,21000,483
20230713,144800,11119299850,21050,21050,21050,21000,457
20230713,144700,11109701150,21000,21050,21050,21000,438
20230713,144600,11100486200,21050,21100,21100,21000,996
20230713,144500,11079525800,21100,21100,21100,21050,510
20230713,144400,11068772500,21100,21100,21100,21050,181
20230713,144300,11064959650,21050,21050,21100,21000,1007
20230713,144200,11043750800,21050,21050,21050,20950,2250
20230713,144100,10996410800,21050,21050,21050,21000,410
20230713,144000,10987790350,21050,21050,21050,21000,804
20230713,143900,10970890250,21000,21050,21050,21000,317
20230713,143800,10964224850,21050,21050,21050,21000,709
20230713,143700,10949306750,21050,21000,21050,20950,2322
20230713,143600,10900522100,21000,20950,21000,20900,2097
20230713,143500,10856524650,20900,20900,21000,20900,1341
20230713,143400,10828430750,20900,20950,20950,20900,249
20230713,143300,10823221550,20950,20950,20950,20900,600
20230713,143200,10810658100,20900,20900,20950,20900,194
20230713,143100,10806599700,20900,20900,20950,20850,2726
20230713,143000,10749594400,20900,20950,20950,20900,528
20230713,142900,10738548900,20950,20950,21000,20900,368
20230713,142800,10730842500,21000,21000,21000,20950,1313
20230713,142700,10703319050,20950,21000,21000,20950,367
20230713,142600,10695620450,21000,21000,21050,20950,1374
20230713,142500,10666753200,21050,21000,21050,21000,185
20230713,142400,10662863500,21000,21050,21050,21000,615
20230713,142300,10649925700,21000,21000,21050,21000,525
20230713,142200,10638895800,21050,21000,21050,21000,208
20230713,142100,10634525650,21050,21050,21050,20950,1397
20230713,142000,10605171600,21050,21050,21050,20950,742
20230713,141900,10589587500,20950,21000,21050,20950,949
20230713,141800,10569653300,21050,21000,21050,21000,407
20230713,141700,10561103500,21050,21050,21050,21000,883
20230713,141600,10542546400,21050,21050,21050,20950,516
20230713,141500,10531705850,21000,21050,21050,21000,359
20230713,141400,10524153450,21050,21050,21050,20950,783
20230713,141300,10507700350,21050,21050,21050,20950,876
20230713,141200,10489300500,21050,21000,21050,20950,1779
20230713,141100,10451952800,20950,21000,21000,20950,484
20230713,141000,10441799200,21000,20900,21000,20850,3129
20230713,140900,10376222500,20900,20900,20950,20850,2998
20230713,140800,10313565800,20950,20900,20950,20850,1078
20230713,140700,10291039300,20900,20900,20950,20850,641
20230713,140600,10277631650,20900,20900,20950,20850,1780
20230713,140500,10240432600,20900,20900,20950,20900,451
20230713,140400,10230992000,20950,20900,20950,20900,161
20230713,140300,10227621800,20900,20950,20950,20900,575
20230713,140200,10215578350,20900,20950,20950,20900,393
20230713,140100,10207357600,20900,20950,20950,20900,466
20230713,140000,10197613100,20950,20950,20950,20900,528
20230713,135900,10186563100,20950,20950,20950,20900,139
20230713,135800,10183654800,20950,20950,20950,20900,389
20230713,135700,10175508000,20950,20950,20950,20900,256
20230713,135600,10170149650,20950,20950,20950,20900,390
20230713,135500,10161982800,20950,20950,20950,20900,231
20230713,135400,10157148300,20950,20950,20950,20900,620
20230713,135300,10144161350,20950,20950,20950,20900,334
20230713,135200,10137166400,20950,20900,20950,20900,319
20230713,135100,10130495700,20950,20900,20950,20850,1387
20230713,135000,10101492850,20900,20900,20900,20850,817
20230713,134900,10084420200,20900,20900,20900,20850,813
20230713,134800,10067431500,20900,20900,20900,20850,735
20230713,134700,10052073450,20900,20900,20900,20850,1030
20230713,134600,10030555200,20900,20850,20900,20850,362
20230713,134500,10022992000,20900,20900,20900,20850,429
20230713,134400,10014030750,20900,20900,20900,20850,455
20230713,134300,10004530100,20900,20850,20900,20850,1646
20230713,134200,9970206000,20900,20900,20900,20850,847
20230713,134100,9952516650,20900,20900,20900,20850,219
20230713,134000,9947945650,20900,20900,20900,20850,134
20230713,133900,9945146100,20900,20900,20900,20850,667
20230713,133800,9931209450,20900,20900,20900,20850,132
20230713,133700,9928454500,20900,20850,20900,20850,637
20230713,133600,9915157400,20900,20900,20900,20850,358
20230713,133500,9907676800,20900,20900,20900,20850,734
20230713,133400,9892343250,20900,20900,20950,20850,2498
20230713,133300,9840131400,20950,20900,20950,20900,190
20230713,133200,9836152500,20950,20950,20950,20900,342
20230713,133100,9828989350,20950,21000,21000,20900,226
20230713,133000,9824257500,21000,21000,21000,20950,2631
20230713,132900,9769123150,20950,21050,21050,20950,188
20230713,132800,9765177000,21050,21050,21050,21000,941
20230713,132700,9745399200,21050,21050,21050,21000,106
20230713,132600,9743172900,21050,21050,21050,21000,201
20230713,132500,9738943450,21050,21000,21050,21000,1144
20230713,132400,9714894150,21050,21000,21050,21000,312
20230713,132300,9708339600,21050,21050,21050,21050,251
20230713,132200,9703056050,21050,21000,21050,21000,177
20230713,132100,9699338150,21000,21000,21000,21000,374
20230713,132000,9691484150,21000,21000,21000,20950,291
20230713,131900,9685374550,21000,21000,21000,20950,246
20230713,131800,9680218500,21050,21000,21050,20950,1971
20230713,131700,9638821550,21050,21000,21050,21000,110
20230713,131600,9636509700,21050,21050,21050,21000,417
20230713,131500,9627733350,21050,21050,21050,21000,85
20230713,131400,9625944350,21050,21050,21050,21000,677
20230713,131300,9611696150,21050,21050,21050,21000,1012
20230713,131200,9590396200,21050,21050,21050,21000,262
20230713,131100,9584883200,21000,21050,21050,21000,1074
20230713,131000,9562298450,21050,21000,21050,21000,1250
20230713,130900,9536045100,21000,21000,21000,21000,444
20230713,130800,9526721100,21000,21000,21000,21000,971
20230713,130700,9506330100,21000,21000,21000,20950,1005
20230713,130600,9485227200,20950,21000,21000,20950,120
20230713,130500,9482712200,21000,21000,21000,21000,162
20230713,130400,9479310200,21000,21000,21000,21000,901
20230713,130300,9460389200,21000,21000,21000,20950,93
20230713,130200,9458438300,21000,21000,21000,21000,289
20230713,130100,9452369300,21000,21000,21000,21000,113
20230713,130000,9449996300,21000,20950,21050,20950,1558
20230713,125900,9417261250,21000,21050,21050,20950,1544
20230713,125800,9384835200,21050,21050,21050,21050,296
20230713,125700,9378604400,21050,21050,21050,21000,522
20230713,125600,9367616750,21050,21050,21050,21000,516
20230713,125500,9356764050,21050,21050,21050,21000,501
20230713,125400,9346218050,21050,21000,21050,21000,369
20230713,125300,9338454200,21050,21050,21050,21000,1015
20230713,125200,9317112800,21050,21000,21050,21000,361
20230713,125100,9309515550,21050,21000,21050,21000,313
20230713,125000,9302929000,21050,21000,21050,21000,947
20230713,124900,9283017200,21000,21000,21050,20950,660
20230713,124800,9269170900,21000,21000,21050,21000,541
20230713,124700,9257796700,21000,21000,21000,21000,296
20230713,124600,9251580700,21000,21050,21050,20950,3916
20230713,124500,9169372700,21050,21050,21050,21000,568
20230713,124400,9157423100,21050,21050,21050,21050,482
20230713,124300,9147277000,21050,21050,21050,21000,697
20230713,124200,9132607300,21050,21050,21050,21050,307
20230713,124100,9126144950,21050,21050,21050,21000,668
20230713,124000,9112090200,21050,21050,21050,21050,666
20230713,123900,9098070900,21050,21050,21050,21000,820
20230713,123800,9080812500,21050,21100,21100,21050,759
20230713,123700,9064822250,21100,21100,21100,21050,412
20230713,123600,9056136350,21100,21050,21100,21000,808
20230713,123500,9039118000,21100,21050,21100,21050,340
20230713,123400,9031960900,21050,21050,21050,21050,516
20230713,123300,9021099100,21050,21050,21100,21000,803
20230713,123200,9004210850,21050,21050,21100,21050,1382
20230713,123100,8975106300,21050,21050,21050,21000,316
20230713,123000,8968455050,21050,21050,21050,21000,553
20230713,122900,8956814750,21050,21050,21100,21000,1764
20230713,122800,8919626850,21050,21100,21100,21000,354
20230713,122700,8912178850,21050,21050,21100,21000,1204
20230713,122600,8886833400,21050,21050,21050,21000,535
20230713,122500,8875574750,21050,21100,21100,21000,1638
20230713,122400,8841070100,21100,21100,21100,21100,528
20230713,122300,8829929300,21100,21050,21100,21050,286
20230713,122200,8823894750,21100,21150,21150,21050,3129
20230713,122100,8757876250,21150,21150,21150,21150,1060
20230713,122000,8735457250,21200,21200,21200,21200,809
20230713,121900,8718306450,21200,21200,21200,21100,919
20230713,121800,8698853750,21200,21200,21200,21150,563
20230713,121700,8686920200,21200,21250,21250,21200,796
20230713,121600,8670030150,21250,21250,21250,21200,452
20230713,121500,8660430650,21250,21250,21250,21200,800
20230713,121400,8643442150,21250,21250,21250,21150,689
20230713,121300,8628833700,21250,21200,21250,21200,750
20230713,121200,8612932300,21200,21150,21200,21150,361
20230713,121100,8605279900,21200,21200,21250,21150,863
20230713,121000,8586988300,21200,21150,21200,21100,997
20230713,120900,8565896250,21150,21150,21150,21150,285
20230713,120800,8559868500,21150,21200,21200,21150,1067
20230713,120700,8537273600,21200,21200,21200,21150,484
20230713,120600,8527021150,21200,21200,21250,21200,760
20230713,120500,8510907500,21200,21200,21200,21150,349
20230713,120400,8503509200,21200,21200,21200,21150,616
20230713,120300,8490451750,21200,21100,21200,21100,631
20230713,120200,8477110550,21150,21150,21150,21100,364
20230713,120100,8469412000,21150,21150,21150,21150,723
20230713,120000,8454120550,21150,21200,21200,21150,733
20230713,115900,8438604850,21150,21150,21250,21100,3180
20230713,115800,8371300800,21200,21200,21200,21150,844
20230713,115700,8353434000,21200,21200,21200,21150,684
20230713,115600,8338938200,21200,21200,21200,21150,294
20230713,115500,8332705600,21200,21200,21200,21150,403
20230713,115400,8324164900,21200,21250,21250,21100,1168
20230713,115300,8299412250,21250,21250,21250,21200,572
20230713,115200,8287271500,21250,21250,21250,21000,5409
20230713,115100,8173186550,21250,21250,21250,21200,862
20230713,115000,8154877000,21250,21250,21250,21150,1642
20230713,114900,8120047850,21250,21250,21250,21200,988
20230713,114800,8099085400,21250,21250,21250,21200,875
20230713,114700,8080511500,21250,21250,21250,21200,1128
20230713,114600,8056561950,21250,21250,21250,21200,1377
20230713,114500,8027351550,21250,21150,21250,21150,3559
20230713,114400,7951993350,21200,21300,21300,21150,4293
20230713,114300,7860830550,21300,21300,21300,21150,9008
20230713,114200,7669517850,21300,21300,21500,21050,30475
20230713,114100,7017496500,21400,21100,21400,21100,14641
20230713,114000,6705880750,21100,21050,21100,21000,909
20230713,113900,6686748300,21050,21050,21050,21050,336
20230713,113800,6679675500,21050,21000,21050,21000,1276
20230713,113700,6652862500,21000,21000,21000,20950,337
20230713,113600,6645786900,21000,20950,21000,20950,1969
20230713,113500,6604501350,20950,20900,20950,20900,1535
20230713,113400,6572419450,20900,20900,20950,20900,860
20230713,113300,6554445400,20900,20900,20950,20900,841
20230713,113200,6536842950,20950,20900,20950,20850,394
20230713,113100,6528597000,20900,20850,20900,20800,1260
20230713,113000,6502291300,20850,20850,20850,20850,627
20230713,112900,6489218350,20850,20800,20850,20800,949
20230713,112800,6469467750,20800,20800,20850,20800,3642
20230713,112700,6393713850,20850,20850,20850,20850,216
20230713,112600,6389210250,20850,20800,20850,20800,2668
20230713,112500,6333675100,20850,20900,20900,20800,3427
20230713,112400,6262125600,20950,20950,20950,20900,582
20230713,112300,6249936250,20950,20950,20950,20900,79
20230713,112200,6248283400,20950,20900,20950,20900,448
20230713,112100,6238903650,20950,20900,20950,20850,1887
20230713,112000,6199475300,20900,20900,20900,20850,21
20230713,111900,6199037100,20900,20900,20900,20850,418
20230713,111800,6190307250,20900,20850,20900,20850,151
20230713,111700,6187152400,20900,20900,20900,20850,486
20230713,111600,6176997950,20900,20950,20950,20900,1384
20230713,111500,6148066100,20950,20950,20950,20900,784
20230713,111400,6131657650,20950,20950,21000,20900,1162
20230713,111300,6107341300,21000,21000,21000,20950,293
20230713,111200,6101197100,20950,21000,21050,20950,1119
20230713,111100,6077712600,21050,21000,21050,21000,1809
20230713,111000,6039720300,21050,21050,21050,21000,398
20230713,110900,6031348400,21050,21000,21050,21000,2437
20230713,110800,5980154950,21050,21050,21100,21000,344
20230713,110700,5972908600,21050,21100,21100,21050,788
20230713,110600,5956320900,21050,21100,21100,21050,463
20230713,110500,5946557800,21100,21100,21100,21050,1428
20230713,110400,5916429600,21100,21100,21150,21050,1325
20230713,110300,5888476150,21150,21100,21150,21100,387
20230713,110200,5880292050,21150,21150,21150,21100,121
20230713,110100,5877737450,21200,21200,21200,21150,811
20230713,110000,5860568050,21200,21150,21200,21150,24
20230713,105900,5860059750,21200,21150,21200,21150,439
20230713,105800,5850767650,21200,21200,21200,21150,1356
20230713,105700,5822065950,21200,21250,21300,21150,671
20230713,105600,5807819750,21300,21300,21350,21250,1654
20230713,105500,5772640000,21300,21300,21350,21300,825
20230713,105400,5755063500,21300,21350,21350,21300,364
20230713,105300,5747297800,21350,21250,21350,21250,1631
20230713,105200,5712562750,21300,21300,21300,21250,749
20230713,105100,5696623050,21300,21300,21300,21250,965
20230713,105000,5676078800,21300,21300,21350,21300,729
20230713,104900,5660550000,21300,21300,21350,21200,1682
20230713,104800,5624745100,21300,21350,21350,21250,430
20230713,104700,5615584700,21350,21350,21350,21300,1574
20230713,104600,5582014100,21350,21300,21350,21300,706
20230713,104500,5566954300,21350,21400,21400,21300,3784
20230713,104400,5486190350,21400,21400,21400,21350,2011
20230713,104300,5443155350,21400,21400,21450,21350,3278
20230713,104200,5372988350,21400,21350,21450,21350,6781
20230713,104100,5227845500,21350,21350,21350,21300,2551
20230713,104000,5173383850,21350,21300,21350,21250,9660
20230713,103900,4967533700,21300,21300,21300,21250,2511
20230713,103800,4914135500,21300,21200,21300,21200,2492
20230713,103700,4861142300,21250,21250,21250,21200,1453
20230713,103600,4830292650,21250,21250,21250,21200,1064
20230713,103500,4807697650,21250,21200,21300,21200,3949
20230713,103400,4723783550,21250,21150,21250,21150,6917
20230713,103300,4577155150,21200,21200,21200,21150,1732
20230713,103200,4540479350,21200,21100,21200,21050,3785
20230713,103100,4460467650,21150,21150,21150,21100,1785
20230713,103000,4422773000,21150,21100,21150,21100,1058
20230713,102900,4400409550,21150,21100,21150,21100,1426
20230713,102800,4370317050,21100,21050,21100,21050,1353
20230713,102700,4341795800,21050,21050,21100,21000,1072
20230713,102600,4319231550,21050,21100,21100,21050,2441
20230713,102500,4267795600,21100,21050,21100,21000,4720
20230713,102400,4168213850,21100,21050,21100,21000,5324
20230713,102300,4056146550,21050,21050,21050,21000,2287
20230713,102200,4008111350,21050,21000,21050,21000,443
20230713,102100,3998786250,21050,21000,21050,21000,1380
20230713,102000,3969764350,21050,21000,21050,21000,550
20230713,101900,3958190900,21050,21050,21100,21000,1710
20230713,101800,3922199450,21050,21050,21100,21000,1934
20230713,101700,3881486700,21050,21000,21050,20900,65
20230713,101600,3880124700,21050,21000,21050,20950,7011
20230713,101500,3732912250,21000,20900,21000,20800,4562
20230713,101400,3637631100,20900,20900,20950,20850,2190
20230713,101300,3591776000,20950,20900,20950,20900,2371
20230713,101200,3542207600,20900,20900,20900,20850,3160
20230713,101100,3476216600,20900,20900,20900,20900,9
20230713,101000,3476028500,20900,20900,20900,20850,556
20230713,100900,3464414000,20900,20850,20900,20850,1130
20230713,100800,3440832200,20850,20850,20900,20850,1143
20230713,100700,3416978800,20900,20850,20900,20850,1053
20230713,100600,3394989450,20900,20850,20900,20850,508
20230713,100500,3384373350,20850,20900,20900,20850,649
20230713,100400,3370825450,20900,20850,20900,20850,696
20230713,100300,3356292450,20900,20850,20900,20800,890
20230713,100200,3337712850,20900,20900,20900,20800,736
20230713,100100,3322350700,20900,20850,20900,20800,503
20230713,100000,3311862500,20850,20850,20850,20800,978
20230713,095900,3291483600,20850,20850,20850,20800,619
20230713,095800,3278582000,20850,20850,20850,20800,926
20230713,095700,3259284050,20850,20900,20900,20850,1685
20230713,095600,3224151750,20900,20900,20900,20850,1028
20230713,095500,3202695400,20900,20950,20950,20850,2935
20230713,095400,3141364050,20950,20950,21000,20900,1936
20230713,095300,3100814050,20950,20900,20950,20900,1026
20230713,095200,3079331800,20950,20950,20950,20950,690
20230713,095100,3064876300,20950,20950,20950,20900,866
20230713,095000,3046735300,20900,20950,20950,20900,1012
20230713,094900,3025550600,20900,20900,20950,20900,569
20230713,094800,3013632650,20950,20850,20950,20850,1829
20230713,094700,2975394450,20900,20950,20950,20850,223
20230713,094600,2970733700,20950,20900,20950,20850,1346
20230713,094500,2942589600,20950,20900,20950,20850,602
20230713,094400,2930001900,20950,20950,20950,20900,766
20230713,094300,2913955950,20950,20900,20950,20850,1133
20230713,094200,2890277700,20900,20900,20950,20900,700
20230713,094100,2875631150,20900,20850,20950,20800,458
20230713,094000,2866052550,20850,20850,20950,20850,5181
20230713,093900,2757756900,20900,20800,20900,20800,1413
20230713,093800,2728281400,20850,20850,20900,20850,564
20230713,093700,2716521600,20850,20800,20850,20750,4235
20230713,093600,2628436750,20800,20850,20850,20750,1611
20230713,093500,2594906750,20850,20850,20900,20800,176
20230713,093400,2591237200,20950,20900,20950,20800,1401
20230713,093300,2561980450,20900,20850,20900,20850,934
20230713,093200,2542480150,20900,20850,20900,20850,2207
20230713,093100,2496366450,20850,20850,20900,20800,1564
20230713,093000,2463785300,20900,20950,21000,20800,5043
20230713,092900,2358418650,20950,21050,21050,20950,192
20230713,092800,2354395900,21050,21000,21050,20900,1172
20230713,092700,2329775450,21050,20950,21050,20950,5942
20230713,092600,2204999950,21000,21050,21050,20950,4692
20230713,092500,2106431750,21000,21050,21050,21000,1101
20230713,092400,2083287950,21050,21050,21050,21000,1309
20230713,092300,2055734200,21100,21100,21100,21000,1010
20230713,092200,2034472000,21100,21000,21100,21000,620
20230713,092100,2021428300,21050,21050,21100,21000,968
20230713,092000,2001064450,21050,20950,21050,20950,1152
20230713,091900,1976866000,21000,21000,21100,20950,1056
20230713,091800,1954682700,21050,21000,21100,20900,1428
20230713,091700,1924677000,21050,21000,21050,20950,945
20230713,091600,1904811850,20950,21000,21050,20950,1227
20230713,091500,1879050250,20900,20950,21000,20850,1870
20230713,091400,1839902300,20950,20850,20950,20850,864
20230713,091300,1821826100,20900,20900,21000,20850,758
20230713,091200,1805958250,20900,20900,21000,20800,2516
20230713,091100,1753352350,20900,20900,20950,20800,1545
20230713,091000,1721035400,20900,20800,20950,20750,1618
20230713,090900,1687269250,20850,20900,20950,20750,3789
20230713,090800,1608347000,20950,20850,21150,20850,3358
20230713,090700,1537920350,20850,21100,21150,20850,4168
20230713,090600,1450485100,21100,21200,21300,21050,13497
20230713,090500,1164454200,21200,21050,21200,21050,7365
20230713,090400,1008660900,21100,21100,21200,21050,9095
20230713,090300,816590550,21100,21000,21100,20850,8438
20230713,090200,639399650,21000,20700,21050,20700,15999
20230713,090100,305199400,20700,20650,20750,20550,5700
20230713,090000,187756850,20750,20300,20750,20300,9193