KissMeData/210980/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,201900,363621850,21450,21450,21450,21450,1129
20230710,201800,363621850,21450,21450,21450,21450,0
20230710,201700,363621850,21450,21450,21450,21450,0
20230710,201600,363621850,21450,21450,21450,21450,0
20230710,201500,363621850,21450,21450,21450,21450,0
20230710,201400,363621850,21450,21450,21450,21450,0
20230710,201300,363621850,21450,21450,21450,21450,0
20230710,201200,363621850,21450,21450,21450,21450,0
20230710,201100,363621850,21450,21450,21450,21450,0
20230710,201000,363621850,21450,21450,21450,21450,0
20230710,200900,363621850,21450,21450,21450,21450,0
20230710,200800,363621850,21450,21450,21450,21450,0
20230710,200700,363621850,21450,21450,21450,21450,0
20230710,200600,363621850,21450,21450,21450,21450,0
20230710,200500,363621850,21450,21450,21450,21450,0
20230710,200400,363621850,21450,21450,21450,21450,0
20230710,200300,363621850,21450,21450,21450,21450,0
20230710,200200,363621850,21450,21450,21450,21450,0
20230710,200100,363621850,21450,21450,21450,21450,0
20230710,200000,363621850,21450,21450,21450,21450,0
20230710,195900,363621850,21450,21450,21450,21450,0
20230710,195800,363621850,21450,21450,21450,21450,0
20230710,195700,363621850,21450,21450,21450,21450,0
20230710,195600,363621850,21450,21450,21450,21450,0
20230710,195500,363621850,21450,21450,21450,21450,0
20230710,195400,363621850,21450,21450,21450,21450,0
20230710,195300,363621850,21450,21450,21450,21450,0
20230710,195200,363621850,21450,21450,21450,21450,0
20230710,195100,363621850,21450,21450,21450,21450,0
20230710,195000,363621850,21450,21450,21450,21450,0
20230710,194900,363621850,21450,21450,21450,21450,1129
20230710,194800,363621850,21450,21450,21450,21450,0
20230710,194700,363621850,21450,21450,21450,21450,0
20230710,194600,363621850,21450,21450,21450,21450,0
20230710,194500,363621850,21450,21450,21450,21450,0
20230710,194400,363621850,21450,21450,21450,21450,0
20230710,194300,363621850,21450,21450,21450,21450,0
20230710,194200,363621850,21450,21450,21450,21450,0
20230710,194100,363621850,21450,21450,21450,21450,0
20230710,194000,363621850,21450,21450,21450,21450,0
20230710,193900,363621850,21450,21450,21450,21450,0
20230710,193800,363621850,21450,21450,21450,21450,0
20230710,193700,363621850,21450,21450,21450,21450,0
20230710,193600,363621850,21450,21450,21450,21450,0
20230710,193500,363621850,21450,21450,21450,21450,0
20230710,193400,363621850,21450,21450,21450,21450,0
20230710,193300,363621850,21450,21450,21450,21450,0
20230710,193200,363621850,21450,21450,21450,21450,0
20230710,193100,363621850,21450,21450,21450,21450,0
20230710,193000,363621850,21450,21450,21450,21450,0
20230710,192900,363621850,21450,21450,21450,21450,0
20230710,192800,363621850,21450,21450,21450,21450,0
20230710,192700,363621850,21450,21450,21450,21450,0
20230710,192600,363621850,21450,21450,21450,21450,0
20230710,192500,363621850,21450,21450,21450,21450,0
20230710,192400,363621850,21450,21450,21450,21450,0
20230710,192300,363621850,21450,21450,21450,21450,0
20230710,192200,363621850,21450,21450,21450,21450,0
20230710,192100,363621850,21450,21450,21450,21450,0
20230710,192000,363621850,21450,21450,21450,21450,0
20230710,191900,363621850,21450,21450,21450,21450,1129
20230710,191800,363621850,21450,21450,21450,21450,0
20230710,191700,363621850,21450,21450,21450,21450,0
20230710,191600,363621850,21450,21450,21450,21450,0
20230710,191500,363621850,21450,21450,21450,21450,0
20230710,191400,363621850,21450,21450,21450,21450,0
20230710,191300,363621850,21450,21450,21450,21450,0
20230710,191200,363621850,21450,21450,21450,21450,0
20230710,191100,363621850,21450,21450,21450,21450,0
20230710,191000,363621850,21450,21450,21450,21450,0
20230710,190900,363621850,21450,21450,21450,21450,0
20230710,190800,363621850,21450,21450,21450,21450,0
20230710,190700,363621850,21450,21450,21450,21450,0
20230710,190600,363621850,21450,21450,21450,21450,0
20230710,190500,363621850,21450,21450,21450,21450,0
20230710,190400,363621850,21450,21450,21450,21450,0
20230710,190300,363621850,21450,21450,21450,21450,0
20230710,190200,363621850,21450,21450,21450,21450,0
20230710,190100,363621850,21450,21450,21450,21450,0
20230710,190000,363621850,21450,21450,21450,21450,0
20230710,185900,363621850,21450,21450,21450,21450,0
20230710,185800,363621850,21450,21450,21450,21450,0
20230710,185700,363621850,21450,21450,21450,21450,0
20230710,185600,363621850,21450,21450,21450,21450,0
20230710,185500,363621850,21450,21450,21450,21450,0
20230710,185400,363621850,21450,21450,21450,21450,0
20230710,185300,363621850,21450,21450,21450,21450,0
20230710,185200,363621850,21450,21450,21450,21450,0
20230710,185100,363621850,21450,21450,21450,21450,0
20230710,185000,363621850,21450,21450,21450,21450,0
20230710,184900,363621850,21450,21450,21450,21450,1129
20230710,184800,363621850,21450,21450,21450,21450,0
20230710,184700,363621850,21450,21450,21450,21450,0
20230710,184600,363621850,21450,21450,21450,21450,0
20230710,184500,363621850,21450,21450,21450,21450,0
20230710,184400,363621850,21450,21450,21450,21450,0
20230710,184300,363621850,21450,21450,21450,21450,0
20230710,184200,363621850,21450,21450,21450,21450,0
20230710,184100,363621850,21450,21450,21450,21450,0
20230710,184000,363621850,21450,21450,21450,21450,0
20230710,183900,363621850,21450,21450,21450,21450,0
20230710,183800,363621850,21450,21450,21450,21450,0
20230710,183700,363621850,21450,21450,21450,21450,0
20230710,183600,363621850,21450,21450,21450,21450,0
20230710,183500,363621850,21450,21450,21450,21450,0
20230710,183400,363621850,21450,21450,21450,21450,0
20230710,183300,363621850,21450,21450,21450,21450,0
20230710,183200,363621850,21450,21450,21450,21450,0
20230710,183100,363621850,21450,21450,21450,21450,0
20230710,183000,363621850,21450,21450,21450,21450,0
20230710,182900,363621850,21450,21450,21450,21450,0
20230710,182800,363621850,21450,21450,21450,21450,0
20230710,182700,363621850,21450,21450,21450,21450,0
20230710,182600,363621850,21450,21450,21450,21450,0
20230710,182500,363621850,21450,21450,21450,21450,0
20230710,182400,363621850,21450,21450,21450,21450,0
20230710,182300,363621850,21450,21450,21450,21450,0
20230710,182200,363621850,21450,21450,21450,21450,0
20230710,182100,363621850,21450,21450,21450,21450,0
20230710,182000,363621850,21450,21450,21450,21450,0
20230710,181900,363621850,21450,21450,21450,21450,1129
20230710,181800,363621850,21450,21450,21450,21450,0
20230710,181700,363621850,21450,21450,21450,21450,0
20230710,181600,363621850,21450,21450,21450,21450,0
20230710,181500,363621850,21450,21450,21450,21450,0
20230710,181400,363621850,21450,21450,21450,21450,0
20230710,181300,363621850,21450,21450,21450,21450,0
20230710,181200,363621850,21450,21450,21450,21450,0
20230710,181100,363621850,21450,21450,21450,21450,0
20230710,181000,363621850,21450,21450,21450,21450,0
20230710,180900,363621850,21450,21450,21450,21450,0
20230710,180800,363621850,21450,21450,21450,21450,0
20230710,180700,363621850,21450,21450,21450,21450,0
20230710,180600,363621850,21450,21450,21450,21450,0
20230710,180500,363621850,21450,21450,21450,21450,0
20230710,180400,363621850,21450,21450,21450,21450,0
20230710,180300,363621850,21450,21450,21450,21450,0
20230710,180200,363621850,21450,21450,21450,21450,0
20230710,180100,363621850,21450,21450,21450,21450,0
20230710,180000,363621850,21450,21450,21450,21450,0
20230710,175900,363621850,21450,21450,21450,21450,0
20230710,175800,363621850,21450,21450,21450,21450,0
20230710,175700,363621850,21450,21450,21450,21450,0
20230710,175600,363621850,21450,21450,21450,21450,0
20230710,175500,363621850,21450,21450,21450,21450,0
20230710,175400,363621850,21450,21450,21450,21450,0
20230710,175300,363621850,21450,21450,21450,21450,0
20230710,175200,363621850,21450,21450,21450,21450,0
20230710,175100,363621850,21450,21450,21450,21450,0
20230710,175000,363621850,21450,21450,21450,21450,0
20230710,174900,363621850,21450,21450,21450,21450,1129
20230710,174800,363621850,21450,21450,21450,21450,0
20230710,174700,363621850,21450,21450,21450,21450,0
20230710,174600,363621850,21450,21450,21450,21450,0
20230710,174500,363621850,21450,21450,21450,21450,0
20230710,174400,363621850,21450,21450,21450,21450,0
20230710,174300,363621850,21450,21450,21450,21450,0
20230710,174200,363621850,21450,21450,21450,21450,0
20230710,174100,363621850,21450,21450,21450,21450,0
20230710,174000,363621850,21450,21450,21450,21450,0
20230710,173900,363621850,21450,21450,21450,21450,0
20230710,173800,363621850,21450,21450,21450,21450,0
20230710,173700,363621850,21450,21450,21450,21450,0
20230710,173600,363621850,21450,21450,21450,21450,0
20230710,173500,363621850,21450,21450,21450,21450,0
20230710,173400,363621850,21450,21450,21450,21450,0
20230710,173300,363621850,21450,21450,21450,21450,0
20230710,173200,363621850,21450,21450,21450,21450,0
20230710,173100,363621850,21450,21450,21450,21450,0
20230710,173000,363621850,21450,21450,21450,21450,0
20230710,172900,363621850,21450,21450,21450,21450,0
20230710,172800,363621850,21450,21450,21450,21450,0
20230710,172700,363621850,21450,21450,21450,21450,0
20230710,172600,363621850,21450,21450,21450,21450,0
20230710,172500,363621850,21450,21450,21450,21450,0
20230710,172400,363621850,21450,21450,21450,21450,0
20230710,172300,363621850,21450,21450,21450,21450,0
20230710,172200,363621850,21450,21450,21450,21450,0
20230710,172100,363621850,21450,21450,21450,21450,0
20230710,172000,363621850,21450,21450,21450,21450,0
20230710,171900,363621850,21450,21450,21450,21450,1129
20230710,171800,363621850,21450,21450,21450,21450,0
20230710,171700,363621850,21450,21450,21450,21450,0
20230710,171600,363621850,21450,21450,21450,21450,0
20230710,171500,363621850,21450,21450,21450,21450,0
20230710,171400,363621850,21450,21450,21450,21450,0
20230710,171300,363621850,21450,21450,21450,21450,0
20230710,171200,363621850,21450,21450,21450,21450,0
20230710,171100,363621850,21450,21450,21450,21450,0
20230710,171000,363621850,21450,21450,21450,21450,0
20230710,170900,363621850,21450,21450,21450,21450,0
20230710,170800,363621850,21450,21450,21450,21450,0
20230710,170700,363621850,21450,21450,21450,21450,0
20230710,170600,363621850,21450,21450,21450,21450,0
20230710,170500,363621850,21450,21450,21450,21450,0
20230710,170400,363621850,21450,21450,21450,21450,0
20230710,170300,363621850,21450,21450,21450,21450,0
20230710,170200,363621850,21450,21450,21450,21450,0
20230710,170100,363621850,21450,21450,21450,21450,0
20230710,170000,363621850,21450,21450,21450,21450,0
20230710,165900,363621850,21450,21450,21450,21450,0
20230710,165800,363621850,21450,21450,21450,21450,0
20230710,165700,363621850,21450,21450,21450,21450,0
20230710,165600,363621850,21450,21450,21450,21450,0
20230710,165500,363621850,21450,21450,21450,21450,0
20230710,165400,363621850,21450,21450,21450,21450,0
20230710,165300,363621850,21450,21450,21450,21450,0
20230710,165200,363621850,21450,21450,21450,21450,0
20230710,165100,363621850,21450,21450,21450,21450,0
20230710,165000,363621850,21450,21450,21450,21450,0
20230710,164900,363621850,21450,21450,21450,21450,1129
20230710,164800,363621850,21450,21450,21450,21450,0
20230710,164700,363621850,21450,21450,21450,21450,0
20230710,164600,363621850,21450,21450,21450,21450,0
20230710,164500,363621850,21450,21450,21450,21450,0
20230710,164400,363621850,21450,21450,21450,21450,0
20230710,164300,363621850,21450,21450,21450,21450,0
20230710,164200,363621850,21450,21450,21450,21450,0
20230710,164100,363621850,21450,21450,21450,21450,0
20230710,164000,363621850,21450,21450,21450,21450,0
20230710,163900,363621850,21450,21450,21450,21450,0
20230710,163800,363621850,21450,21450,21450,21450,0
20230710,163700,363621850,21450,21450,21450,21450,0
20230710,163600,363621850,21450,21450,21450,21450,0
20230710,163500,363621850,21450,21450,21450,21450,0
20230710,163400,363621850,21450,21450,21450,21450,0
20230710,163300,363621850,21450,21450,21450,21450,0
20230710,163200,363621850,21450,21450,21450,21450,0
20230710,163100,363621850,21450,21450,21450,21450,0
20230710,163000,363621850,21450,21450,21450,21450,0
20230710,162900,363621850,21450,21450,21450,21450,0
20230710,162800,363621850,21450,21450,21450,21450,0
20230710,162700,363621850,21450,21450,21450,21450,0
20230710,162600,363621850,21450,21450,21450,21450,0
20230710,162500,363621850,21450,21450,21450,21450,0
20230710,162400,363621850,21450,21450,21450,21450,0
20230710,162300,363621850,21450,21450,21450,21450,0
20230710,162200,363621850,21450,21450,21450,21450,0
20230710,162100,363621850,21450,21450,21450,21450,0
20230710,162000,363621850,21450,21450,21450,21450,0
20230710,161900,363621850,21450,21450,21450,21450,1129
20230710,161800,363621850,21450,21450,21450,21450,0
20230710,161700,363621850,21450,21450,21450,21450,0
20230710,161600,363621850,21450,21450,21450,21450,0
20230710,161500,363621850,21450,21450,21450,21450,0
20230710,161400,363621850,21450,21450,21450,21450,0
20230710,161300,363621850,21450,21450,21450,21450,0
20230710,161200,363621850,21450,21450,21450,21450,0
20230710,161100,363621850,21450,21450,21450,21450,0
20230710,161000,363621850,21450,21450,21450,21450,0
20230710,160900,363621850,21450,21450,21450,21450,0
20230710,160800,363621850,21450,21450,21450,21450,0
20230710,160700,363621850,21450,21450,21450,21450,0
20230710,160600,363621850,21450,21450,21450,21450,0
20230710,160500,363621850,21450,21450,21450,21450,0
20230710,160400,363621850,21450,21450,21450,21450,0
20230710,160300,363621850,21450,21450,21450,21450,0
20230710,160200,363621850,21450,21450,21450,21450,0
20230710,160100,363621850,21450,21450,21450,21450,0
20230710,160000,363621850,21450,21450,21450,21450,0
20230710,155900,363621850,21450,21450,21450,21450,0
20230710,155800,363621850,21450,21450,21450,21450,0
20230710,155700,363621850,21450,21450,21450,21450,0
20230710,155600,363621850,21450,21450,21450,21450,0
20230710,155500,363621850,21450,21450,21450,21450,0
20230710,155400,363621850,21450,21450,21450,21450,0
20230710,155300,363621850,21450,21450,21450,21450,0
20230710,155200,363621850,21450,21450,21450,21450,0
20230710,155100,363621850,21450,21450,21450,21450,0
20230710,155000,363621850,21450,21450,21450,21450,0
20230710,154900,363621850,21450,21450,21450,21450,1129
20230710,154800,363621850,21450,21450,21450,21450,0
20230710,154700,363621850,21450,21450,21450,21450,0
20230710,154600,363621850,21450,21450,21450,21450,0
20230710,154500,363621850,21450,21450,21450,21450,0
20230710,154400,363621850,21450,21450,21450,21450,0
20230710,154300,363621850,21450,21450,21450,21450,0
20230710,154200,363621850,21450,21450,21450,21450,0
20230710,154100,363621850,21450,21450,21450,21450,0
20230710,154000,363621850,21450,21450,21450,21450,0
20230710,153900,363621850,21450,21450,21450,21450,0
20230710,153800,363621850,21450,21450,21450,21450,0
20230710,153700,363621850,21450,21450,21450,21450,0
20230710,153600,363621850,21450,21450,21450,21450,0
20230710,153500,363621850,21450,21450,21450,21450,0
20230710,153400,363621850,21450,21450,21450,21450,0
20230710,153300,363621850,21450,21450,21450,21450,0
20230710,153200,363621850,21450,21450,21450,21450,0
20230710,153100,363621850,21450,21450,21450,21450,0
20230710,153000,363621850,21450,21450,21450,21450,1129
20230710,152900,339404800,21550,21550,21550,21550,0
20230710,152800,339404800,21550,21550,21550,21550,0
20230710,152700,339404800,21550,21550,21550,21550,0
20230710,152600,339404800,21550,21550,21550,21550,0
20230710,152500,339404800,21550,21550,21550,21550,0
20230710,152400,339404800,21550,21550,21550,21550,0
20230710,152300,339404800,21550,21550,21550,21550,0
20230710,152200,339404800,21550,21550,21550,21550,0
20230710,152100,339404800,21550,21550,21550,21550,0
20230710,152000,339404800,21550,21550,21550,21550,0
20230710,151900,339404800,21550,21550,21600,21550,89
20230710,151800,337486800,21550,21600,21600,21550,8
20230710,151700,337314350,21550,21550,21550,21550,25
20230710,151600,336775600,21550,21550,21550,21550,99
20230710,151500,334642150,21550,21500,21600,21500,227
20230710,151400,329750350,21500,21550,21550,21500,212
20230710,151300,325192150,21500,21500,21500,21500,24
20230710,151200,324676150,21550,21550,21550,21550,5
20230710,151100,324568400,21550,21500,21550,21500,2
20230710,151000,324525350,21500,21500,21500,21500,37
20230710,150900,323729850,21500,21500,21500,21500,202
20230710,150800,319386850,21550,21550,21550,21550,4
20230710,150700,319300650,21550,21550,21550,21550,1
20230710,150600,319279100,21500,21500,21500,21500,191
20230710,150500,315172600,21500,21500,21500,21500,1
20230710,150400,315151100,21550,21550,21550,21550,1
20230710,150300,315129550,21600,21600,21600,21500,70
20230710,150200,313623550,21500,21500,21500,21500,0
20230710,150100,313623550,21500,21600,21600,21500,3
20230710,150000,313558850,21600,21500,21600,21500,97
20230710,145900,311473250,21600,21600,21600,21600,3
20230710,145800,311408450,21500,21500,21500,21500,0
20230710,145700,311408450,21500,21500,21500,21500,1
20230710,145600,311386950,21600,21600,21600,21600,0
20230710,145500,311386950,21600,21600,21600,21600,22
20230710,145400,310911750,21600,21600,21600,21600,1
20230710,145300,310890150,21600,21550,21600,21550,5
20230710,145200,310782200,21550,21600,21600,21550,102
20230710,145100,308584000,21600,21600,21600,21600,0
20230710,145000,308584000,21600,21600,21600,21600,0
20230710,144900,308584000,21600,21550,21600,21550,8
20230710,144800,308411250,21600,21600,21600,21600,3
20230710,144700,308346450,21600,21600,21600,21600,1
20230710,144600,308324850,21550,21550,21550,21550,0
20230710,144500,308324850,21550,21550,21550,21550,1
20230710,144400,308303300,21600,21600,21600,21600,50
20230710,144300,307223300,21600,21600,21600,21600,0
20230710,144200,307223300,21600,21600,21600,21600,4
20230710,144100,307136900,21500,21500,21500,21500,1
20230710,144000,307115400,21550,21550,21550,21550,2
20230710,143900,307072300,21550,21550,21550,21550,0
20230710,143800,307072300,21550,21550,21550,21550,75
20230710,143700,305456050,21550,21550,21550,21550,1
20230710,143600,305434500,21650,21650,21650,21650,1
20230710,143500,305412850,21650,21650,21650,21650,0
20230710,143400,305412850,21650,21650,21650,21650,0
20230710,143300,305412850,21650,21550,21650,21550,2
20230710,143200,305369650,21550,21550,21550,21550,0
20230710,143100,305369650,21550,21550,21550,21550,0
20230710,143000,305369650,21550,21550,21550,21550,0
20230710,142900,305369650,21550,21550,21550,21550,1
20230710,142800,305348100,21600,21600,21600,21600,0
20230710,142700,305348100,21600,21600,21600,21600,104
20230710,142600,303101700,21600,21650,21700,21600,52
20230710,142500,301978300,21650,21650,21650,21650,7
20230710,142400,301826750,21700,21700,21700,21700,1
20230710,142300,301805050,21700,21700,21700,21700,1
20230710,142200,301783350,21650,21650,21650,21650,90
20230710,142100,299834850,21650,21650,21650,21650,2
20230710,142000,299791550,21700,21650,21700,21650,4
20230710,141900,299704800,21700,21700,21700,21700,1
20230710,141800,299683100,21650,21650,21650,21650,0
20230710,141700,299683100,21650,21650,21650,21650,1
20230710,141600,299661450,21700,21700,21700,21700,0
20230710,141500,299661450,21700,21700,21700,21700,1
20230710,141400,299639750,21650,21650,21650,21650,0
20230710,141300,299639750,21650,21650,21650,21650,1
20230710,141200,299618100,21700,21700,21700,21700,4
20230710,141100,299531300,21700,21700,21700,21700,2
20230710,141000,299487900,21650,21650,21650,21650,0
20230710,140900,299487900,21650,21650,21650,21650,1
20230710,140800,299466250,21650,21650,21650,21650,4
20230710,140700,299379650,21700,21700,21700,21700,0
20230710,140600,299379650,21700,21700,21700,21700,3
20230710,140500,299314550,21650,21650,21650,21650,1
20230710,140400,299292900,21700,21700,21700,21700,0
20230710,140300,299292900,21700,21700,21700,21700,1
20230710,140200,299271200,21700,21700,21700,21700,5
20230710,140100,299162700,21650,21650,21650,21650,1
20230710,140000,299141050,21700,21700,21700,21700,0
20230710,135900,299141050,21700,21700,21700,21700,1
20230710,135800,299119350,21650,21650,21650,21650,0
20230710,135700,299119350,21650,21650,21650,21650,1
20230710,135600,299097700,21700,21700,21700,21700,0
20230710,135500,299097700,21700,21650,21700,21650,6
20230710,135400,298967750,21700,21700,21700,21700,0
20230710,135300,298967750,21700,21700,21700,21700,10
20230710,135200,298750750,21700,21700,21700,21700,0
20230710,135100,298750750,21700,21700,21700,21700,70
20230710,135000,297231750,21700,21700,21700,21700,133
20230710,134900,294345650,21650,21650,21650,21650,1
20230710,134800,294324000,21700,21700,21700,21700,1
20230710,134700,294302300,21650,21650,21650,21650,0
20230710,134600,294302300,21650,21650,21650,21650,0
20230710,134500,294302300,21650,21650,21650,21650,1
20230710,134400,294280650,21650,21650,21650,21650,2
20230710,134300,294237350,21650,21650,21650,21650,59
20230710,134200,292960000,21650,21650,21650,21650,121
20230710,134100,290340350,21600,21550,21600,21550,4
20230710,134000,290254000,21650,21650,21650,21650,0
20230710,133900,290254000,21650,21550,21650,21550,4
20230710,133800,290167500,21650,21650,21650,21650,8
20230710,133700,289994300,21500,21500,21500,21500,1
20230710,133600,289972800,21550,21500,21550,21500,123
20230710,133500,287322200,21500,21500,21500,21500,1
20230710,133400,287300700,21450,21450,21450,21450,0
20230710,133300,287300700,21450,21450,21450,21450,1
20230710,133200,287279250,21450,21450,21450,21450,1
20230710,133100,287257800,21450,21450,21450,21450,0
20230710,133000,287257800,21450,21450,21450,21450,2
20230710,132900,287214900,21450,21550,21550,21450,2
20230710,132800,287171900,21550,21500,21550,21500,3
20230710,132700,287107350,21450,21450,21450,21450,28
20230710,132600,286506750,21450,21450,21450,21450,29
20230710,132500,285884700,21450,21450,21500,21450,32
20230710,132400,285198200,21450,21450,21450,21450,14
20230710,132300,284897900,21450,21450,21450,21450,28
20230710,132200,284297300,21450,21450,21450,21450,29
20230710,132100,283675250,21500,21450,21500,21450,34
20230710,132000,282945650,21450,21450,21450,21450,14
20230710,131900,282645350,21450,21450,21450,21450,28
20230710,131800,282044750,21450,21450,21450,21450,29
20230710,131700,281422700,21450,21450,21450,21450,28
20230710,131600,280822100,21450,21450,21450,21450,28
20230710,131500,280221500,21450,21450,21450,21450,15
20230710,131400,279899750,21500,21450,21500,21450,15
20230710,131300,279577950,21450,21450,21450,21450,28
20230710,131200,278977350,21450,21450,21500,21450,32
20230710,131100,278290850,21450,21450,21450,21450,14
20230710,131000,277990550,21450,21450,21450,21450,28
20230710,130900,277389950,21450,21450,21450,21450,29
20230710,130800,276767900,21450,21500,21500,21450,149
20230710,130700,273569400,21550,21500,21550,21500,15
20230710,130600,273246850,21500,21500,21500,21500,29
20230710,130500,272623350,21500,21500,21500,21500,28
20230710,130400,272021350,21500,21500,21500,21500,28
20230710,130300,271419350,21500,21500,21500,21500,44
20230710,130200,270473350,21500,21500,21500,21500,29
20230710,130100,269849850,21500,21500,21500,21500,28
20230710,130000,269247850,21550,21500,21550,21500,29
20230710,125900,268624300,21500,21500,21500,21500,15
20230710,125800,268301800,21500,21500,21550,21500,30
20230710,125700,267656700,21500,21500,21550,21500,29
20230710,125600,267033150,21500,21500,21500,21500,29
20230710,125500,266409650,21550,21500,21550,21500,133
20230710,125400,263548900,21500,21500,21500,21450,135
20230710,125300,260652100,21450,21450,21450,21450,29
20230710,125200,260030050,21450,21450,21450,21450,28
20230710,125100,259429450,21450,21450,21450,21450,128
20230710,125000,256683850,21450,21450,21450,21450,15
20230710,124900,256362100,21450,21450,21450,21450,28
20230710,124800,255761500,21450,21450,21500,21450,31
20230710,124700,255096400,21450,21450,21500,21450,30
20230710,124600,254452850,21500,21500,21500,21500,10
20230710,124500,254237850,21450,21450,21450,21450,28
20230710,124400,253637250,21450,21450,21450,21450,28
20230710,124300,253036650,21450,21450,21450,21450,39
20230710,124200,252200100,21450,21450,21450,21450,14
20230710,124100,251899800,21450,21450,21450,21450,43
20230710,124000,250977450,21450,21450,21500,21450,30
20230710,123900,250333900,21450,21450,21500,21450,294
20230710,123800,244027450,21450,21450,21450,21450,14
20230710,123700,243727150,21450,21450,21450,21450,29
20230710,123600,243105100,21450,21450,21450,21450,28
20230710,123500,242504500,21450,21500,21500,21450,17
20230710,123400,242139700,21500,21500,21500,21500,28
20230710,123300,241537700,21450,21450,21500,21450,60
20230710,123200,240250650,21450,21450,21450,21450,14
20230710,123100,239950350,21500,21500,21500,21450,29
20230710,123000,239327550,21500,21550,21550,21500,17
20230710,122900,238962000,21500,21550,21550,21500,33
20230710,122800,238252450,21500,21500,21500,21500,29
20230710,122700,237628950,21500,21500,21500,21500,31
20230710,122600,236962450,21500,21500,21550,21500,32
20230710,122500,236274400,21500,21500,21500,21500,19
20230710,122400,235865900,21500,21550,21550,21500,31
20230710,122300,235199300,21500,21500,21550,21500,65
20230710,122200,233800250,21500,21500,21500,21500,28
20230710,122100,233198250,21500,21500,21500,21500,15
20230710,122000,232875750,21500,21500,21500,21500,29
20230710,121900,232252250,21500,21500,21550,21500,29
20230710,121800,231628700,21500,21500,21500,21500,29
20230710,121700,231005200,21500,21500,21500,21500,14
20230710,121600,230704200,21500,21500,21550,21500,29
20230710,121500,230080650,21500,21500,21550,21500,32
20230710,121400,229392500,21500,21500,21500,21500,28
20230710,121300,228790500,21500,21550,21550,21500,15
20230710,121200,228467950,21500,21500,21500,21500,28
20230710,121100,227865950,21500,21550,21550,21500,30
20230710,121000,227220900,21550,21500,21550,21500,16
20230710,120900,226876800,21500,21550,21550,21500,16
20230710,120800,226532700,21500,21500,21500,21500,63
20230710,120700,225178200,21500,21550,21550,21500,24
20230710,120600,224661700,21550,21500,21550,21500,53
20230710,120500,223520950,21500,21500,21500,21500,15
20230710,120400,223198450,21500,21500,21500,21500,28
20230710,120300,222596450,21500,21500,21500,21500,28
20230710,120200,221994450,21500,21500,21550,21500,30
20230710,120100,221349400,21500,21500,21500,21500,349
20230710,120000,213845900,21500,21500,21500,21500,14
20230710,115900,213544900,21500,21500,21500,21500,29
20230710,115800,212921400,21550,21500,21550,21500,39
20230710,115700,212082350,21550,21500,21550,21500,38
20230710,115600,211264850,21500,21500,21500,21500,375
20230710,115500,203202350,21500,21500,21550,21500,30
20230710,115400,202557300,21500,21550,21550,21500,16
20230710,115300,202213200,21550,21550,21600,21550,43
20230710,115200,201286400,21550,21550,21550,21550,14
20230710,115100,200984700,21550,21550,21550,21550,28
20230710,115000,200381300,21550,21600,21600,21550,34
20230710,114900,199647600,21550,21550,21550,21550,35
20230710,114800,198893350,21600,21550,21600,21500,1579
20230710,114700,164940300,21500,21500,21500,21500,28
20230710,114600,164338300,21500,21500,21550,21500,30
20230710,114500,163693250,21500,21500,21500,21500,28
20230710,114400,163091250,21500,21500,21500,21500,14
20230710,114300,162790250,21500,21550,21550,21500,32
20230710,114200,162102150,21500,21550,21550,21500,29
20230710,114100,161478600,21550,21550,21550,21550,19
20230710,114000,161069150,21550,21500,21550,21500,48
20230710,113900,160035500,21500,21500,21500,21500,28
20230710,113800,159433500,21500,21500,21500,21500,28
20230710,113700,158831500,21500,21500,21500,21500,29
20230710,113600,158208000,21500,21500,21500,21500,28
20230710,113500,157606000,21550,21550,21550,21550,14
20230710,113400,157304300,21500,21500,21500,21500,28
20230710,113300,156702300,21500,21500,21500,21500,29
20230710,113200,156078800,21500,21500,21500,21500,28
20230710,113100,155476800,21500,21500,21500,21500,14
20230710,113000,155175800,21500,21500,21500,21500,29
20230710,112900,154552300,21500,21550,21550,21500,29
20230710,112800,153928750,21500,21500,21550,21500,29
20230710,112700,153305200,21500,21500,21500,21500,15
20230710,112600,152982700,21500,21500,21500,21500,28
20230710,112500,152380700,21500,21500,21500,21500,28
20230710,112400,151778700,21500,21500,21500,21500,29
20230710,112300,151155200,21500,21500,21500,21500,14
20230710,112200,150854200,21500,21500,21500,21500,28
20230710,112100,150252200,21500,21500,21550,21500,31
20230710,112000,149585650,21500,21500,21550,21500,30
20230710,111900,148940600,21500,21500,21500,21500,14
20230710,111800,148639600,21500,21550,21550,21500,31
20230710,111700,147972950,21600,21500,21600,21500,19
20230710,111600,147564150,21500,21500,21500,21500,28
20230710,111500,146962150,21500,21500,21500,21500,115
20230710,111400,144489650,21500,21500,21550,21500,30
20230710,111300,143844600,21500,21500,21500,21500,28
20230710,111200,143242600,21550,21550,21550,21550,30
20230710,111100,142596100,21550,21500,21550,21500,65
20230710,111000,141196050,21500,21500,21500,21500,70
20230710,110900,139691050,21500,21500,21500,21500,28
20230710,110800,139089050,21500,21500,21500,21500,29
20230710,110700,138465550,21550,21550,21550,21500,16
20230710,110600,138121450,21550,21550,21550,21500,25
20230710,110500,137583400,21500,21500,21550,21500,31
20230710,110400,136916800,21500,21500,21550,21500,29
20230710,110300,136293250,21500,21500,21500,21500,28
20230710,110200,135691250,21500,21500,21500,21500,14
20230710,110100,135390250,21500,21500,21500,21500,60
20230710,110000,134100250,21500,21500,21500,21500,28
20230710,105900,133498250,21550,21500,21550,21500,66
20230710,105800,132076750,21500,21500,21500,21500,16
20230710,105700,131732750,21500,21500,21550,21500,33
20230710,105600,131023150,21500,21500,21500,21500,31
20230710,105500,130356650,21500,21500,21550,21500,34
20230710,105400,129625400,21500,21500,21500,21500,24
20230710,105300,129109400,21550,21550,21550,21550,183
20230710,105200,125165750,21550,21550,21600,21550,30
20230710,105100,124519200,21650,21600,21650,21550,34
20230710,105000,123785350,21600,21600,21600,21550,19
20230710,104900,123375650,21550,21550,21550,21550,29
20230710,104800,122750700,21600,21600,21600,21600,174
20230710,104700,118992300,21600,21600,21600,21600,93
20230710,104600,116983500,21600,21600,21600,21600,29
20230710,104500,116357100,21600,21600,21600,21600,14
20230710,104400,116054700,21600,21650,21650,21600,140
20230710,104300,113025100,21650,21650,21650,21600,555
20230710,104200,101010050,21650,21650,21650,21650,94
20230710,104100,98974950,21650,21650,21650,21650,14
20230710,104000,98671850,21650,21650,21650,21650,28
20230710,103900,98065650,21650,21700,21700,21650,404
20230710,103800,89300700,21750,21700,21800,21700,104
20230710,103700,87037600,21800,21750,21800,21750,19
20230710,103600,86624250,21700,21700,21700,21700,29
20230710,103500,85994950,21700,21750,21750,21700,30
20230710,103400,85343850,21750,21700,21750,21700,38
20230710,103300,84518750,21800,21800,21800,21800,0
20230710,103200,84518750,21800,21800,21800,21800,0
20230710,103100,84518750,21800,21800,21800,21800,0
20230710,103000,84518750,21800,21800,21800,21800,1
20230710,102900,84496950,21800,21800,21800,21800,0
20230710,102800,84496950,21800,21800,21800,21800,3
20230710,102700,84431550,21800,21800,21800,21800,5
20230710,102600,84322550,21750,21750,21750,21750,0
20230710,102500,84322550,21750,21750,21750,21750,0
20230710,102400,84322550,21750,21750,21750,21750,0
20230710,102300,84322550,21750,21800,21800,21750,6
20230710,102200,84192000,21750,21750,21750,21750,1
20230710,102100,84170250,21750,21750,21750,21750,115
20230710,102000,81669000,21800,21800,21800,21800,0
20230710,101900,81669000,21800,21800,21800,21800,0
20230710,101800,81669000,21800,21800,21800,21800,3
20230710,101700,81603600,21800,21800,21800,21800,1
20230710,101600,81581800,21800,21800,21800,21800,1
20230710,101500,81560000,21800,21800,21800,21800,2
20230710,101400,81516400,21800,21750,21800,21750,6
20230710,101300,81385700,21800,21800,21800,21800,0
20230710,101200,81385700,21800,21800,21800,21800,133
20230710,101100,78486300,21850,21850,21850,21850,0
20230710,101000,78486300,21850,21850,21850,21850,0
20230710,100900,78486300,21850,21850,21850,21850,1
20230710,100800,78464450,21800,21800,21800,21800,0
20230710,100700,78464450,21800,21800,21800,21800,0
20230710,100600,78464450,21800,21800,21800,21800,0
20230710,100500,78464450,21800,21800,21800,21800,0
20230710,100400,78464450,21800,21800,21800,21800,60
20230710,100300,77156450,21800,21800,21800,21800,104
20230710,100200,74889250,21800,21800,21800,21800,1
20230710,100100,74867450,21800,21800,21800,21800,0
20230710,100000,74867450,21800,21800,21800,21800,4
20230710,095900,74780250,21800,21800,21800,21800,0
20230710,095800,74780250,21800,21800,21800,21800,31
20230710,095700,74104450,21850,21850,21850,21850,0
20230710,095600,74104450,21850,21850,21850,21850,47
20230710,095500,73077500,21850,21850,21850,21850,1
20230710,095400,73055650,21750,21750,21750,21750,0
20230710,095300,73055650,21750,21750,21750,21750,0
20230710,095200,73055650,21750,21750,21750,21750,0
20230710,095100,73055650,21750,21750,21750,21750,0
20230710,095000,73055650,21750,21750,21750,21750,14
20230710,094900,72751150,21900,21900,21900,21900,1
20230710,094800,72729250,21800,21800,21800,21800,46
20230710,094700,71726450,21800,21800,21800,21800,100
20230710,094600,69546450,21800,21800,21800,21800,0
20230710,094500,69546450,21800,21800,21800,21800,0
20230710,094400,69546450,21800,21800,21800,21800,0
20230710,094300,69546450,21800,21800,21800,21800,0
20230710,094200,69546450,21800,21800,21800,21800,22
20230710,094100,69066850,21750,21750,21750,21750,89
20230710,094000,67131100,21700,21700,21700,21700,38
20230710,093900,66306500,21700,21700,21700,21700,8
20230710,093800,66132900,21700,21700,21700,21700,1
20230710,093700,66111200,21700,21700,21700,21700,2
20230710,093600,66067800,21700,21700,21700,21700,5
20230710,093500,65959300,21700,21700,21700,21700,0
20230710,093400,65959300,21700,21700,21700,21700,0
20230710,093300,65959300,21700,21600,21700,21600,23
20230710,093200,65461700,21550,21550,21550,21550,0
20230710,093100,65461700,21550,21550,21550,21550,102
20230710,093000,63263600,21550,21550,21550,21550,0
20230710,092900,63263600,21550,21550,21600,21550,6
20230710,092800,63134200,21550,21550,21550,21550,131
20230710,092700,60311150,21550,21550,21550,21550,30
20230710,092600,59664650,21600,21650,21650,21600,71
20230710,092500,58131000,21600,21600,21600,21600,0
20230710,092400,58131000,21600,21600,21600,21600,9
20230710,092300,57936600,21650,21650,21650,21650,73
20230710,092200,56356150,21650,21700,21700,21650,80
20230710,092100,54623600,21700,21700,21700,21700,15
20230710,092000,54298100,21750,21750,21750,21750,0
20230710,091900,54298100,21750,21700,21750,21700,6
20230710,091800,54167800,21700,21750,21750,21700,23
20230710,091700,53668550,21750,21750,21750,21750,1
20230710,091600,53646800,21700,21700,21700,21700,18
20230710,091500,53256200,21700,21700,21700,21700,0
20230710,091400,53256200,21700,21700,21700,21700,6
20230710,091300,53126000,21700,21700,21700,21700,2
20230710,091200,53082600,21700,21800,21800,21700,42
20230710,091100,52171100,21700,21650,21750,21650,280
20230710,091000,46100050,21650,21650,21650,21650,0
20230710,090900,46100050,21650,21650,21650,21500,910
20230710,090800,26490550,21650,21650,21700,21650,113
20230710,090700,24042550,21700,21700,21700,21700,0
20230710,090600,24042550,21700,21700,21700,21700,408
20230710,090500,15188950,21700,21700,21700,21700,15
20230710,090400,14863450,21700,21750,21750,21700,56
20230710,090300,13647950,21750,21800,21800,21750,40
20230710,090200,12776450,21800,21800,21800,21800,30
20230710,090100,12122450,21800,21950,22000,21800,67
20230710,090000,10658100,22050,22100,22100,21400,487