KissMeData/181710/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,201700,1629117150,23800,23800,23800,23800,1512
20230713,201600,1629117150,23800,23800,23800,23800,0
20230713,201500,1629117150,23800,23800,23800,23800,0
20230713,201400,1629117150,23800,23800,23800,23800,0
20230713,201300,1629117150,23800,23800,23800,23800,0
20230713,201200,1629117150,23800,23800,23800,23800,0
20230713,201100,1629117150,23800,23800,23800,23800,0
20230713,201000,1629117150,23800,23800,23800,23800,0
20230713,200900,1629117150,23800,23800,23800,23800,0
20230713,200800,1629117150,23800,23800,23800,23800,0
20230713,200700,1629117150,23800,23800,23800,23800,0
20230713,200600,1629117150,23800,23800,23800,23800,0
20230713,200500,1629117150,23800,23800,23800,23800,0
20230713,200400,1629117150,23800,23800,23800,23800,0
20230713,200300,1629117150,23800,23800,23800,23800,0
20230713,200200,1629117150,23800,23800,23800,23800,0
20230713,200100,1629117150,23800,23800,23800,23800,0
20230713,200000,1629117150,23800,23800,23800,23800,0
20230713,195900,1629117150,23800,23800,23800,23800,0
20230713,195800,1629117150,23800,23800,23800,23800,0
20230713,195700,1629117150,23800,23800,23800,23800,0
20230713,195600,1629117150,23800,23800,23800,23800,0
20230713,195500,1629117150,23800,23800,23800,23800,0
20230713,195400,1629117150,23800,23800,23800,23800,0
20230713,195300,1629117150,23800,23800,23800,23800,0
20230713,195200,1629117150,23800,23800,23800,23800,0
20230713,195100,1629117150,23800,23800,23800,23800,0
20230713,195000,1629117150,23800,23800,23800,23800,0
20230713,194900,1629117150,23800,23800,23800,23800,0
20230713,194800,1629117150,23800,23800,23800,23800,0
20230713,194700,1629117150,23800,23800,23800,23800,1512
20230713,194600,1629117150,23800,23800,23800,23800,0
20230713,194500,1629117150,23800,23800,23800,23800,0
20230713,194400,1629117150,23800,23800,23800,23800,0
20230713,194300,1629117150,23800,23800,23800,23800,0
20230713,194200,1629117150,23800,23800,23800,23800,0
20230713,194100,1629117150,23800,23800,23800,23800,0
20230713,194000,1629117150,23800,23800,23800,23800,0
20230713,193900,1629117150,23800,23800,23800,23800,0
20230713,193800,1629117150,23800,23800,23800,23800,0
20230713,193700,1629117150,23800,23800,23800,23800,0
20230713,193600,1629117150,23800,23800,23800,23800,0
20230713,193500,1629117150,23800,23800,23800,23800,0
20230713,193400,1629117150,23800,23800,23800,23800,0
20230713,193300,1629117150,23800,23800,23800,23800,0
20230713,193200,1629117150,23800,23800,23800,23800,0
20230713,193100,1629117150,23800,23800,23800,23800,0
20230713,193000,1629117150,23800,23800,23800,23800,0
20230713,192900,1629117150,23800,23800,23800,23800,0
20230713,192800,1629117150,23800,23800,23800,23800,0
20230713,192700,1629117150,23800,23800,23800,23800,0
20230713,192600,1629117150,23800,23800,23800,23800,0
20230713,192500,1629117150,23800,23800,23800,23800,0
20230713,192400,1629117150,23800,23800,23800,23800,0
20230713,192300,1629117150,23800,23800,23800,23800,0
20230713,192200,1629117150,23800,23800,23800,23800,0
20230713,192100,1629117150,23800,23800,23800,23800,0
20230713,192000,1629117150,23800,23800,23800,23800,0
20230713,191900,1629117150,23800,23800,23800,23800,0
20230713,191800,1629117150,23800,23800,23800,23800,0
20230713,191700,1629117150,23800,23800,23800,23800,1512
20230713,191600,1629117150,23800,23800,23800,23800,0
20230713,191500,1629117150,23800,23800,23800,23800,0
20230713,191400,1629117150,23800,23800,23800,23800,0
20230713,191300,1629117150,23800,23800,23800,23800,0
20230713,191200,1629117150,23800,23800,23800,23800,0
20230713,191100,1629117150,23800,23800,23800,23800,0
20230713,191000,1629117150,23800,23800,23800,23800,0
20230713,190900,1629117150,23800,23800,23800,23800,0
20230713,190800,1629117150,23800,23800,23800,23800,0
20230713,190700,1629117150,23800,23800,23800,23800,0
20230713,190600,1629117150,23800,23800,23800,23800,0
20230713,190500,1629117150,23800,23800,23800,23800,0
20230713,190400,1629117150,23800,23800,23800,23800,0
20230713,190300,1629117150,23800,23800,23800,23800,0
20230713,190200,1629117150,23800,23800,23800,23800,0
20230713,190100,1629117150,23800,23800,23800,23800,0
20230713,190000,1629117150,23800,23800,23800,23800,0
20230713,185900,1629117150,23800,23800,23800,23800,0
20230713,185800,1629117150,23800,23800,23800,23800,0
20230713,185700,1629117150,23800,23800,23800,23800,0
20230713,185600,1629117150,23800,23800,23800,23800,0
20230713,185500,1629117150,23800,23800,23800,23800,0
20230713,185400,1629117150,23800,23800,23800,23800,0
20230713,185300,1629117150,23800,23800,23800,23800,0
20230713,185200,1629117150,23800,23800,23800,23800,0
20230713,185100,1629117150,23800,23800,23800,23800,0
20230713,185000,1629117150,23800,23800,23800,23800,0
20230713,184900,1629117150,23800,23800,23800,23800,0
20230713,184800,1629117150,23800,23800,23800,23800,0
20230713,184700,1629117150,23800,23800,23800,23800,1512
20230713,184600,1629117150,23800,23800,23800,23800,0
20230713,184500,1629117150,23800,23800,23800,23800,0
20230713,184400,1629117150,23800,23800,23800,23800,0
20230713,184300,1629117150,23800,23800,23800,23800,0
20230713,184200,1629117150,23800,23800,23800,23800,0
20230713,184100,1629117150,23800,23800,23800,23800,0
20230713,184000,1629117150,23800,23800,23800,23800,0
20230713,183900,1629117150,23800,23800,23800,23800,0
20230713,183800,1629117150,23800,23800,23800,23800,0
20230713,183700,1629117150,23800,23800,23800,23800,0
20230713,183600,1629117150,23800,23800,23800,23800,0
20230713,183500,1629117150,23800,23800,23800,23800,0
20230713,183400,1629117150,23800,23800,23800,23800,0
20230713,183300,1629117150,23800,23800,23800,23800,0
20230713,183200,1629117150,23800,23800,23800,23800,0
20230713,183100,1629117150,23800,23800,23800,23800,0
20230713,183000,1629117150,23800,23800,23800,23800,0
20230713,182900,1629117150,23800,23800,23800,23800,0
20230713,182800,1629117150,23800,23800,23800,23800,0
20230713,182700,1629117150,23800,23800,23800,23800,0
20230713,182600,1629117150,23800,23800,23800,23800,0
20230713,182500,1629117150,23800,23800,23800,23800,0
20230713,182400,1629117150,23800,23800,23800,23800,0
20230713,182300,1629117150,23800,23800,23800,23800,0
20230713,182200,1629117150,23800,23800,23800,23800,0
20230713,182100,1629117150,23800,23800,23800,23800,0
20230713,182000,1629117150,23800,23800,23800,23800,0
20230713,181900,1629117150,23800,23800,23800,23800,0
20230713,181800,1629117150,23800,23800,23800,23800,0
20230713,181700,1629117150,23800,23800,23800,23800,1512
20230713,181600,1629117150,23800,23800,23800,23800,0
20230713,181500,1629117150,23800,23800,23800,23800,0
20230713,181400,1629117150,23800,23800,23800,23800,0
20230713,181300,1629117150,23800,23800,23800,23800,0
20230713,181200,1629117150,23800,23800,23800,23800,0
20230713,181100,1629117150,23800,23800,23800,23800,0
20230713,181000,1629117150,23800,23800,23800,23800,0
20230713,180900,1629117150,23800,23800,23800,23800,0
20230713,180800,1629117150,23800,23800,23800,23800,0
20230713,180700,1629117150,23800,23800,23800,23800,0
20230713,180600,1629117150,23800,23800,23800,23800,0
20230713,180500,1629117150,23800,23800,23800,23800,0
20230713,180400,1629117150,23800,23800,23800,23800,0
20230713,180300,1629117150,23800,23800,23800,23800,0
20230713,180200,1629117150,23800,23800,23800,23800,0
20230713,180100,1629117150,23800,23800,23800,23800,0
20230713,180000,1629117150,23800,23800,23800,23800,0
20230713,175900,1629117150,23800,23800,23800,23800,0
20230713,175800,1629117150,23800,23800,23800,23800,0
20230713,175700,1629117150,23800,23800,23800,23800,0
20230713,175600,1629117150,23800,23800,23800,23800,0
20230713,175500,1629117150,23800,23800,23800,23800,0
20230713,175400,1629117150,23800,23800,23800,23800,0
20230713,175300,1629117150,23800,23800,23800,23800,0
20230713,175200,1629117150,23800,23800,23800,23800,0
20230713,175100,1629117150,23800,23800,23800,23800,0
20230713,175000,1629117150,23800,23800,23800,23800,0
20230713,174900,1629117150,23800,23800,23800,23800,0
20230713,174800,1629117150,23800,23800,23800,23800,0
20230713,174700,1629117150,23800,23800,23800,23800,1512
20230713,174600,1629117150,23800,23800,23800,23800,0
20230713,174500,1629117150,23800,23800,23800,23800,0
20230713,174400,1629117150,23800,23800,23800,23800,0
20230713,174300,1629117150,23800,23800,23800,23800,0
20230713,174200,1629117150,23800,23800,23800,23800,0
20230713,174100,1629117150,23800,23800,23800,23800,0
20230713,174000,1629117150,23800,23800,23800,23800,0
20230713,173900,1629117150,23800,23800,23800,23800,0
20230713,173800,1629117150,23800,23800,23800,23800,0
20230713,173700,1629117150,23800,23800,23800,23800,0
20230713,173600,1629117150,23800,23800,23800,23800,0
20230713,173500,1629117150,23800,23800,23800,23800,0
20230713,173400,1629117150,23800,23800,23800,23800,0
20230713,173300,1629117150,23800,23800,23800,23800,0
20230713,173200,1629117150,23800,23800,23800,23800,0
20230713,173100,1629117150,23800,23800,23800,23800,0
20230713,173000,1629117150,23800,23800,23800,23800,0
20230713,172900,1629117150,23800,23800,23800,23800,0
20230713,172800,1629117150,23800,23800,23800,23800,0
20230713,172700,1629117150,23800,23800,23800,23800,0
20230713,172600,1629117150,23800,23800,23800,23800,0
20230713,172500,1629117150,23800,23800,23800,23800,0
20230713,172400,1629117150,23800,23800,23800,23800,0
20230713,172300,1629117150,23800,23800,23800,23800,0
20230713,172200,1629117150,23800,23800,23800,23800,0
20230713,172100,1629117150,23800,23800,23800,23800,0
20230713,172000,1629117150,23800,23800,23800,23800,0
20230713,171900,1629117150,23800,23800,23800,23800,0
20230713,171800,1629117150,23800,23800,23800,23800,0
20230713,171700,1629117150,23800,23800,23800,23800,1512
20230713,171600,1629117150,23800,23800,23800,23800,0
20230713,171500,1629117150,23800,23800,23800,23800,0
20230713,171400,1629117150,23800,23800,23800,23800,0
20230713,171300,1629117150,23800,23800,23800,23800,0
20230713,171200,1629117150,23800,23800,23800,23800,0
20230713,171100,1629117150,23800,23800,23800,23800,0
20230713,171000,1629117150,23800,23800,23800,23800,0
20230713,170900,1629117150,23800,23800,23800,23800,0
20230713,170800,1629117150,23800,23800,23800,23800,0
20230713,170700,1629117150,23800,23800,23800,23800,0
20230713,170600,1629117150,23800,23800,23800,23800,0
20230713,170500,1629117150,23800,23800,23800,23800,0
20230713,170400,1629117150,23800,23800,23800,23800,0
20230713,170300,1629117150,23800,23800,23800,23800,0
20230713,170200,1629117150,23800,23800,23800,23800,0
20230713,170100,1629117150,23800,23800,23800,23800,0
20230713,170000,1629117150,23800,23800,23800,23800,0
20230713,165900,1629117150,23800,23800,23800,23800,0
20230713,165800,1629117150,23800,23800,23800,23800,0
20230713,165700,1629117150,23800,23800,23800,23800,0
20230713,165600,1629117150,23800,23800,23800,23800,0
20230713,165500,1629117150,23800,23800,23800,23800,0
20230713,165400,1629117150,23800,23800,23800,23800,0
20230713,165300,1629117150,23800,23800,23800,23800,0
20230713,165200,1629117150,23800,23800,23800,23800,0
20230713,165100,1629117150,23800,23800,23800,23800,0
20230713,165000,1629117150,23800,23800,23800,23800,0
20230713,164900,1629117150,23800,23800,23800,23800,0
20230713,164800,1629117150,23800,23800,23800,23800,0
20230713,164700,1629117150,23800,23800,23800,23800,1512
20230713,164600,1629117150,23800,23800,23800,23800,0
20230713,164500,1629117150,23800,23800,23800,23800,0
20230713,164400,1629117150,23800,23800,23800,23800,0
20230713,164300,1629117150,23800,23800,23800,23800,0
20230713,164200,1629117150,23800,23800,23800,23800,0
20230713,164100,1629117150,23800,23800,23800,23800,0
20230713,164000,1629117150,23800,23800,23800,23800,0
20230713,163900,1629117150,23800,23800,23800,23800,0
20230713,163800,1629117150,23800,23800,23800,23800,0
20230713,163700,1629117150,23800,23800,23800,23800,0
20230713,163600,1629117150,23800,23800,23800,23800,0
20230713,163500,1629117150,23800,23800,23800,23800,0
20230713,163400,1629117150,23800,23800,23800,23800,0
20230713,163300,1629117150,23800,23800,23800,23800,0
20230713,163200,1629117150,23800,23800,23800,23800,0
20230713,163100,1629117150,23800,23800,23800,23800,0
20230713,163000,1629117150,23800,23800,23800,23800,0
20230713,162900,1629117150,23800,23800,23800,23800,0
20230713,162800,1629117150,23800,23800,23800,23800,0
20230713,162700,1629117150,23800,23800,23800,23800,0
20230713,162600,1629117150,23800,23800,23800,23800,0
20230713,162500,1629117150,23800,23800,23800,23800,0
20230713,162400,1629117150,23800,23800,23800,23800,0
20230713,162300,1629117150,23800,23800,23800,23800,0
20230713,162200,1629117150,23800,23800,23800,23800,0
20230713,162100,1629117150,23800,23800,23800,23800,0
20230713,162000,1629117150,23800,23800,23800,23800,0
20230713,161900,1629117150,23800,23800,23800,23800,0
20230713,161800,1629117150,23800,23800,23800,23800,0
20230713,161700,1629117150,23800,23800,23800,23800,1512
20230713,161600,1629117150,23800,23800,23800,23800,0
20230713,161500,1629117150,23800,23800,23800,23800,0
20230713,161400,1629117150,23800,23800,23800,23800,0
20230713,161300,1629117150,23800,23800,23800,23800,0
20230713,161200,1629117150,23800,23800,23800,23800,0
20230713,161100,1629117150,23800,23800,23800,23800,0
20230713,161000,1629117150,23800,23800,23800,23800,0
20230713,160900,1629117150,23800,23800,23800,23800,0
20230713,160800,1629117150,23800,23800,23800,23800,0
20230713,160700,1629117150,23800,23800,23800,23800,0
20230713,160600,1629117150,23800,23800,23800,23800,0
20230713,160500,1629117150,23800,23800,23800,23800,0
20230713,160400,1629117150,23800,23800,23800,23800,0
20230713,160300,1629117150,23800,23800,23800,23800,0
20230713,160200,1629117150,23800,23800,23800,23800,0
20230713,160100,1629117150,23800,23800,23800,23800,0
20230713,160000,1629117150,23800,23800,23800,23800,0
20230713,155900,1629117150,23800,23800,23800,23800,0
20230713,155800,1629117150,23800,23800,23800,23800,0
20230713,155700,1629117150,23800,23800,23800,23800,0
20230713,155600,1629117150,23800,23800,23800,23800,0
20230713,155500,1629117150,23800,23800,23800,23800,0
20230713,155400,1629117150,23800,23800,23800,23800,0
20230713,155300,1629117150,23800,23800,23800,23800,0
20230713,155200,1629117150,23800,23800,23800,23800,0
20230713,155100,1629117150,23800,23800,23800,23800,0
20230713,155000,1629117150,23800,23800,23800,23800,0
20230713,154900,1629117150,23800,23800,23800,23800,0
20230713,154800,1629117150,23800,23800,23800,23800,0
20230713,154700,1629117150,23800,23800,23800,23800,1512
20230713,154600,1629117150,23800,23800,23800,23800,0
20230713,154500,1629117150,23800,23800,23800,23800,0
20230713,154400,1629117150,23800,23800,23800,23800,0
20230713,154300,1629117150,23800,23800,23800,23800,0
20230713,154200,1629117150,23800,23800,23800,23800,0
20230713,154100,1629117150,23800,23800,23800,23800,0
20230713,154000,1629117150,23800,23800,23800,23800,0
20230713,153900,1629117150,23800,23800,23800,23800,0
20230713,153800,1629117150,23800,23800,23800,23800,0
20230713,153700,1629117150,23800,23800,23800,23800,0
20230713,153600,1629117150,23800,23800,23800,23800,0
20230713,153500,1629117150,23800,23800,23800,23800,0
20230713,153400,1629117150,23800,23800,23800,23800,0
20230713,153300,1629117150,23800,23800,23800,23800,0
20230713,153200,1629117150,23800,23800,23800,23800,0
20230713,153100,1629117150,23800,23800,23800,23800,0
20230713,153000,1629117150,23800,23800,23800,23800,1512
20230713,152900,1593131550,23750,23750,23750,23750,0
20230713,152800,1593131550,23750,23750,23750,23750,0
20230713,152700,1593131550,23750,23750,23750,23750,0
20230713,152600,1593131550,23750,23750,23750,23750,0
20230713,152500,1593131550,23750,23750,23750,23750,0
20230713,152400,1593131550,23750,23750,23750,23750,0
20230713,152300,1593131550,23750,23750,23750,23750,0
20230713,152200,1593131550,23750,23750,23750,23750,0
20230713,152100,1593131550,23750,23750,23750,23750,0
20230713,152000,1593131550,23750,23750,23750,23750,0
20230713,151900,1593131550,23750,23750,23800,23700,1203
20230713,151800,1564592600,23800,23750,23800,23700,755
20230713,151700,1546683300,23750,23700,23850,23700,130
20230713,151600,1543599000,23700,23800,23850,23700,192
20230713,151500,1539034050,23750,23850,23850,23750,265
20230713,151400,1532738250,23850,23800,23850,23750,461
20230713,151300,1521780100,23800,23750,23800,23750,176
20230713,151200,1517591550,23750,23750,23800,23750,565
20230713,151100,1504172400,23800,23800,23800,23750,379
20230713,151000,1495169850,23750,23800,23800,23750,76
20230713,150900,1493363450,23800,23750,23800,23750,19
20230713,150800,1492911650,23750,23800,23800,23750,226
20230713,150700,1487538550,23750,23800,23800,23750,33
20230713,150600,1486754100,23800,23800,23900,23800,345
20230713,150500,1478542150,23900,23850,23900,23850,126
20230713,150400,1475537000,23850,23850,23850,23750,320
20230713,150300,1467919700,23850,23850,23850,23800,288
20230713,150200,1461063750,23850,23850,23850,23850,15
20230713,150100,1460706000,23850,23800,23850,23800,714
20230713,150000,1443712100,23850,23850,23850,23800,120
20230713,145900,1440855250,23850,23850,23850,23850,204
20230713,145800,1435989850,23850,23850,23850,23800,106
20230713,145700,1433466350,23850,23850,23850,23850,140
20230713,145600,1430127350,23850,23900,23900,23850,486
20230713,145500,1418535700,23850,23900,23900,23850,182
20230713,145400,1414194300,23900,23850,23900,23850,81
20230713,145300,1412261500,23850,23900,23900,23850,63
20230713,145200,1410758300,23850,23850,23900,23850,187
20230713,145100,1406297950,23850,23850,23900,23850,72
20230713,145000,1404579800,23850,23850,23900,23850,155
20230713,144900,1400882550,23900,23850,23900,23850,52
20230713,144800,1399641750,23850,23850,23900,23850,190
20230713,144700,1395109750,23850,23850,23850,23800,599
20230713,144600,1380847200,23850,23850,23850,23800,42
20230713,144500,1379847000,23800,23800,23850,23800,226
20230713,144400,1374467150,23850,23850,23850,23800,183
20230713,144300,1370107250,23850,23850,23850,23850,34
20230713,144200,1369296350,23850,23850,23850,23800,257
20230713,144100,1363171900,23850,23850,23900,23850,507
20230713,144000,1351079300,23900,23900,23900,23850,177
20230713,143900,1346857250,23850,23900,23900,23850,165
20230713,143800,1342921000,23900,23850,23900,23850,66
20230713,143700,1341346050,23900,23900,23900,23850,1243
20230713,143600,1311639050,23900,23900,23950,23900,235
20230713,143500,1306022050,23900,23950,23950,23900,102
20230713,143400,1303583300,23950,23850,23950,23850,290
20230713,143300,1296658250,23850,23900,23900,23850,71
20230713,143200,1294964250,23900,23900,23900,23900,15
20230713,143100,1294605750,23900,23850,23900,23850,106
20230713,143000,1292076950,23900,23850,23900,23850,206
20230713,142900,1287155350,23900,23900,23900,23850,55
20230713,142800,1285842150,23850,23900,23900,23850,135
20230713,142700,1282621700,23900,23900,23900,23850,51
20230713,142600,1281403200,23900,23850,23900,23850,211
20230713,142500,1276365650,23900,23900,23900,23850,106
20230713,142400,1273832950,23850,23850,23950,23850,60
20230713,142300,1272401400,23850,23950,23950,23850,193
20230713,142200,1267789050,23950,23900,23950,23850,116
20230713,142100,1265016650,23850,23900,23900,23850,79
20230713,142000,1263128950,23900,23950,23950,23900,45
20230713,141900,1262053200,23950,23950,23950,23950,10
20230713,141800,1261813700,23950,23850,23950,23850,146
20230713,141700,1258329250,23850,23900,23900,23850,173
20230713,141600,1254202300,23900,23900,23900,23900,9
20230713,141500,1253987200,23900,23900,23900,23850,221
20230713,141400,1248715700,23900,23900,23900,23900,23
20230713,141300,1248166000,23900,23850,23900,23850,279
20230713,141200,1241508600,23800,23900,23900,23800,276
20230713,141100,1234925850,23900,23900,23900,23850,44
20230713,141000,1233875900,23900,23850,23900,23850,71
20230713,140900,1232181800,23850,23850,23900,23850,153
20230713,140800,1228532250,23900,23850,23900,23850,105
20230713,140700,1226027250,23900,23900,23900,23850,238
20230713,140600,1220346350,23900,23850,23900,23850,81
20230713,140500,1218413800,23850,23900,23900,23850,36
20230713,140400,1217554650,23850,23850,23900,23850,179
20230713,140300,1213284600,23850,23850,23900,23850,61
20230713,140200,1211829300,23850,23900,23900,23850,49
20230713,140100,1210660000,23850,23850,23900,23850,164
20230713,140000,1206747800,23850,23900,23900,23850,51
20230713,135900,1205530850,23850,23850,23900,23850,149
20230713,135800,1201976600,23850,23850,23900,23850,67
20230713,135700,1200377850,23850,23850,23900,23850,63
20230713,135600,1198874800,23900,23900,23900,23850,124
20230713,135500,1195916700,23900,23850,23900,23850,23
20230713,135400,1195367450,23900,23900,23900,23900,14
20230713,135300,1195032850,23900,23850,23900,23850,165
20230713,135200,1191094350,23900,23900,23900,23850,25
20230713,135100,1190497250,23900,23850,23900,23850,106
20230713,135000,1187968500,23900,23900,23900,23900,14
20230713,134900,1187633900,23900,23850,23900,23850,22
20230713,134800,1187108500,23900,23900,23900,23850,105
20230713,134700,1184603600,23900,23900,23900,23900,11
20230713,134600,1184340700,23900,23850,23900,23850,22
20230713,134500,1183815400,23900,23850,23900,23850,112
20230713,134400,1181143300,23900,23900,23900,23900,24
20230713,134300,1180569700,23950,23900,23950,23900,128
20230713,134200,1177510050,23900,23900,23900,23900,89
20230713,134100,1175382950,23900,23900,23900,23900,27
20230713,134000,1174737650,23900,23900,23900,23850,119
20230713,133900,1171898600,23900,23900,23900,23900,16
20230713,133800,1171516200,23900,23900,23900,23900,28
20230713,133700,1170847000,23900,23950,23950,23900,14
20230713,133600,1170511950,23950,23900,23950,23900,140
20230713,133500,1167165650,23900,23950,23950,23900,21
20230713,133400,1166663700,23950,23900,23950,23900,52
20230713,133300,1165419400,23950,23900,23950,23900,30
20230713,133200,1164701600,23900,23900,23900,23850,174
20230713,133100,1160547600,23900,23950,23950,23900,137
20230713,133000,1157272850,23950,23950,23950,23950,16
20230713,132900,1156889650,23900,23950,23950,23900,112
20230713,132800,1154211950,23950,23950,23950,23900,22
20230713,132700,1153685450,23950,23950,23950,23950,47
20230713,132600,1152559800,24000,23950,24000,23950,12
20230713,132500,1152271850,24000,23950,24000,23950,109
20230713,132400,1149657150,23950,24000,24000,23950,117
20230713,132300,1146854750,24000,23900,24000,23900,87
20230713,132200,1144773700,23900,23950,23950,23900,23
20230713,132100,1144223900,23900,23950,23950,23900,107
20230713,132000,1141665850,23950,23900,23950,23900,26
20230713,131900,1141044400,23900,23900,23900,23900,111
20230713,131800,1138391500,23900,23850,23950,23850,22
20230713,131700,1137865800,23950,23900,23950,23850,81
20230713,131600,1135929400,23950,23950,23950,23900,182
20230713,131500,1131579050,23950,23950,23950,23950,22
20230713,131400,1131052150,23950,23950,23950,23900,87
20230713,131300,1128972050,23950,23950,23950,23900,133
20230713,131200,1125792800,23950,23950,23950,23950,14
20230713,131100,1125457500,23950,23950,23950,23900,110
20230713,131000,1122827600,23950,23950,23950,23950,95
20230713,130900,1120552350,23950,23950,23950,23900,29
20230713,130800,1119858700,23950,23950,23950,23900,112
20230713,130700,1117181000,23950,23950,23950,23900,22
20230713,130600,1116654600,23950,23950,23950,23950,10
20230713,130500,1116415100,23950,24000,24000,23950,179
20230713,130400,1112124950,24000,24000,24000,23950,39
20230713,130300,1111189350,24000,24000,24000,23950,140
20230713,130200,1107834000,24000,23950,24000,23950,14
20230713,130100,1107498050,23950,23950,23950,23950,96
20230713,130000,1105198850,23950,24000,24000,23950,59
20230713,125900,1103785350,24000,24000,24000,24000,21
20230713,125800,1103281350,24000,24000,24000,24000,19
20230713,125700,1102825350,23950,24000,24000,23900,175
20230713,125600,1098638200,24000,24000,24000,24000,14
20230713,125500,1098302200,23950,24000,24000,23950,113
20230713,125400,1095595200,24000,24000,24000,24000,12
20230713,125300,1095307200,24000,24000,24000,24000,16
20230713,125200,1094923200,23950,24000,24000,23950,113
20230713,125100,1092216250,24000,23950,24000,23950,32
20230713,125000,1091449800,23950,23950,23950,23950,13
20230713,124900,1091138450,23950,23950,23950,23900,120
20230713,124800,1088269500,23950,23950,23950,23950,50
20230713,124700,1087072000,23950,23950,23950,23900,118
20230713,124600,1084250550,23950,23950,23950,23900,21
20230713,124500,1083748000,23950,23950,23950,23950,20
20230713,124400,1083269000,23950,23950,23950,23900,107
20230713,124300,1080710950,23950,23950,23950,23900,88
20230713,124200,1078604050,23950,23950,23950,23950,15
20230713,124100,1078244800,23900,23950,23950,23900,122
20230713,124000,1075328000,23950,23950,23950,23900,23
20230713,123900,1074777550,23950,23900,23950,23900,106
20230713,123800,1072243500,23900,23950,23950,23900,15
20230713,123700,1071884450,23950,23900,23950,23900,24
20230713,123600,1071310100,23950,23950,23950,23950,12
20230713,123500,1071022700,23950,23900,23950,23900,18
20230713,123400,1070591900,23900,23900,23900,23900,120
20230713,123300,1067723900,23900,23950,23950,23900,127
20230713,123200,1064687700,23950,23950,23950,23950,25
20230713,123100,1064088950,23950,23950,23950,23900,45
20230713,123000,1063011650,24000,24000,24000,24000,10
20230713,122900,1062771650,24000,24000,24000,24000,15
20230713,122800,1062411650,23950,24000,24000,23900,105
20230713,122700,1059901250,24000,23950,24000,23950,10
20230713,122600,1059661700,23950,23900,23950,23900,45
20230713,122500,1058585750,23900,24000,24000,23900,120
20230713,122400,1055716750,24000,23950,24000,23950,19
20230713,122300,1055261250,23950,23950,23950,23900,148
20230713,122200,1051723950,23950,23900,23950,23900,20
20230713,122100,1051245350,23950,23950,23950,23950,22
20230713,122000,1050718450,23950,23950,23950,23900,106
20230713,121900,1048184400,23950,23950,23950,23900,25
20230713,121800,1047586100,23950,23950,23950,23950,17
20230713,121700,1047178950,23900,23950,23950,23900,139
20230713,121600,1043854500,23950,23950,23950,23900,24
20230713,121500,1043280150,23950,23950,23950,23950,57
20230713,121400,1041915000,24000,24000,24000,24000,9
20230713,121300,1041699000,24000,23950,24000,23950,23
20230713,121200,1041147400,24000,24000,24000,23950,131
20230713,121100,1038008350,24000,24000,24000,24000,16
20230713,121000,1037624350,24000,23950,24000,23950,24
20230713,120900,1037049150,24000,23950,24000,23950,114
20230713,120800,1034317900,24000,24000,24000,24000,10
20230713,120700,1034077900,24000,23950,24000,23950,20
20230713,120600,1033598350,24050,24050,24050,24000,27
20230713,120500,1032949100,24050,24050,24050,24050,10
20230713,120400,1032708600,23900,23950,23950,23900,118
20230713,120300,1029887600,23950,23950,23950,23950,20
20230713,120200,1029408600,23950,23950,23950,23950,12
20230713,120100,1029121200,23900,23950,23950,23900,145
20230713,120000,1025653500,23950,23900,23950,23900,53
20230713,115900,1024385950,23950,24000,24000,23950,26
20230713,115800,1023762550,24000,24000,24000,23950,64
20230713,115700,1022228750,24000,23950,24000,23950,97
20230713,115600,1019905550,23950,23950,23950,23900,144
20230713,115500,1016463100,23950,23900,23950,23900,21
20230713,115400,1015960600,23900,23950,23950,23900,48
20230713,115300,1014812750,23950,23900,24000,23900,90
20230713,115200,1012658300,24000,24000,24000,23950,33
20230713,115100,1011866750,24000,23950,24050,23950,61
20230713,115000,1010404850,24100,24100,24100,24000,17
20230713,114900,1009995350,24100,24000,24150,23950,61
20230713,114800,1008532550,24000,24000,24150,23950,144
20230713,114700,1005079700,24000,24000,24050,24000,170
20230713,114600,1000992250,24000,24000,24000,23950,90
20230713,114500,998834000,23950,24000,24000,23950,197
20230713,114400,994110600,24000,24000,24050,24000,70
20230713,114300,992430400,24000,24050,24050,24000,115
20230713,114200,989670350,24000,24000,24050,24000,100
20230713,114100,987268600,24000,24000,24050,24000,69
20230713,114000,985611900,24000,24050,24050,24000,124
20230713,113900,982635250,24050,24050,24050,24000,61
20230713,113800,981170550,24000,24000,24050,24000,57
20230713,113700,979801050,24050,24150,24150,24000,56
20230713,113600,978455550,24000,24050,24150,24000,73
20230713,113500,976699650,24100,24100,24100,24000,195
20230713,113400,972009600,23950,24100,24100,23950,625
20230713,113300,957005550,24100,24150,24150,24050,32
20230713,113200,956234250,24050,24100,24150,24050,74
20230713,113100,954452800,24050,24050,24100,24050,43
20230713,113000,953417950,24050,24100,24100,24050,177
20230713,112900,949154500,24100,24050,24150,24050,87
20230713,112800,947059700,24150,24100,24150,24050,55
20230713,112700,945733650,24150,24100,24150,24050,172
20230713,112600,941590200,24100,24100,24150,24100,33
20230713,112500,940794250,24100,24150,24150,24100,101
20230713,112400,938358450,24150,24100,24150,24100,69
20230713,112300,936694950,24200,24150,24200,24100,31
20230713,112200,935946250,24150,24150,24150,24150,48
20230713,112100,934787050,24200,24200,24200,24200,19
20230713,112000,934327250,24200,24200,24200,24150,49
20230713,111900,933143300,24200,24150,24200,24150,115
20230713,111800,930365400,24200,24250,24250,24200,28
20230713,111700,929687200,24250,24150,24250,24150,47
20230713,111600,928551200,24200,24250,24250,24200,117
20230713,111500,925718900,24250,24250,24250,24200,65
20230713,111400,924144450,24250,24250,24250,24250,13
20230713,111300,923829200,24200,24250,24250,24200,153
20230713,111200,920125750,24250,24100,24250,24100,117
20230713,111100,917301750,24150,24150,24150,24100,50
20230713,111000,916094650,24150,24250,24250,24150,214
20230713,110900,910917000,24250,24150,24250,24150,25
20230713,110800,910311750,24250,24200,24250,24200,140
20230713,110700,906923150,24200,24250,24250,24200,24
20230713,110600,906341650,24200,24250,24250,24200,215
20230713,110500,901130000,24250,24200,24250,24200,158
20230713,110400,897305850,24250,24250,24250,24150,826
20230713,110300,877355850,24250,24250,24250,24150,192
20230713,110200,872710650,24250,24200,24250,24150,130
20230713,110100,869564400,24200,24200,24200,24150,46
20230713,110000,868452950,24200,24200,24200,24150,144
20230713,105900,864974600,24200,24200,24200,24200,14
20230713,105800,864635800,24200,24200,24200,24150,56
20230713,105700,863282800,24200,24200,24250,24150,48
20230713,105600,862121000,24200,24250,24250,24200,25
20230713,105500,861515450,24250,24250,24250,24200,431
20230713,105400,851084600,24200,24250,24250,24200,50
20230713,105300,849873850,24250,24200,24250,24200,59
20230713,105200,848445300,24250,24250,24250,24200,246
20230713,105100,842484400,24250,24250,24250,24200,51
20230713,105000,841249400,24250,24250,24250,24250,20
20230713,104900,840764400,24300,24250,24300,24200,137
20230713,104800,837443700,24250,24200,24250,24200,51
20230713,104700,836208800,24250,24200,24250,24200,20
20230713,104600,835724200,24250,24250,24250,24200,48
20230713,104500,834561950,24250,24250,24250,24200,19
20230713,104400,834101250,24200,24250,24250,24200,54
20230713,104300,832793950,24250,24250,24300,24250,66
20230713,104200,831192800,24300,24250,24300,24250,125
20230713,104100,828160350,24300,24250,24300,24200,67
20230713,104000,826537350,24300,24300,24300,24300,17
20230713,103900,826124250,24300,24300,24300,24250,61
20230713,103800,824644100,24300,24200,24300,24200,60
20230713,103700,823191500,24300,24250,24300,24200,51
20230713,103600,821955750,24250,24250,24250,24200,162
20230713,103500,818033600,24300,24250,24300,24250,17
20230713,103400,817620950,24300,24300,24300,24250,47
20230713,103300,816480700,24300,24250,24300,24250,247
20230713,103200,810484200,24250,24200,24250,24200,114
20230713,103100,807724700,24250,24250,24250,24200,60
20230713,103000,806271450,24250,24250,24250,24250,220
20230713,102900,800936450,24250,24150,24250,24150,58
20230713,102800,799533900,24250,24150,24250,24150,79
20230713,102700,797622050,24150,24150,24150,24100,235
20230713,102600,791948600,24150,24150,24200,24150,78
20230713,102500,790064150,24200,24150,24200,24150,181
20230713,102400,785692300,24150,24050,24150,24050,372
20230713,102300,776728400,24100,24050,24100,24050,23
20230713,102200,776174150,24050,24100,24100,24050,89
20230713,102100,774031450,24050,24050,24050,24050,0
20230713,102000,774031450,24050,24050,24100,24050,492
20230713,101900,762188300,24050,23950,24050,23950,439
20230713,101800,751654450,24000,24000,24000,24000,0
20230713,101700,751654450,24000,23950,24000,23950,36
20230713,101600,750792200,24000,24000,24000,24000,1
20230713,101500,750768200,23950,24000,24000,23950,37
20230713,101400,749882000,24000,24000,24000,24000,10
20230713,101300,749642000,23950,24000,24000,23950,83
20230713,101200,747651750,24000,23950,24000,23950,304
20230713,101100,740370900,23950,24000,24000,23950,266
20230713,101000,733999300,24000,24000,24000,23950,881
20230713,100900,712857100,24000,23950,24000,23950,304
20230713,100800,705566150,24000,23950,24000,23900,1114
20230713,100700,678852050,23950,23900,23950,23900,171
20230713,100600,674758350,23950,23900,23950,23900,849
20230713,100500,654453850,23900,23900,23900,23850,37
20230713,100400,653571300,23900,23900,23900,23850,137
20230713,100300,650303450,23800,23800,23800,23800,35
20230713,100200,649470450,23900,23900,23900,23900,1
20230713,100100,649446550,23800,23850,23900,23800,103
20230713,100000,646991600,23900,23800,23900,23800,65
20230713,095900,645443100,23900,23700,23900,23700,2
20230713,095800,645395500,23700,23700,23700,23600,3935
20230713,095700,552179400,23800,23750,24000,23650,4154
20230713,095600,453647250,23700,23850,24000,23700,2830
20230713,095500,386405100,23900,23800,23900,23800,2735
20230713,095400,321290700,23800,24050,24100,23800,3312
20230713,095300,242105800,24100,24050,24100,24050,71
20230713,095200,240398000,24100,24100,24100,24100,0
20230713,095100,240398000,24100,24100,24100,24050,44
20230713,095000,239339350,24100,24050,24100,24050,265
20230713,094900,232966050,24050,24050,24050,24050,131
20230713,094800,229815500,24050,24000,24050,24000,36
20230713,094700,228951450,24050,24000,24050,24000,21
20230713,094600,228446800,24050,24050,24050,24050,35
20230713,094500,227605050,24050,24050,24050,24050,7
20230713,094400,227436700,24000,24050,24050,24000,209
20230713,094300,222415800,24100,24050,24100,23950,771
20230713,094200,203906550,24050,24050,24050,24050,0
20230713,094100,203906550,24050,24100,24100,24050,190
20230713,094000,199334300,24100,24050,24100,24050,397
20230713,093900,189786350,24100,24100,24100,24050,167
20230713,093800,185763400,24050,24100,24100,24050,34
20230713,093700,184945600,24050,24100,24100,24050,42
20230713,093600,183935150,24100,24050,24100,24050,46
20230713,093500,182828350,24100,24100,24100,24100,2
20230713,093400,182780150,24050,24100,24100,24050,136
20230713,093300,179504300,24100,24050,24100,24050,28
20230713,093200,178829900,24050,24100,24100,24050,36
20230713,093100,177964050,24100,24050,24100,24050,205
20230713,093000,173025800,24100,24100,24100,24100,21
20230713,092900,172519700,24100,24100,24100,24050,104
20230713,092800,170015550,24100,24100,24100,24100,201
20230713,092700,165171450,24100,24100,24100,24050,227
20230713,092600,159702950,24100,24100,24100,24100,800
20230713,092500,140422950,24050,24050,24050,24050,35
20230713,092400,139581200,24050,24050,24050,24050,37
20230713,092300,138691350,24100,24100,24100,24100,1
20230713,092200,138667250,24050,24050,24050,24050,35
20230713,092100,137825500,24100,24050,24100,24050,6
20230713,092000,137681000,24050,24050,24050,24050,36
20230713,091900,136815200,24100,24050,24100,24050,36
20230713,091800,135949350,24100,24100,24100,24100,0
20230713,091700,135949350,24100,24050,24100,24050,138
20230713,091600,132627600,24100,24100,24100,24100,2
20230713,091500,132579400,24100,24100,24100,24050,41
20230713,091400,131593050,24100,24100,24100,24100,5
20230713,091300,131472550,24050,24100,24100,24050,2264
20230713,091200,76911900,24100,24050,24100,24050,803
20230713,091100,57576800,24100,24100,24100,24050,15
20230713,091000,57215550,24100,24100,24100,24050,47
20230713,090900,56084650,24100,24100,24100,24100,0
20230713,090800,56084650,24100,24100,24100,24100,724
20230713,090700,38636250,24100,24100,24100,24100,21
20230713,090600,38130150,24100,24100,24100,24050,76
20230713,090500,36298600,24100,24050,24100,24050,9
20230713,090400,36081850,24100,24100,24100,24050,17
20230713,090300,35672700,24100,24100,24100,24100,171
20230713,090200,31551600,24100,24100,24100,24100,415
20230713,090100,21550100,24100,24100,24100,24100,183
20230713,090000,17139800,24100,24150,24150,24100,710