KissMeData/382800/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,205500,5389773900,22050,22050,22050,22050,4630
20230710,205400,5389773900,22050,22050,22050,22050,0
20230710,205300,5389773900,22050,22050,22050,22050,0
20230710,205200,5389773900,22050,22050,22050,22050,0
20230710,205100,5389773900,22050,22050,22050,22050,0
20230710,205000,5389773900,22050,22050,22050,22050,0
20230710,204900,5389773900,22050,22050,22050,22050,0
20230710,204800,5389773900,22050,22050,22050,22050,0
20230710,204700,5389773900,22050,22050,22050,22050,0
20230710,204600,5389773900,22050,22050,22050,22050,0
20230710,204500,5389773900,22050,22050,22050,22050,0
20230710,204400,5389773900,22050,22050,22050,22050,0
20230710,204300,5389773900,22050,22050,22050,22050,0
20230710,204200,5389773900,22050,22050,22050,22050,0
20230710,204100,5389773900,22050,22050,22050,22050,0
20230710,204000,5389773900,22050,22050,22050,22050,0
20230710,203900,5389773900,22050,22050,22050,22050,0
20230710,203800,5389773900,22050,22050,22050,22050,0
20230710,203700,5389773900,22050,22050,22050,22050,0
20230710,203600,5389773900,22050,22050,22050,22050,0
20230710,203500,5389773900,22050,22050,22050,22050,0
20230710,203400,5389773900,22050,22050,22050,22050,0
20230710,203300,5389773900,22050,22050,22050,22050,0
20230710,203200,5389773900,22050,22050,22050,22050,0
20230710,203100,5389773900,22050,22050,22050,22050,0
20230710,203000,5389773900,22050,22050,22050,22050,0
20230710,202900,5389773900,22050,22050,22050,22050,0
20230710,202800,5389773900,22050,22050,22050,22050,0
20230710,202700,5389773900,22050,22050,22050,22050,0
20230710,202600,5389773900,22050,22050,22050,22050,0
20230710,202500,5389773900,22050,22050,22050,22050,4630
20230710,202400,5389773900,22050,22050,22050,22050,0
20230710,202300,5389773900,22050,22050,22050,22050,0
20230710,202200,5389773900,22050,22050,22050,22050,0
20230710,202100,5389773900,22050,22050,22050,22050,0
20230710,202000,5389773900,22050,22050,22050,22050,0
20230710,201900,5389773900,22050,22050,22050,22050,0
20230710,201800,5389773900,22050,22050,22050,22050,0
20230710,201700,5389773900,22050,22050,22050,22050,0
20230710,201600,5389773900,22050,22050,22050,22050,0
20230710,201500,5389773900,22050,22050,22050,22050,0
20230710,201400,5389773900,22050,22050,22050,22050,0
20230710,201300,5389773900,22050,22050,22050,22050,0
20230710,201200,5389773900,22050,22050,22050,22050,0
20230710,201100,5389773900,22050,22050,22050,22050,0
20230710,201000,5389773900,22050,22050,22050,22050,0
20230710,200900,5389773900,22050,22050,22050,22050,0
20230710,200800,5389773900,22050,22050,22050,22050,0
20230710,200700,5389773900,22050,22050,22050,22050,0
20230710,200600,5389773900,22050,22050,22050,22050,0
20230710,200500,5389773900,22050,22050,22050,22050,0
20230710,200400,5389773900,22050,22050,22050,22050,0
20230710,200300,5389773900,22050,22050,22050,22050,0
20230710,200200,5389773900,22050,22050,22050,22050,0
20230710,200100,5389773900,22050,22050,22050,22050,0
20230710,200000,5389773900,22050,22050,22050,22050,0
20230710,195900,5389773900,22050,22050,22050,22050,0
20230710,195800,5389773900,22050,22050,22050,22050,0
20230710,195700,5389773900,22050,22050,22050,22050,0
20230710,195600,5389773900,22050,22050,22050,22050,0
20230710,195500,5389773900,22050,22050,22050,22050,4630
20230710,195400,5389773900,22050,22050,22050,22050,0
20230710,195300,5389773900,22050,22050,22050,22050,0
20230710,195200,5389773900,22050,22050,22050,22050,0
20230710,195100,5389773900,22050,22050,22050,22050,0
20230710,195000,5389773900,22050,22050,22050,22050,0
20230710,194900,5389773900,22050,22050,22050,22050,0
20230710,194800,5389773900,22050,22050,22050,22050,0
20230710,194700,5389773900,22050,22050,22050,22050,0
20230710,194600,5389773900,22050,22050,22050,22050,0
20230710,194500,5389773900,22050,22050,22050,22050,0
20230710,194400,5389773900,22050,22050,22050,22050,0
20230710,194300,5389773900,22050,22050,22050,22050,0
20230710,194200,5389773900,22050,22050,22050,22050,0
20230710,194100,5389773900,22050,22050,22050,22050,0
20230710,194000,5389773900,22050,22050,22050,22050,0
20230710,193900,5389773900,22050,22050,22050,22050,0
20230710,193800,5389773900,22050,22050,22050,22050,0
20230710,193700,5389773900,22050,22050,22050,22050,0
20230710,193600,5389773900,22050,22050,22050,22050,0
20230710,193500,5389773900,22050,22050,22050,22050,0
20230710,193400,5389773900,22050,22050,22050,22050,0
20230710,193300,5389773900,22050,22050,22050,22050,0
20230710,193200,5389773900,22050,22050,22050,22050,0
20230710,193100,5389773900,22050,22050,22050,22050,0
20230710,193000,5389773900,22050,22050,22050,22050,0
20230710,192900,5389773900,22050,22050,22050,22050,0
20230710,192800,5389773900,22050,22050,22050,22050,0
20230710,192700,5389773900,22050,22050,22050,22050,0
20230710,192600,5389773900,22050,22050,22050,22050,0
20230710,192500,5389773900,22050,22050,22050,22050,4630
20230710,192400,5389773900,22050,22050,22050,22050,0
20230710,192300,5389773900,22050,22050,22050,22050,0
20230710,192200,5389773900,22050,22050,22050,22050,0
20230710,192100,5389773900,22050,22050,22050,22050,0
20230710,192000,5389773900,22050,22050,22050,22050,0
20230710,191900,5389773900,22050,22050,22050,22050,0
20230710,191800,5389773900,22050,22050,22050,22050,0
20230710,191700,5389773900,22050,22050,22050,22050,0
20230710,191600,5389773900,22050,22050,22050,22050,0
20230710,191500,5389773900,22050,22050,22050,22050,0
20230710,191400,5389773900,22050,22050,22050,22050,0
20230710,191300,5389773900,22050,22050,22050,22050,0
20230710,191200,5389773900,22050,22050,22050,22050,0
20230710,191100,5389773900,22050,22050,22050,22050,0
20230710,191000,5389773900,22050,22050,22050,22050,0
20230710,190900,5389773900,22050,22050,22050,22050,0
20230710,190800,5389773900,22050,22050,22050,22050,0
20230710,190700,5389773900,22050,22050,22050,22050,0
20230710,190600,5389773900,22050,22050,22050,22050,0
20230710,190500,5389773900,22050,22050,22050,22050,0
20230710,190400,5389773900,22050,22050,22050,22050,0
20230710,190300,5389773900,22050,22050,22050,22050,0
20230710,190200,5389773900,22050,22050,22050,22050,0
20230710,190100,5389773900,22050,22050,22050,22050,0
20230710,190000,5389773900,22050,22050,22050,22050,0
20230710,185900,5389773900,22050,22050,22050,22050,0
20230710,185800,5389773900,22050,22050,22050,22050,0
20230710,185700,5389773900,22050,22050,22050,22050,0
20230710,185600,5389773900,22050,22050,22050,22050,0
20230710,185500,5389773900,22050,22050,22050,22050,4630
20230710,185400,5389773900,22050,22050,22050,22050,0
20230710,185300,5389773900,22050,22050,22050,22050,0
20230710,185200,5389773900,22050,22050,22050,22050,0
20230710,185100,5389773900,22050,22050,22050,22050,0
20230710,185000,5389773900,22050,22050,22050,22050,0
20230710,184900,5389773900,22050,22050,22050,22050,0
20230710,184800,5389773900,22050,22050,22050,22050,0
20230710,184700,5389773900,22050,22050,22050,22050,0
20230710,184600,5389773900,22050,22050,22050,22050,0
20230710,184500,5389773900,22050,22050,22050,22050,0
20230710,184400,5389773900,22050,22050,22050,22050,0
20230710,184300,5389773900,22050,22050,22050,22050,0
20230710,184200,5389773900,22050,22050,22050,22050,0
20230710,184100,5389773900,22050,22050,22050,22050,0
20230710,184000,5389773900,22050,22050,22050,22050,0
20230710,183900,5389773900,22050,22050,22050,22050,0
20230710,183800,5389773900,22050,22050,22050,22050,0
20230710,183700,5389773900,22050,22050,22050,22050,0
20230710,183600,5389773900,22050,22050,22050,22050,0
20230710,183500,5389773900,22050,22050,22050,22050,0
20230710,183400,5389773900,22050,22050,22050,22050,0
20230710,183300,5389773900,22050,22050,22050,22050,0
20230710,183200,5389773900,22050,22050,22050,22050,0
20230710,183100,5389773900,22050,22050,22050,22050,0
20230710,183000,5389773900,22050,22050,22050,22050,0
20230710,182900,5389773900,22050,22050,22050,22050,0
20230710,182800,5389773900,22050,22050,22050,22050,0
20230710,182700,5389773900,22050,22050,22050,22050,0
20230710,182600,5389773900,22050,22050,22050,22050,0
20230710,182500,5389773900,22050,22050,22050,22050,4630
20230710,182400,5389773900,22050,22050,22050,22050,0
20230710,182300,5389773900,22050,22050,22050,22050,0
20230710,182200,5389773900,22050,22050,22050,22050,0
20230710,182100,5389773900,22050,22050,22050,22050,0
20230710,182000,5389773900,22050,22050,22050,22050,0
20230710,181900,5389773900,22050,22050,22050,22050,0
20230710,181800,5389773900,22050,22050,22050,22050,0
20230710,181700,5389773900,22050,22050,22050,22050,0
20230710,181600,5389773900,22050,22050,22050,22050,0
20230710,181500,5389773900,22050,22050,22050,22050,0
20230710,181400,5389773900,22050,22050,22050,22050,0
20230710,181300,5389773900,22050,22050,22050,22050,0
20230710,181200,5389773900,22050,22050,22050,22050,0
20230710,181100,5389773900,22050,22050,22050,22050,0
20230710,181000,5389773900,22050,22050,22050,22050,0
20230710,180900,5389773900,22050,22050,22050,22050,0
20230710,180800,5389773900,22050,22050,22050,22050,0
20230710,180700,5389773900,22050,22050,22050,22050,0
20230710,180600,5389773900,22050,22050,22050,22050,0
20230710,180500,5389773900,22050,22050,22050,22050,0
20230710,180400,5389773900,22050,22050,22050,22050,0
20230710,180300,5389773900,22050,22050,22050,22050,0
20230710,180200,5389773900,22050,22050,22050,22050,0
20230710,180100,5389773900,22050,22050,22050,22050,0
20230710,180000,5389773900,22050,22050,22050,22050,0
20230710,175900,5389773900,22050,22050,22050,22050,0
20230710,175800,5389773900,22050,22050,22050,22050,0
20230710,175700,5389773900,22050,22050,22050,22050,0
20230710,175600,5389773900,22050,22050,22050,22050,0
20230710,175500,5389773900,22050,22050,22050,22050,4630
20230710,175400,5389773900,22050,22050,22050,22050,0
20230710,175300,5389773900,22050,22050,22050,22050,0
20230710,175200,5389773900,22050,22050,22050,22050,0
20230710,175100,5389773900,22050,22050,22050,22050,0
20230710,175000,5389773900,22050,22050,22050,22050,0
20230710,174900,5389773900,22050,22050,22050,22050,0
20230710,174800,5389773900,22050,22050,22050,22050,0
20230710,174700,5389773900,22050,22050,22050,22050,0
20230710,174600,5389773900,22050,22050,22050,22050,0
20230710,174500,5389773900,22050,22050,22050,22050,0
20230710,174400,5389773900,22050,22050,22050,22050,0
20230710,174300,5389773900,22050,22050,22050,22050,0
20230710,174200,5389773900,22050,22050,22050,22050,0
20230710,174100,5389773900,22050,22050,22050,22050,0
20230710,174000,5389773900,22050,22050,22050,22050,0
20230710,173900,5389773900,22050,22050,22050,22050,0
20230710,173800,5389773900,22050,22050,22050,22050,0
20230710,173700,5389773900,22050,22050,22050,22050,0
20230710,173600,5389773900,22050,22050,22050,22050,0
20230710,173500,5389773900,22050,22050,22050,22050,0
20230710,173400,5389773900,22050,22050,22050,22050,0
20230710,173300,5389773900,22050,22050,22050,22050,0
20230710,173200,5389773900,22050,22050,22050,22050,0
20230710,173100,5389773900,22050,22050,22050,22050,0
20230710,173000,5389773900,22050,22050,22050,22050,0
20230710,172900,5389773900,22050,22050,22050,22050,0
20230710,172800,5389773900,22050,22050,22050,22050,0
20230710,172700,5389773900,22050,22050,22050,22050,0
20230710,172600,5389773900,22050,22050,22050,22050,0
20230710,172500,5389773900,22050,22050,22050,22050,4630
20230710,172400,5389773900,22050,22050,22050,22050,0
20230710,172300,5389773900,22050,22050,22050,22050,0
20230710,172200,5389773900,22050,22050,22050,22050,0
20230710,172100,5389773900,22050,22050,22050,22050,0
20230710,172000,5389773900,22050,22050,22050,22050,0
20230710,171900,5389773900,22050,22050,22050,22050,0
20230710,171800,5389773900,22050,22050,22050,22050,0
20230710,171700,5389773900,22050,22050,22050,22050,0
20230710,171600,5389773900,22050,22050,22050,22050,0
20230710,171500,5389773900,22050,22050,22050,22050,0
20230710,171400,5389773900,22050,22050,22050,22050,0
20230710,171300,5389773900,22050,22050,22050,22050,0
20230710,171200,5389773900,22050,22050,22050,22050,0
20230710,171100,5389773900,22050,22050,22050,22050,0
20230710,171000,5389773900,22050,22050,22050,22050,0
20230710,170900,5389773900,22050,22050,22050,22050,0
20230710,170800,5389773900,22050,22050,22050,22050,0
20230710,170700,5389773900,22050,22050,22050,22050,0
20230710,170600,5389773900,22050,22050,22050,22050,0
20230710,170500,5389773900,22050,22050,22050,22050,0
20230710,170400,5389773900,22050,22050,22050,22050,0
20230710,170300,5389773900,22050,22050,22050,22050,0
20230710,170200,5389773900,22050,22050,22050,22050,0
20230710,170100,5389773900,22050,22050,22050,22050,0
20230710,170000,5389773900,22050,22050,22050,22050,0
20230710,165900,5389773900,22050,22050,22050,22050,0
20230710,165800,5389773900,22050,22050,22050,22050,0
20230710,165700,5389773900,22050,22050,22050,22050,0
20230710,165600,5389773900,22050,22050,22050,22050,0
20230710,165500,5389773900,22050,22050,22050,22050,4630
20230710,165400,5389773900,22050,22050,22050,22050,0
20230710,165300,5389773900,22050,22050,22050,22050,0
20230710,165200,5389773900,22050,22050,22050,22050,0
20230710,165100,5389773900,22050,22050,22050,22050,0
20230710,165000,5389773900,22050,22050,22050,22050,0
20230710,164900,5389773900,22050,22050,22050,22050,0
20230710,164800,5389773900,22050,22050,22050,22050,0
20230710,164700,5389773900,22050,22050,22050,22050,0
20230710,164600,5389773900,22050,22050,22050,22050,0
20230710,164500,5389773900,22050,22050,22050,22050,0
20230710,164400,5389773900,22050,22050,22050,22050,0
20230710,164300,5389773900,22050,22050,22050,22050,0
20230710,164200,5389773900,22050,22050,22050,22050,0
20230710,164100,5389773900,22050,22050,22050,22050,0
20230710,164000,5389773900,22050,22050,22050,22050,0
20230710,163900,5389773900,22050,22050,22050,22050,0
20230710,163800,5389773900,22050,22050,22050,22050,0
20230710,163700,5389773900,22050,22050,22050,22050,0
20230710,163600,5389773900,22050,22050,22050,22050,0
20230710,163500,5389773900,22050,22050,22050,22050,0
20230710,163400,5389773900,22050,22050,22050,22050,0
20230710,163300,5389773900,22050,22050,22050,22050,0
20230710,163200,5389773900,22050,22050,22050,22050,0
20230710,163100,5389773900,22050,22050,22050,22050,0
20230710,163000,5389773900,22050,22050,22050,22050,0
20230710,162900,5389773900,22050,22050,22050,22050,0
20230710,162800,5389773900,22050,22050,22050,22050,0
20230710,162700,5389773900,22050,22050,22050,22050,0
20230710,162600,5389773900,22050,22050,22050,22050,0
20230710,162500,5389773900,22050,22050,22050,22050,4630
20230710,162400,5389773900,22050,22050,22050,22050,0
20230710,162300,5389773900,22050,22050,22050,22050,0
20230710,162200,5389773900,22050,22050,22050,22050,0
20230710,162100,5389773900,22050,22050,22050,22050,0
20230710,162000,5389773900,22050,22050,22050,22050,0
20230710,161900,5389773900,22050,22050,22050,22050,0
20230710,161800,5389773900,22050,22050,22050,22050,0
20230710,161700,5389773900,22050,22050,22050,22050,0
20230710,161600,5389773900,22050,22050,22050,22050,0
20230710,161500,5389773900,22050,22050,22050,22050,0
20230710,161400,5389773900,22050,22050,22050,22050,0
20230710,161300,5389773900,22050,22050,22050,22050,0
20230710,161200,5389773900,22050,22050,22050,22050,0
20230710,161100,5389773900,22050,22050,22050,22050,0
20230710,161000,5389773900,22050,22050,22050,22050,0
20230710,160900,5389773900,22050,22050,22050,22050,0
20230710,160800,5389773900,22050,22050,22050,22050,0
20230710,160700,5389773900,22050,22050,22050,22050,0
20230710,160600,5389773900,22050,22050,22050,22050,0
20230710,160500,5389773900,22050,22050,22050,22050,0
20230710,160400,5389773900,22050,22050,22050,22050,0
20230710,160300,5389773900,22050,22050,22050,22050,0
20230710,160200,5389773900,22050,22050,22050,22050,0
20230710,160100,5389773900,22050,22050,22050,22050,0
20230710,160000,5389773900,22050,22050,22050,22050,0
20230710,155900,5389773900,22050,22050,22050,22050,0
20230710,155800,5389773900,22050,22050,22050,22050,0
20230710,155700,5389773900,22050,22050,22050,22050,0
20230710,155600,5389773900,22050,22050,22050,22050,0
20230710,155500,5389773900,22050,22050,22050,22050,4630
20230710,155400,5389773900,22050,22050,22050,22050,0
20230710,155300,5389773900,22050,22050,22050,22050,0
20230710,155200,5389773900,22050,22050,22050,22050,0
20230710,155100,5389773900,22050,22050,22050,22050,0
20230710,155000,5389773900,22050,22050,22050,22050,0
20230710,154900,5389773900,22050,22050,22050,22050,0
20230710,154800,5389773900,22050,22050,22050,22050,0
20230710,154700,5389773900,22050,22050,22050,22050,0
20230710,154600,5389773900,22050,22050,22050,22050,0
20230710,154500,5389773900,22050,22050,22050,22050,0
20230710,154400,5389773900,22050,22050,22050,22050,0
20230710,154300,5389773900,22050,22050,22050,22050,0
20230710,154200,5389773900,22050,22050,22050,22050,0
20230710,154100,5389773900,22050,22050,22050,22050,0
20230710,154000,5389773900,22050,22050,22050,22050,0
20230710,153900,5389773900,22050,22050,22050,22050,0
20230710,153800,5389773900,22050,22050,22050,22050,0
20230710,153700,5389773900,22050,22050,22050,22050,0
20230710,153600,5389773900,22050,22050,22050,22050,0
20230710,153500,5389773900,22050,22050,22050,22050,0
20230710,153400,5389773900,22050,22050,22050,22050,0
20230710,153300,5389773900,22050,22050,22050,22050,0
20230710,153200,5389773900,22050,22050,22050,22050,0
20230710,153100,5389773900,22050,22050,22050,22050,0
20230710,153000,5389773900,22050,22050,22050,22050,4630
20230710,152900,5287682400,22100,22100,22100,22100,0
20230710,152800,5287682400,22100,22100,22100,22100,0
20230710,152700,5287682400,22100,22100,22100,22100,0
20230710,152600,5287682400,22100,22100,22100,22100,0
20230710,152500,5287682400,22100,22100,22100,22100,0
20230710,152400,5287682400,22100,22100,22100,22100,0
20230710,152300,5287682400,22100,22100,22100,22100,0
20230710,152200,5287682400,22100,22100,22100,22100,0
20230710,152100,5287682400,22100,22100,22100,22100,0
20230710,152000,5287682400,22100,22100,22100,22100,0
20230710,151900,5287682400,22100,22100,22100,22050,89
20230710,151800,5285718600,22050,22050,22050,22050,0
20230710,151700,5285718600,22050,22100,22100,22050,284
20230710,151600,5279455800,22100,22100,22100,22100,169
20230710,151500,5275720900,22100,22000,22100,22000,10
20230710,151400,5275500650,22100,22100,22100,22100,108
20230710,151300,5273113850,22100,22100,22100,22050,171
20230710,151200,5269340650,22050,22100,22100,22050,206
20230710,151100,5264791700,22100,22100,22100,22100,68
20230710,151000,5263288900,22100,22100,22150,22100,35
20230710,150900,5262515350,22150,22150,22150,22150,0
20230710,150800,5262515350,22150,22150,22150,22150,144
20230710,150700,5259325750,22150,22100,22150,22000,684
20230710,150600,5244245900,22100,22100,22100,22100,403
20230710,150500,5235339600,22100,22100,22100,22100,0
20230710,150400,5235339600,22100,22000,22100,22000,350
20230710,150300,5227614600,22000,22000,22000,21850,5790
20230710,150200,5100958350,22000,22050,22050,22000,2335
20230710,150100,5049539800,22100,22100,22100,22100,768
20230710,150000,5032567000,22100,22050,22100,22050,368
20230710,145900,5024452350,22100,22100,22100,22100,33
20230710,145800,5023723050,22100,22100,22100,22100,40
20230710,145700,5022839050,22050,22050,22050,22050,22
20230710,145600,5022353950,22100,22100,22100,22100,19
20230710,145500,5021934050,22050,22000,22050,22000,528
20230710,145400,5010294800,22000,22000,22000,22000,22
20230710,145300,5009810800,22050,22050,22050,22050,18
20230710,145200,5009413900,22000,22000,22000,22000,101
20230710,145100,5007191900,22050,22000,22050,22000,146
20230710,145000,5003978250,22000,22000,22000,22000,0
20230710,144900,5003978250,22000,22000,22000,22000,70
20230710,144800,5002438250,22050,22000,22050,22000,489
20230710,144700,4991679250,22000,21950,22000,21950,139
20230710,144600,4988625950,21950,22000,22000,21950,24
20230710,144500,4988098650,22000,21950,22000,21950,145
20230710,144400,4984910150,21950,21950,22000,21950,817
20230710,144300,4966976950,22000,22000,22000,22000,1159
20230710,144200,4941478950,22050,22050,22050,22050,399
20230710,144100,4932681000,22050,22050,22050,22050,0
20230710,144000,4932681000,22050,22150,22150,22050,750
20230710,143900,4916106650,22100,22100,22100,22100,0
20230710,143800,4916106650,22100,22150,22200,22100,490
20230710,143700,4905267900,22200,22200,22200,22200,0
20230710,143600,4905267900,22200,22200,22200,22200,10
20230710,143500,4905045900,22150,22200,22200,22150,228
20230710,143400,4899995650,22150,22150,22200,22150,204
20230710,143300,4895475350,22150,22150,22150,22150,0
20230710,143200,4895475350,22150,22150,22150,22150,24
20230710,143100,4894943750,22100,22200,22200,22100,2
20230710,143000,4894899450,22150,22100,22150,22100,338
20230710,142900,4887413850,22150,22150,22150,22150,15
20230710,142800,4887081600,22050,22050,22050,22050,4
20230710,142700,4886993400,22100,22100,22100,22100,323
20230710,142600,4879855100,22100,22150,22150,22000,2150
20230710,142500,4832361450,22150,22150,22150,22150,92
20230710,142400,4830323650,22150,22150,22150,22150,124
20230710,142300,4827577050,22150,22200,22200,22150,234
20230710,142200,4822383950,22250,22250,22300,22200,2246
20230710,142100,4772462050,22250,22250,22250,22250,22
20230710,142000,4771972550,22300,22300,22300,22300,22
20230710,141900,4771481950,22300,22300,22350,22300,30
20230710,141800,4770812700,22300,22300,22300,22300,14
20230710,141700,4770500500,22300,22300,22300,22300,27
20230710,141600,4769898400,22350,22350,22350,22300,330
20230710,141500,4762527200,22350,22350,22350,22300,318
20230710,141400,4755420000,22350,22300,22350,22300,495
20230710,141300,4744356850,22250,22300,22300,22250,552
20230710,141200,4732048350,22250,22300,22350,22250,955
20230710,141100,4710751850,22300,22300,22300,22250,1431
20230710,141000,4678840700,22350,22350,22400,22350,322
20230710,140900,4671643050,22350,22350,22400,22350,1382
20230710,140800,4640755300,22350,22300,22350,22300,1994
20230710,140700,4596191900,22250,22250,22350,22250,775
20230710,140600,4578922700,22250,22150,22250,22150,142
20230710,140500,4575765400,22150,22200,22200,22150,34
20230710,140400,4575011700,22250,22200,22250,22200,14
20230710,140300,4574700550,22250,22250,22250,22250,104
20230710,140200,4572386550,22200,22200,22200,22200,101
20230710,140100,4570144350,22150,22150,22150,22150,332
20230710,140000,4562790550,22150,22150,22150,22100,205
20230710,135900,4558253250,22150,22150,22150,22150,0
20230710,135800,4558253250,22150,22150,22150,22150,167
20230710,135700,4554554200,22100,22150,22250,22100,878
20230710,135600,4535098350,22150,22250,22250,22150,4006
20230710,135500,4445988600,22300,22250,22300,22250,31
20230710,135400,4445297850,22250,22300,22300,22250,295
20230710,135300,4438720450,22350,22300,22350,22300,75
20230710,135200,4437047100,22350,22300,22350,22300,97
20230710,135100,4434883550,22350,22300,22350,22300,1498
20230710,135000,4401414350,22350,22300,22350,22300,268
20230710,134900,4395437650,22300,22300,22350,22300,1292
20230710,134800,4366620150,22350,22350,22350,22300,252
20230710,134700,4360992950,22350,22300,22350,22300,2027
20230710,134600,4315750650,22250,22250,22300,22250,496
20230710,134500,4304705300,22250,22250,22250,22250,293
20230710,134400,4298186050,22250,22200,22250,22150,255
20230710,134300,4292516900,22150,22200,22250,22150,1381
20230710,134200,4261859750,22200,22050,22200,22050,503
20230710,134100,4250708400,22150,22100,22150,22100,24
20230710,134000,4250177900,22150,22100,22150,22050,516
20230710,133900,4238756700,22100,22100,22100,22100,8
20230710,133800,4238579900,22050,22050,22050,22050,23
20230710,133700,4238072750,22050,22050,22050,22050,20
20230710,133600,4237631750,22050,22100,22100,22050,99
20230710,133500,4235445350,22100,22100,22150,22100,237
20230710,133400,4230197850,22100,22100,22100,22100,148
20230710,133300,4226927050,22100,22100,22100,22050,802
20230710,133200,4209240050,22100,22050,22100,22050,299
20230710,133100,4202634800,22050,22050,22050,22050,21
20230710,133000,4202171750,22050,22100,22100,22050,235
20230710,132900,4196982450,22100,22100,22100,22100,0
20230710,132800,4196982450,22100,22100,22150,22100,229
20230710,132700,4191914600,22050,22100,22100,22050,322
20230710,132600,4184799500,22050,22050,22050,22050,505
20230710,132500,4173664250,22100,22100,22100,22100,14
20230710,132400,4173354850,22050,22100,22100,22050,470
20230710,132300,4162975350,22100,22050,22100,22050,91
20230710,132200,4160964900,22050,22100,22100,22050,631
20230710,132100,4147022650,22100,22100,22100,22100,36
20230710,132000,4146227050,22100,22100,22100,22100,19
20230710,131900,4145807150,22200,22200,22200,22150,587
20230710,131800,4132778000,22200,22200,22200,22200,49
20230710,131700,4131690200,22200,22200,22200,22150,251
20230710,131600,4126118400,22150,22200,22200,22150,181
20230710,131500,4122101300,22200,22150,22200,22150,15
20230710,131400,4121768500,22150,22200,22200,22150,108
20230710,131300,4119372100,22200,22250,22250,22150,708
20230710,131200,4103654400,22200,22100,22300,22050,4641
20230710,131100,4000602550,22100,22100,22100,22100,32
20230710,131000,3999895350,22100,22100,22100,22100,106
20230710,130900,3997552750,22100,22050,22100,22050,500
20230710,130800,3986522500,22050,22100,22100,22050,1443
20230710,130700,3954633750,22100,22150,22150,22100,155
20230710,130600,3951208200,22100,22100,22100,22100,0
20230710,130500,3951208200,22100,22100,22100,22100,23
20230710,130400,3950699900,22100,22100,22100,22100,500
20230710,130300,3939649900,22150,22100,22150,22100,25
20230710,130200,3939097300,22150,22150,22150,22150,50
20230710,130100,3937989800,22150,22100,22150,22100,171
20230710,130000,3934208200,22100,22100,22150,22100,188
20230710,125900,3930053350,22150,22150,22150,22150,313
20230710,125800,3923120400,22150,22100,22150,22100,1155
20230710,125700,3897560100,22150,22150,22150,22100,1162
20230710,125600,3871822900,22150,22100,22150,22100,59
20230710,125500,3870518850,22150,22050,22150,22050,243
20230710,125400,3865149600,22100,22050,22100,22050,187
20230710,125300,3861024400,22100,22100,22100,22100,100
20230710,125200,3858814400,22100,22050,22100,22050,25
20230710,125100,3858263050,22100,22100,22100,22100,503
20230710,125000,3847146750,22100,22050,22100,22000,324
20230710,124900,3840009400,22050,22050,22050,22050,39
20230710,124800,3839149450,22100,22100,22100,22100,61
20230710,124700,3837801350,22100,22050,22100,22050,169
20230710,124600,3834072300,22050,22050,22100,22050,259
20230710,124500,3828350600,22000,22100,22100,22000,217
20230710,124400,3823555100,22100,22000,22100,22000,563
20230710,124300,3811136350,22000,22050,22100,22000,365
20230710,124200,3803097700,22100,22050,22100,22050,434
20230710,124100,3793527550,22000,21950,22000,21950,1557
20230710,124000,3759276650,21900,21850,21900,21850,2972
20230710,123900,3694232500,21800,21800,21800,21800,16
20230710,123800,3693883700,21800,21850,21850,21800,29
20230710,123700,3693251250,21850,21800,21850,21800,105
20230710,123600,3690962000,21800,21800,21800,21800,22
20230710,123500,3690482400,21850,21850,21850,21850,0
20230710,123400,3690482400,21850,21850,21850,21850,0
20230710,123300,3690482400,21850,21850,21850,21800,25
20230710,123200,3689937250,21800,21850,21850,21800,34
20230710,123100,3689194750,21850,21850,21850,21850,224
20230710,123000,3684300350,21850,21900,21900,21850,1840
20230710,122900,3644012250,21900,21900,21900,21900,2
20230710,122800,3643968450,21900,21900,21900,21900,0
20230710,122700,3643968450,21900,21900,21900,21900,22
20230710,122600,3643486650,21950,21900,21950,21900,5
20230710,122500,3643377100,21900,21900,21900,21900,46
20230710,122400,3642369700,21950,21900,21950,21900,21
20230710,122300,3641909250,21900,21950,21950,21900,2
20230710,122200,3641865400,21950,21950,21950,21950,760
20230710,122100,3625183400,22000,22000,22000,22000,0
20230710,122000,3625183400,22000,22000,22000,22000,2
20230710,121900,3625139400,21950,21950,21950,21950,23
20230710,121800,3624634550,22000,21950,22000,21950,27
20230710,121700,3624041550,21950,21950,21950,21950,23
20230710,121600,3623536700,21950,21950,21950,21950,33
20230710,121500,3622812350,21950,21950,21950,21950,0
20230710,121400,3622812350,21950,21950,21950,21950,23
20230710,121300,3622307500,21950,21950,21950,21950,1
20230710,121200,3622285550,21950,21950,21950,21950,5
20230710,121100,3622175800,21950,21950,22000,21950,24
20230710,121000,3621648950,21950,21950,21950,21950,0
20230710,120900,3621648950,21950,21950,21950,21950,3
20230710,120800,3621583100,21950,21950,21950,21950,33
20230710,120700,3620858750,21950,21950,21950,21950,65
20230710,120600,3619432000,21900,21900,21900,21900,22
20230710,120500,3618950200,21900,21900,21900,21900,5
20230710,120400,3618840700,21950,21900,21950,21900,256
20230710,120300,3613221750,21900,21950,21950,21900,528
20230710,120200,3601658250,21950,21900,22000,21900,367
20230710,120100,3593596150,21900,21950,21950,21900,337
20230710,120000,3586199950,21950,21900,21950,21900,47
20230710,115900,3585169600,21900,21900,21900,21900,0
20230710,115800,3585169600,21900,21900,21900,21900,75
20230710,115700,3583527100,21900,21950,21950,21900,1413
20230710,115600,3552581850,21950,21950,21950,21950,5
20230710,115500,3552472100,21950,21950,21950,21950,133
20230710,115400,3549552750,21950,21950,21950,21950,7
20230710,115300,3549399100,21950,22000,22000,21950,181
20230710,115200,3545418250,22000,22000,22000,22000,23
20230710,115100,3544912250,22050,22000,22050,22000,104
20230710,115000,3542619750,22000,22000,22000,22000,144
20230710,114900,3539451750,22050,22050,22050,22050,256
20230710,114800,3533806950,22050,21900,22050,21900,1640
20230710,114700,3497722650,21850,21850,21850,21850,22
20230710,114600,3497241950,21950,21900,21950,21900,151
20230710,114500,3493929050,21800,21800,21800,21800,10
20230710,114400,3493711050,21850,21800,21850,21800,1033
20230710,114300,3471166350,21700,21800,21800,21700,400
20230710,114200,3462458400,21850,21850,21850,21850,4
20230710,114100,3462371000,21800,21850,21850,21800,266
20230710,114000,3456560250,21850,21800,21850,21800,9
20230710,113900,3456363850,21800,21800,21800,21800,164
20230710,113800,3452788650,21800,21900,21900,21800,1132
20230710,113700,3428060400,21900,21900,21900,21900,2110
20230710,113600,3381851400,21900,21900,21900,21900,22
20230710,113500,3381369600,21900,21900,21900,21900,12
20230710,113400,3381106800,21900,21900,21900,21900,0
20230710,113300,3381106800,21900,21900,21900,21900,23
20230710,113200,3380603100,21900,21900,21900,21900,320
20230710,113100,3373595100,21950,21900,21950,21900,42
20230710,113000,3372674300,21950,21950,21950,21950,45
20230710,112900,3371686550,21950,21900,21950,21900,357
20230710,112800,3363864750,21900,21900,21950,21900,332
20230710,112700,3356593450,21950,21950,21950,21950,5
20230710,112600,3356483700,21950,21950,21950,21950,1470
20230710,112500,3324217200,21950,21950,21950,21950,23
20230710,112400,3323712350,22000,22000,22000,22000,10
20230710,112300,3323492350,21950,22000,22000,21950,120
20230710,112200,3320853500,22000,22000,22000,22000,15
20230710,112100,3320523500,22050,21900,22050,21900,1250
20230710,112000,3293059400,21900,21950,21950,21900,35
20230710,111900,3292292300,21950,21900,21950,21900,216
20230710,111800,3287551900,21900,21900,21900,21900,9
20230710,111700,3287354800,21900,21900,21950,21900,374
20230710,111600,3279156200,21900,21900,22000,21900,714
20230710,111500,3263491650,21900,21850,21900,21850,1264
20230710,111400,3235872250,21850,21900,21900,21850,286
20230710,111300,3229609150,21950,22050,22050,21950,2042
20230710,111200,3184686950,22000,22050,22050,22000,677
20230710,111100,3169787600,22100,22050,22100,22050,225
20230710,111000,3164824600,22050,22150,22150,22050,451
20230710,110900,3154852850,22100,22000,22100,22000,833
20230710,110800,3136465850,21900,21950,22000,21900,1403
20230710,110700,3105620550,22000,21900,22000,21900,508
20230710,110600,3094472050,21850,21800,21900,21800,372
20230710,110500,3086354400,21800,21800,21800,21800,56
20230710,110400,3085133600,21700,21700,21700,21700,173
20230710,110300,3081379500,21700,21700,21700,21700,2
20230710,110200,3081336100,21700,21700,21700,21700,99
20230710,110100,3079187800,21700,21650,21750,21650,738
20230710,110000,3063206800,21750,21600,21750,21600,316
20230710,105900,3056360200,21650,21650,21650,21650,74
20230710,105800,3054758100,21600,21650,21750,21600,311
20230710,105700,3048003350,21650,21650,21650,21650,13
20230710,105600,3047721900,21650,21700,21750,21650,860
20230710,105500,3029054950,21700,21650,21700,21600,354
20230710,105400,3021392200,21650,21700,21700,21650,566
20230710,105300,3009129350,21700,21700,21750,21650,122
20230710,105200,3006483000,21700,21750,21750,21700,310
20230710,105100,2999745000,21750,21800,21800,21750,769
20230710,105000,2983012850,21800,21850,21850,21800,122
20230710,104900,2980348250,21800,21850,21900,21800,768
20230710,104800,2963543200,21850,21650,21850,21650,223
20230710,104700,2958692900,21600,21950,21950,21600,924
20230710,104600,2938670250,22000,21800,22050,21700,4577
20230710,104500,2838697250,21800,22000,22050,21800,3338
20230710,104400,2765585900,22000,22050,22050,21900,1298
20230710,104300,2737034750,22050,22150,22150,22050,718
20230710,104200,2721182850,22150,22050,22200,22000,7238
20230710,104100,2561124350,22100,22100,22100,22050,1257
20230710,104000,2533350750,22100,22500,22500,22100,6410
20230710,103900,2390045600,22500,22300,22550,22300,9997
20230710,103800,2165741200,22350,22300,22400,22250,6007
20230710,103700,2031561200,22250,22200,22300,22200,6139
20230710,103600,1895078550,22150,21950,22200,21950,9843
20230710,103500,1677793350,22000,21850,22000,21800,8988
20230710,103400,1480788500,21850,21700,21850,21700,4808
20230710,103300,1375974500,21750,21650,21750,21650,4356
20230710,103200,1281356200,21600,21650,21650,21600,191
20230710,103100,1277224050,21650,21650,21700,21600,1303
20230710,103000,1249016600,21650,21650,21700,21600,802
20230710,102900,1231654050,21650,21550,21650,21550,4879
20230710,102800,1126311000,21550,21600,21600,21550,681
20230710,102700,1111618100,21550,21450,21550,21450,3445
20230710,102600,1037503900,21450,21450,21450,21450,398
20230710,102500,1028966800,21450,21350,21450,21350,2955
20230710,102400,965698700,21350,21250,21350,21250,2256
20230710,102300,917641100,21250,21150,21250,21150,2295
20230710,102200,869024450,21150,21150,21150,21150,0
20230710,102100,869024450,21150,21150,21150,21150,217
20230710,102000,864434900,21150,21150,21150,21150,0
20230710,101900,864434900,21150,21050,21150,21050,100
20230710,101800,862323950,21000,21000,21000,21000,1011
20230710,101700,841092950,21100,21100,21100,21100,0
20230710,101600,841092950,21100,21000,21100,21000,3
20230710,101500,841029850,21000,21000,21000,21000,5
20230710,101400,840924850,21100,21100,21100,21100,500
20230710,101300,830374850,21000,21000,21000,21000,1839
20230710,101200,791755850,21000,21000,21000,21000,417
20230710,101100,782998850,21050,21050,21050,21050,746
20230710,101000,767295550,21050,21050,21050,21050,103
20230710,100900,765127400,21050,21050,21050,21050,69
20230710,100800,763674950,21100,21100,21100,21100,1
20230710,100700,763653850,21100,21100,21100,21100,0
20230710,100600,763653850,21100,21100,21100,21100,0
20230710,100500,763653850,21100,21050,21100,21050,149
20230710,100400,760517350,21050,21050,21050,21050,1
20230710,100300,760496300,21000,21000,21000,21000,29
20230710,100200,759887300,21000,21000,21000,21000,599
20230710,100100,747308300,20950,20950,20950,20950,12
20230710,100000,747056900,20950,20950,20950,20950,5
20230710,095900,746952150,21000,20950,21000,20950,34
20230710,095800,746239800,20950,21000,21000,20950,91
20230710,095700,744328900,21000,21000,21000,21000,0
20230710,095600,744328900,21000,21000,21000,21000,0
20230710,095500,744328900,21000,20900,21000,20900,106
20230710,095400,742103400,20850,20900,20900,20850,163
20230710,095300,738702400,20900,20900,20900,20900,1406
20230710,095200,709317000,20900,20900,20900,20900,19
20230710,095100,708919900,20900,20900,20950,20850,2310
20230710,095000,660655950,21000,20900,21000,20900,2217
20230710,094900,614319150,20900,20900,20900,20900,0
20230710,094800,614319150,20900,20900,20900,20900,2
20230710,094700,614277350,20950,21000,21000,20950,1325
20230710,094600,586512350,21000,21000,21000,21000,0
20230710,094500,586512350,21000,21000,21000,21000,2702
20230710,094400,529770350,21100,21100,21100,21100,107
20230710,094300,527512650,21100,21000,21100,21000,200
20230710,094200,523302800,21000,20950,21000,20950,110
20230710,094100,520998250,20950,20900,20950,20900,175
20230710,094000,517332100,20950,20900,20950,20900,72
20230710,093900,515826300,20950,20950,20950,20950,200
20230710,093800,511636300,20900,20950,20950,20900,500
20230710,093700,501185900,20950,20900,20950,20900,24
20230710,093600,500684200,20900,20950,20950,20900,2
20230710,093500,500642350,20900,20900,20900,20900,2
20230710,093400,500600550,20900,20950,20950,20900,3
20230710,093300,500537800,20950,20900,20950,20900,2
20230710,093200,500495950,20900,20900,20900,20900,17
20230710,093100,500140650,20950,20950,20950,20950,31
20230710,093000,499491200,20900,20900,20900,20850,41
20230710,092900,498634750,20850,20850,20850,20850,464
20230710,092800,488960350,20850,20900,20900,20850,2032
20230710,092700,446584300,20900,20900,20900,20900,133
20230710,092600,443804600,20950,20950,20950,20950,0
20230710,092500,443804600,20950,20900,20950,20900,529
20230710,092400,432748450,20900,20850,20900,20850,264
20230710,092300,427238100,20850,20850,20850,20850,1666
20230710,092200,392502000,20850,20900,20900,20850,605
20230710,092100,379882500,21000,20900,21000,20900,176
20230710,092000,376203000,20950,20950,20950,20950,0
20230710,091900,376203000,20950,20950,20950,20950,2
20230710,091800,376161100,21000,21000,21000,21000,1
20230710,091700,376140100,20850,20950,20950,20850,616
20230710,091600,363265850,20900,21000,21000,20900,1255
20230710,091500,336977950,21000,21050,21050,21000,435
20230710,091400,327842900,21050,21000,21050,21000,5
20230710,091300,327737700,21000,21050,21050,21000,155
20230710,091200,324476750,21050,21000,21050,21000,30
20230710,091100,323845300,21000,21000,21050,20950,1042
20230710,091000,302008250,21000,21000,21100,21000,438
20230710,090900,292792900,21000,21150,21150,21000,3643
20230710,090800,216106950,21200,21200,21200,21200,173
20230710,090700,212439350,21200,21250,21250,21200,266
20230710,090600,206799950,21250,21250,21350,21200,1311
20230710,090500,178915750,21250,21350,21350,21250,1772
20230710,090400,141110700,21300,21100,21350,21100,2122
20230710,090300,96155800,21100,21100,21100,21100,574
20230710,090200,84044400,21100,21200,21200,21100,1523
20230710,090100,51842100,21200,21250,21250,21200,317
20230710,090000,45109450,21250,21150,21250,21150,2131