KissMeData/126720/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,200200,637726500,22000,22000,22000,22000,789
20230710,200100,637726500,22000,22000,22000,22000,0
20230710,200000,637726500,22000,22000,22000,22000,0
20230710,195900,637726500,22000,22000,22000,22000,0
20230710,195800,637726500,22000,22000,22000,22000,0
20230710,195700,637726500,22000,22000,22000,22000,0
20230710,195600,637726500,22000,22000,22000,22000,0
20230710,195500,637726500,22000,22000,22000,22000,0
20230710,195400,637726500,22000,22000,22000,22000,0
20230710,195300,637726500,22000,22000,22000,22000,0
20230710,195200,637726500,22000,22000,22000,22000,0
20230710,195100,637726500,22000,22000,22000,22000,0
20230710,195000,637726500,22000,22000,22000,22000,0
20230710,194900,637726500,22000,22000,22000,22000,0
20230710,194800,637726500,22000,22000,22000,22000,0
20230710,194700,637726500,22000,22000,22000,22000,0
20230710,194600,637726500,22000,22000,22000,22000,0
20230710,194500,637726500,22000,22000,22000,22000,0
20230710,194400,637726500,22000,22000,22000,22000,0
20230710,194300,637726500,22000,22000,22000,22000,0
20230710,194200,637726500,22000,22000,22000,22000,0
20230710,194100,637726500,22000,22000,22000,22000,0
20230710,194000,637726500,22000,22000,22000,22000,0
20230710,193900,637726500,22000,22000,22000,22000,0
20230710,193800,637726500,22000,22000,22000,22000,0
20230710,193700,637726500,22000,22000,22000,22000,0
20230710,193600,637726500,22000,22000,22000,22000,0
20230710,193500,637726500,22000,22000,22000,22000,0
20230710,193400,637726500,22000,22000,22000,22000,0
20230710,193300,637726500,22000,22000,22000,22000,0
20230710,193200,637726500,22000,22000,22000,22000,789
20230710,193100,637726500,22000,22000,22000,22000,0
20230710,193000,637726500,22000,22000,22000,22000,0
20230710,192900,637726500,22000,22000,22000,22000,0
20230710,192800,637726500,22000,22000,22000,22000,0
20230710,192700,637726500,22000,22000,22000,22000,0
20230710,192600,637726500,22000,22000,22000,22000,0
20230710,192500,637726500,22000,22000,22000,22000,0
20230710,192400,637726500,22000,22000,22000,22000,0
20230710,192300,637726500,22000,22000,22000,22000,0
20230710,192200,637726500,22000,22000,22000,22000,0
20230710,192100,637726500,22000,22000,22000,22000,0
20230710,192000,637726500,22000,22000,22000,22000,0
20230710,191900,637726500,22000,22000,22000,22000,0
20230710,191800,637726500,22000,22000,22000,22000,0
20230710,191700,637726500,22000,22000,22000,22000,0
20230710,191600,637726500,22000,22000,22000,22000,0
20230710,191500,637726500,22000,22000,22000,22000,0
20230710,191400,637726500,22000,22000,22000,22000,0
20230710,191300,637726500,22000,22000,22000,22000,0
20230710,191200,637726500,22000,22000,22000,22000,0
20230710,191100,637726500,22000,22000,22000,22000,0
20230710,191000,637726500,22000,22000,22000,22000,0
20230710,190900,637726500,22000,22000,22000,22000,0
20230710,190800,637726500,22000,22000,22000,22000,0
20230710,190700,637726500,22000,22000,22000,22000,0
20230710,190600,637726500,22000,22000,22000,22000,0
20230710,190500,637726500,22000,22000,22000,22000,0
20230710,190400,637726500,22000,22000,22000,22000,0
20230710,190300,637726500,22000,22000,22000,22000,0
20230710,190200,637726500,22000,22000,22000,22000,789
20230710,190100,637726500,22000,22000,22000,22000,0
20230710,190000,637726500,22000,22000,22000,22000,0
20230710,185900,637726500,22000,22000,22000,22000,0
20230710,185800,637726500,22000,22000,22000,22000,0
20230710,185700,637726500,22000,22000,22000,22000,0
20230710,185600,637726500,22000,22000,22000,22000,0
20230710,185500,637726500,22000,22000,22000,22000,0
20230710,185400,637726500,22000,22000,22000,22000,0
20230710,185300,637726500,22000,22000,22000,22000,0
20230710,185200,637726500,22000,22000,22000,22000,0
20230710,185100,637726500,22000,22000,22000,22000,0
20230710,185000,637726500,22000,22000,22000,22000,0
20230710,184900,637726500,22000,22000,22000,22000,0
20230710,184800,637726500,22000,22000,22000,22000,0
20230710,184700,637726500,22000,22000,22000,22000,0
20230710,184600,637726500,22000,22000,22000,22000,0
20230710,184500,637726500,22000,22000,22000,22000,0
20230710,184400,637726500,22000,22000,22000,22000,0
20230710,184300,637726500,22000,22000,22000,22000,0
20230710,184200,637726500,22000,22000,22000,22000,0
20230710,184100,637726500,22000,22000,22000,22000,0
20230710,184000,637726500,22000,22000,22000,22000,0
20230710,183900,637726500,22000,22000,22000,22000,0
20230710,183800,637726500,22000,22000,22000,22000,0
20230710,183700,637726500,22000,22000,22000,22000,0
20230710,183600,637726500,22000,22000,22000,22000,0
20230710,183500,637726500,22000,22000,22000,22000,0
20230710,183400,637726500,22000,22000,22000,22000,0
20230710,183300,637726500,22000,22000,22000,22000,0
20230710,183200,637726500,22000,22000,22000,22000,789
20230710,183100,637726500,22000,22000,22000,22000,0
20230710,183000,637726500,22000,22000,22000,22000,0
20230710,182900,637726500,22000,22000,22000,22000,0
20230710,182800,637726500,22000,22000,22000,22000,0
20230710,182700,637726500,22000,22000,22000,22000,0
20230710,182600,637726500,22000,22000,22000,22000,0
20230710,182500,637726500,22000,22000,22000,22000,0
20230710,182400,637726500,22000,22000,22000,22000,0
20230710,182300,637726500,22000,22000,22000,22000,0
20230710,182200,637726500,22000,22000,22000,22000,0
20230710,182100,637726500,22000,22000,22000,22000,0
20230710,182000,637726500,22000,22000,22000,22000,0
20230710,181900,637726500,22000,22000,22000,22000,0
20230710,181800,637726500,22000,22000,22000,22000,0
20230710,181700,637726500,22000,22000,22000,22000,0
20230710,181600,637726500,22000,22000,22000,22000,0
20230710,181500,637726500,22000,22000,22000,22000,0
20230710,181400,637726500,22000,22000,22000,22000,0
20230710,181300,637726500,22000,22000,22000,22000,0
20230710,181200,637726500,22000,22000,22000,22000,0
20230710,181100,637726500,22000,22000,22000,22000,0
20230710,181000,637726500,22000,22000,22000,22000,0
20230710,180900,637726500,22000,22000,22000,22000,0
20230710,180800,637726500,22000,22000,22000,22000,0
20230710,180700,637726500,22000,22000,22000,22000,0
20230710,180600,637726500,22000,22000,22000,22000,0
20230710,180500,637726500,22000,22000,22000,22000,0
20230710,180400,637726500,22000,22000,22000,22000,0
20230710,180300,637726500,22000,22000,22000,22000,0
20230710,180200,637726500,22000,22000,22000,22000,789
20230710,180100,637726500,22000,22000,22000,22000,0
20230710,180000,637726500,22000,22000,22000,22000,0
20230710,175900,637726500,22000,22000,22000,22000,0
20230710,175800,637726500,22000,22000,22000,22000,0
20230710,175700,637726500,22000,22000,22000,22000,0
20230710,175600,637726500,22000,22000,22000,22000,0
20230710,175500,637726500,22000,22000,22000,22000,0
20230710,175400,637726500,22000,22000,22000,22000,0
20230710,175300,637726500,22000,22000,22000,22000,0
20230710,175200,637726500,22000,22000,22000,22000,0
20230710,175100,637726500,22000,22000,22000,22000,0
20230710,175000,637726500,22000,22000,22000,22000,0
20230710,174900,637726500,22000,22000,22000,22000,0
20230710,174800,637726500,22000,22000,22000,22000,0
20230710,174700,637726500,22000,22000,22000,22000,0
20230710,174600,637726500,22000,22000,22000,22000,0
20230710,174500,637726500,22000,22000,22000,22000,0
20230710,174400,637726500,22000,22000,22000,22000,0
20230710,174300,637726500,22000,22000,22000,22000,0
20230710,174200,637726500,22000,22000,22000,22000,0
20230710,174100,637726500,22000,22000,22000,22000,0
20230710,174000,637726500,22000,22000,22000,22000,0
20230710,173900,637726500,22000,22000,22000,22000,0
20230710,173800,637726500,22000,22000,22000,22000,0
20230710,173700,637726500,22000,22000,22000,22000,0
20230710,173600,637726500,22000,22000,22000,22000,0
20230710,173500,637726500,22000,22000,22000,22000,0
20230710,173400,637726500,22000,22000,22000,22000,0
20230710,173300,637726500,22000,22000,22000,22000,0
20230710,173200,637726500,22000,22000,22000,22000,789
20230710,173100,637726500,22000,22000,22000,22000,0
20230710,173000,637726500,22000,22000,22000,22000,0
20230710,172900,637726500,22000,22000,22000,22000,0
20230710,172800,637726500,22000,22000,22000,22000,0
20230710,172700,637726500,22000,22000,22000,22000,0
20230710,172600,637726500,22000,22000,22000,22000,0
20230710,172500,637726500,22000,22000,22000,22000,0
20230710,172400,637726500,22000,22000,22000,22000,0
20230710,172300,637726500,22000,22000,22000,22000,0
20230710,172200,637726500,22000,22000,22000,22000,0
20230710,172100,637726500,22000,22000,22000,22000,0
20230710,172000,637726500,22000,22000,22000,22000,0
20230710,171900,637726500,22000,22000,22000,22000,0
20230710,171800,637726500,22000,22000,22000,22000,0
20230710,171700,637726500,22000,22000,22000,22000,0
20230710,171600,637726500,22000,22000,22000,22000,0
20230710,171500,637726500,22000,22000,22000,22000,0
20230710,171400,637726500,22000,22000,22000,22000,0
20230710,171300,637726500,22000,22000,22000,22000,0
20230710,171200,637726500,22000,22000,22000,22000,0
20230710,171100,637726500,22000,22000,22000,22000,0
20230710,171000,637726500,22000,22000,22000,22000,0
20230710,170900,637726500,22000,22000,22000,22000,0
20230710,170800,637726500,22000,22000,22000,22000,0
20230710,170700,637726500,22000,22000,22000,22000,0
20230710,170600,637726500,22000,22000,22000,22000,0
20230710,170500,637726500,22000,22000,22000,22000,0
20230710,170400,637726500,22000,22000,22000,22000,0
20230710,170300,637726500,22000,22000,22000,22000,0
20230710,170200,637726500,22000,22000,22000,22000,789
20230710,170100,637726500,22000,22000,22000,22000,0
20230710,170000,637726500,22000,22000,22000,22000,0
20230710,165900,637726500,22000,22000,22000,22000,0
20230710,165800,637726500,22000,22000,22000,22000,0
20230710,165700,637726500,22000,22000,22000,22000,0
20230710,165600,637726500,22000,22000,22000,22000,0
20230710,165500,637726500,22000,22000,22000,22000,0
20230710,165400,637726500,22000,22000,22000,22000,0
20230710,165300,637726500,22000,22000,22000,22000,0
20230710,165200,637726500,22000,22000,22000,22000,0
20230710,165100,637726500,22000,22000,22000,22000,0
20230710,165000,637726500,22000,22000,22000,22000,0
20230710,164900,637726500,22000,22000,22000,22000,0
20230710,164800,637726500,22000,22000,22000,22000,0
20230710,164700,637726500,22000,22000,22000,22000,0
20230710,164600,637726500,22000,22000,22000,22000,0
20230710,164500,637726500,22000,22000,22000,22000,0
20230710,164400,637726500,22000,22000,22000,22000,0
20230710,164300,637726500,22000,22000,22000,22000,0
20230710,164200,637726500,22000,22000,22000,22000,0
20230710,164100,637726500,22000,22000,22000,22000,0
20230710,164000,637726500,22000,22000,22000,22000,0
20230710,163900,637726500,22000,22000,22000,22000,0
20230710,163800,637726500,22000,22000,22000,22000,0
20230710,163700,637726500,22000,22000,22000,22000,0
20230710,163600,637726500,22000,22000,22000,22000,0
20230710,163500,637726500,22000,22000,22000,22000,0
20230710,163400,637726500,22000,22000,22000,22000,0
20230710,163300,637726500,22000,22000,22000,22000,0
20230710,163200,637726500,22000,22000,22000,22000,789
20230710,163100,637726500,22000,22000,22000,22000,0
20230710,163000,637726500,22000,22000,22000,22000,0
20230710,162900,637726500,22000,22000,22000,22000,0
20230710,162800,637726500,22000,22000,22000,22000,0
20230710,162700,637726500,22000,22000,22000,22000,0
20230710,162600,637726500,22000,22000,22000,22000,0
20230710,162500,637726500,22000,22000,22000,22000,0
20230710,162400,637726500,22000,22000,22000,22000,0
20230710,162300,637726500,22000,22000,22000,22000,0
20230710,162200,637726500,22000,22000,22000,22000,0
20230710,162100,637726500,22000,22000,22000,22000,0
20230710,162000,637726500,22000,22000,22000,22000,0
20230710,161900,637726500,22000,22000,22000,22000,0
20230710,161800,637726500,22000,22000,22000,22000,0
20230710,161700,637726500,22000,22000,22000,22000,0
20230710,161600,637726500,22000,22000,22000,22000,0
20230710,161500,637726500,22000,22000,22000,22000,0
20230710,161400,637726500,22000,22000,22000,22000,0
20230710,161300,637726500,22000,22000,22000,22000,0
20230710,161200,637726500,22000,22000,22000,22000,0
20230710,161100,637726500,22000,22000,22000,22000,0
20230710,161000,637726500,22000,22000,22000,22000,0
20230710,160900,637726500,22000,22000,22000,22000,0
20230710,160800,637726500,22000,22000,22000,22000,0
20230710,160700,637726500,22000,22000,22000,22000,0
20230710,160600,637726500,22000,22000,22000,22000,0
20230710,160500,637726500,22000,22000,22000,22000,0
20230710,160400,637726500,22000,22000,22000,22000,0
20230710,160300,637726500,22000,22000,22000,22000,0
20230710,160200,637726500,22000,22000,22000,22000,789
20230710,160100,637726500,22000,22000,22000,22000,0
20230710,160000,637726500,22000,22000,22000,22000,0
20230710,155900,637726500,22000,22000,22000,22000,0
20230710,155800,637726500,22000,22000,22000,22000,0
20230710,155700,637726500,22000,22000,22000,22000,0
20230710,155600,637726500,22000,22000,22000,22000,0
20230710,155500,637726500,22000,22000,22000,22000,0
20230710,155400,637726500,22000,22000,22000,22000,0
20230710,155300,637726500,22000,22000,22000,22000,0
20230710,155200,637726500,22000,22000,22000,22000,0
20230710,155100,637726500,22000,22000,22000,22000,0
20230710,155000,637726500,22000,22000,22000,22000,0
20230710,154900,637726500,22000,22000,22000,22000,0
20230710,154800,637726500,22000,22000,22000,22000,0
20230710,154700,637726500,22000,22000,22000,22000,0
20230710,154600,637726500,22000,22000,22000,22000,0
20230710,154500,637726500,22000,22000,22000,22000,0
20230710,154400,637726500,22000,22000,22000,22000,0
20230710,154300,637726500,22000,22000,22000,22000,0
20230710,154200,637726500,22000,22000,22000,22000,0
20230710,154100,637726500,22000,22000,22000,22000,0
20230710,154000,637726500,22000,22000,22000,22000,0
20230710,153900,637726500,22000,22000,22000,22000,0
20230710,153800,637726500,22000,22000,22000,22000,0
20230710,153700,637726500,22000,22000,22000,22000,0
20230710,153600,637726500,22000,22000,22000,22000,0
20230710,153500,637726500,22000,22000,22000,22000,0
20230710,153400,637726500,22000,22000,22000,22000,0
20230710,153300,637726500,22000,22000,22000,22000,0
20230710,153200,637726500,22000,22000,22000,22000,789
20230710,153100,637726500,22000,22000,22000,22000,0
20230710,153000,637726500,22000,22000,22000,22000,789
20230710,152900,620368500,22000,22000,22000,22000,0
20230710,152800,620368500,22000,22000,22000,22000,0
20230710,152700,620368500,22000,22000,22000,22000,0
20230710,152600,620368500,22000,22000,22000,22000,0
20230710,152500,620368500,22000,22000,22000,22000,0
20230710,152400,620368500,22000,22000,22000,22000,0
20230710,152300,620368500,22000,22000,22000,22000,0
20230710,152200,620368500,22000,22000,22000,22000,0
20230710,152100,620368500,22000,22000,22000,22000,0
20230710,152000,620368500,22000,22000,22000,22000,0
20230710,151900,620368500,22000,21900,22000,21850,142
20230710,151800,617254850,22000,22000,22000,21900,387
20230710,151700,608779350,21900,21950,21950,21900,277
20230710,151600,602706450,21950,22050,22050,21950,57
20230710,151500,601452900,21950,21950,21950,21950,60
20230710,151400,600135900,22100,22050,22100,22050,25
20230710,151300,599583550,22100,22000,22100,22000,84
20230710,151200,597735200,22000,22000,22000,22000,10
20230710,151100,597515200,22000,22000,22000,22000,28
20230710,151000,596899200,22000,22000,22000,22000,0
20230710,150900,596899200,22000,22050,22050,22000,123
20230710,150800,594190250,22100,22100,22100,22100,11
20230710,150700,593947150,22100,22100,22100,22100,0
20230710,150600,593947150,22100,22100,22100,22100,1
20230710,150500,593925050,22100,22100,22100,22100,3
20230710,150400,593858750,22050,22050,22050,22050,1
20230710,150300,593836700,22100,22050,22100,22050,5
20230710,150200,593726400,22150,22050,22150,21950,452
20230710,150100,583786750,22200,22200,22200,22200,2
20230710,150000,583742350,22150,22150,22150,22150,58
20230710,145900,582457650,22000,22000,22000,22000,17
20230710,145800,582083650,22000,22150,22150,22000,17
20230710,145700,581709500,22000,22000,22000,22000,16
20230710,145600,581357500,22000,22000,22000,22000,34
20230710,145500,580609500,22150,22000,22150,22000,135
20230710,145400,577624600,22000,22000,22000,22000,17
20230710,145300,577250600,21950,22000,22000,21950,33
20230710,145200,576525400,22000,22000,22000,22000,17
20230710,145100,576151400,22150,22100,22150,22000,96
20230710,145000,574030300,21950,21950,22000,21950,43
20230710,144900,573085950,22000,21950,22000,21950,37
20230710,144800,572273300,21950,22050,22050,21950,455
20230710,144700,562263750,22050,22050,22050,22050,35
20230710,144600,561492000,22050,22000,22050,22000,33
20230710,144500,560765200,22100,22000,22100,22000,17
20230710,144400,560391100,22000,22050,22050,22000,43
20230710,144300,559444600,22000,22000,22000,22000,17
20230710,144200,559070600,21950,22000,22000,21950,263
20230710,144100,553285450,22000,22000,22000,22000,31
20230710,144000,552603450,22100,22000,22100,22000,36
20230710,143900,551809450,22000,22000,22000,22000,34
20230710,143800,551061450,22000,22000,22000,22000,16
20230710,143700,550709450,22000,22000,22000,22000,17
20230710,143600,550335450,22000,22000,22000,22000,49
20230710,143500,549257450,22050,22050,22050,22050,1
20230710,143400,549235400,22000,22000,22000,22000,816
20230710,143300,531283400,22050,22100,22100,22050,350
20230710,143200,523565850,22100,22050,22100,22050,270
20230710,143100,517599700,22100,22100,22100,22100,85
20230710,143000,515721200,22100,22100,22100,22100,33
20230710,142900,514991900,22100,22100,22100,22100,16
20230710,142800,514638300,22100,22100,22100,22100,35
20230710,142700,513864800,22100,22100,22100,22100,33
20230710,142600,513135500,22100,22100,22100,22100,17
20230710,142500,512759800,22100,22100,22100,22100,16
20230710,142400,512406200,22100,22100,22100,22100,34
20230710,142300,511654800,22100,22100,22100,22100,16
20230710,142200,511301200,22050,22050,22050,22050,17
20230710,142100,510926350,22100,22150,22150,22100,283
20230710,142000,504664550,22100,22100,22100,22100,17
20230710,141900,504288850,22100,22100,22150,22100,136
20230710,141800,501278250,22100,22100,22100,22100,17
20230710,141700,500902550,22100,22100,22100,22100,16
20230710,141600,500548950,22100,22100,22100,22100,33
20230710,141500,499819650,22100,22100,22100,22100,17
20230710,141400,499443950,22100,22100,22100,22100,17
20230710,141300,499068250,22100,22100,22100,22100,35
20230710,141200,498294750,22100,22100,22100,22100,216
20230710,141100,493521150,22100,22150,22150,22100,165
20230710,141000,489867250,22100,22100,22100,22100,33
20230710,140900,489137950,22100,22100,22100,22100,17
20230710,140800,488762250,22100,22100,22100,22100,16
20230710,140700,488408650,22100,22100,22100,22100,34
20230710,140600,487657250,22150,22150,22150,22150,313
20230710,140500,480724300,22150,22150,22150,22150,17
20230710,140400,480347750,22150,22150,22150,22150,33
20230710,140300,479616800,22150,22150,22150,22150,117
20230710,140200,477025250,22150,22150,22150,22150,93
20230710,140100,474965300,22150,22150,22150,22150,33
20230710,140000,474234350,22150,22150,22150,22150,47
20230710,135900,473193300,22150,22150,22150,22150,33
20230710,135800,472462350,22150,22150,22150,22150,97
20230710,135700,470313800,22100,22100,22100,22100,17
20230710,135600,469938100,22100,22100,22100,22100,33
20230710,135500,469208800,22200,22200,22200,22100,255
20230710,135400,463552000,22200,22200,22250,22200,597
20230710,135300,450298550,22100,22100,22100,22100,35
20230710,135200,449525050,22100,22100,22100,22100,17
20230710,135100,449149350,22150,22100,22150,22100,22
20230710,135000,448663050,22100,22150,22150,22100,30
20230710,134900,447999400,22150,22150,22150,22150,16
20230710,134800,447645000,22150,22150,22150,22150,17
20230710,134700,447268450,22150,22150,22150,22150,33
20230710,134600,446537500,22150,22150,22150,22150,17
20230710,134500,446160950,22150,22200,22200,22150,40
20230710,134400,445273750,22200,22200,22200,22200,257
20230710,134300,439568350,22200,22200,22200,22200,0
20230710,134200,439568350,22200,22200,22200,22200,190
20230710,134100,435350350,22150,22150,22150,22150,46
20230710,134000,434331450,22150,22150,22150,22150,297
20230710,133900,427752900,22150,22150,22150,22150,2
20230710,133800,427708600,22150,22150,22150,22150,50
20230710,133700,426601100,22150,22150,22150,22150,0
20230710,133600,426601100,22150,22150,22150,22150,1
20230710,133500,426578950,22150,22150,22150,22150,44
20230710,133400,425604350,22150,22150,22150,22150,50
20230710,133300,424496850,22050,22050,22050,22050,0
20230710,133200,424496850,22050,22050,22050,22050,0
20230710,133100,424496850,22050,22050,22050,22050,0
20230710,133000,424496850,22050,22050,22050,22050,50
20230710,132900,423394350,22050,22050,22050,22050,0
20230710,132800,423394350,22050,22050,22050,22050,0
20230710,132700,423394350,22050,22200,22200,22050,501
20230710,132600,412333400,22200,22200,22200,22200,0
20230710,132500,412333400,22200,22200,22200,22200,0
20230710,132400,412333400,22200,22200,22200,22200,0
20230710,132300,412333400,22200,22200,22200,22200,8
20230710,132200,412155800,22200,22200,22250,22200,307
20230710,132100,405340350,22200,22150,22200,22150,1159
20230710,132000,379638250,22150,22150,22150,22150,0
20230710,131900,379638250,22150,22150,22150,22150,100
20230710,131800,377423250,22150,22150,22150,22150,50
20230710,131700,376315750,22100,22100,22100,22100,0
20230710,131600,376315750,22100,22100,22100,22100,0
20230710,131500,376315750,22100,22100,22100,22100,588
20230710,131400,363320950,22100,22100,22100,22100,0
20230710,131300,363320950,22100,22100,22100,22100,52
20230710,131200,362171750,22100,22100,22100,22100,100
20230710,131100,359961750,22100,22100,22100,22100,20
20230710,131000,359519750,22100,22100,22100,22100,10
20230710,130900,359298750,22100,22100,22100,22100,10
20230710,130800,359077750,22100,22100,22100,22100,0
20230710,130700,359077750,22100,22100,22100,22100,0
20230710,130600,359077750,22100,22100,22100,22100,2
20230710,130500,359033550,22050,22050,22050,22050,0
20230710,130400,359033550,22050,22050,22050,22050,0
20230710,130300,359033550,22050,22050,22050,22050,0
20230710,130200,359033550,22050,22050,22050,22050,0
20230710,130100,359033550,22050,22050,22050,22050,0
20230710,130000,359033550,22050,22050,22050,22050,0
20230710,125900,359033550,22050,22050,22050,22050,0
20230710,125800,359033550,22050,22050,22050,22050,0
20230710,125700,359033550,22050,22050,22050,22050,0
20230710,125600,359033550,22050,22050,22050,22050,0
20230710,125500,359033550,22050,22050,22050,22050,200
20230710,125400,354623550,22050,22050,22050,22050,0
20230710,125300,354623550,22050,22050,22050,22050,0
20230710,125200,354623550,22050,22050,22050,22050,0
20230710,125100,354623550,22050,22050,22050,22050,5
20230710,125000,354513300,22050,22050,22050,22050,35
20230710,124900,353741550,22050,22050,22050,22050,0
20230710,124800,353741550,22050,22050,22050,22050,0
20230710,124700,353741550,22050,22050,22050,22050,5
20230710,124600,353631300,22050,22050,22050,22050,0
20230710,124500,353631300,22050,22050,22050,22050,0
20230710,124400,353631300,22050,22050,22050,22050,0
20230710,124300,353631300,22050,22050,22050,22050,0
20230710,124200,353631300,22050,22050,22050,22050,88
20230710,124100,351690900,22050,22050,22050,22050,10
20230710,124000,351470400,22000,22050,22050,22000,63
20230710,123900,350081450,22050,22050,22050,22050,0
20230710,123800,350081450,22050,22050,22050,22050,0
20230710,123700,350081450,22050,22050,22050,22050,100
20230710,123600,347876450,22050,22050,22050,22050,0
20230710,123500,347876450,22050,22050,22050,22050,59
20230710,123400,346575500,22050,22050,22050,22050,0
20230710,123300,346575500,22050,22050,22050,22050,0
20230710,123200,346575500,22050,22100,22100,22050,386
20230710,123100,338059200,22100,22100,22100,22100,0
20230710,123000,338059200,22100,22100,22100,22100,0
20230710,122900,338059200,22100,22100,22100,22100,0
20230710,122800,338059200,22100,22100,22100,22100,0
20230710,122700,338059200,22100,22100,22100,22100,1
20230710,122600,338037100,22050,22050,22050,22050,150
20230710,122500,334729600,22100,22100,22100,22100,0
20230710,122400,334729600,22100,22100,22100,22100,0
20230710,122300,334729600,22100,22100,22100,22100,0
20230710,122200,334729600,22100,22100,22100,22100,101
20230710,122100,332497500,22100,22100,22100,22100,0
20230710,122000,332497500,22100,22100,22100,22100,0
20230710,121900,332497500,22100,22100,22100,22100,0
20230710,121800,332497500,22100,22100,22100,22100,55
20230710,121700,331282000,22100,22100,22100,22100,0
20230710,121600,331282000,22100,22100,22100,22100,0
20230710,121500,331282000,22100,22100,22100,22100,0
20230710,121400,331282000,22100,22100,22100,22100,0
20230710,121300,331282000,22100,22100,22100,22100,10
20230710,121200,331061000,22050,22050,22050,22050,34
20230710,121100,330311300,22050,22050,22050,22050,26
20230710,121000,329738000,22050,22050,22050,22050,0
20230710,120900,329738000,22050,22050,22050,22050,0
20230710,120800,329738000,22050,22050,22050,22050,0
20230710,120700,329738000,22050,22050,22050,22050,0
20230710,120600,329738000,22050,22050,22050,22050,0
20230710,120500,329738000,22050,22050,22050,22000,176
20230710,120400,325859900,22050,22050,22050,22050,212
20230710,120300,321185300,22050,22050,22050,22050,20
20230710,120200,320744300,22050,22050,22050,22050,204
20230710,120100,316246100,22100,22100,22100,22100,0
20230710,120000,316246100,22100,22100,22100,22100,1
20230710,115900,316224000,22100,22100,22100,22100,151
20230710,115800,312886900,22100,22050,22100,22050,23
20230710,115700,312379700,22100,22100,22100,22100,0
20230710,115600,312379700,22100,22100,22100,22100,1
20230710,115500,312357600,22050,22050,22050,22050,10
20230710,115400,312137100,22100,22100,22100,22100,0
20230710,115300,312137100,22100,22100,22100,22100,0
20230710,115200,312137100,22100,22100,22100,22100,39
20230710,115100,311275200,22100,22100,22100,22100,0
20230710,115000,311275200,22100,22100,22100,22100,34
20230710,114900,310523800,22050,22050,22050,22050,0
20230710,114800,310523800,22050,22050,22050,22050,420
20230710,114700,301262800,22050,22050,22050,22050,0
20230710,114600,301262800,22050,22050,22050,22050,149
20230710,114500,297977350,22050,22050,22050,22050,0
20230710,114400,297977350,22050,22050,22050,22050,0
20230710,114300,297977350,22050,22050,22050,22050,0
20230710,114200,297977350,22050,22050,22050,22050,0
20230710,114100,297977350,22050,22050,22050,22050,10
20230710,114000,297756850,22050,22050,22050,22050,0
20230710,113900,297756850,22050,22050,22050,22050,50
20230710,113800,296654350,22100,22100,22100,22100,0
20230710,113700,296654350,22100,22050,22100,22050,107
20230710,113600,294290000,22100,22100,22100,22100,0
20230710,113500,294290000,22100,22100,22100,22100,0
20230710,113400,294290000,22100,22100,22100,22100,2
20230710,113300,294245800,22050,22050,22050,22050,1
20230710,113200,294223750,22050,22050,22050,22050,58
20230710,113100,292944850,22050,22050,22050,22050,2
20230710,113000,292900750,22050,22050,22050,22050,0
20230710,112900,292900750,22050,22050,22050,22050,318
20230710,112800,285888850,22050,22050,22050,22050,347
20230710,112700,278237500,22000,22000,22000,22000,407
20230710,112600,269283500,22000,22000,22000,22000,0
20230710,112500,269283500,22000,22000,22000,22000,0
20230710,112400,269283500,22000,22000,22000,22000,10
20230710,112300,269063500,22000,22000,22000,22000,0
20230710,112200,269063500,22000,22000,22000,22000,0
20230710,112100,269063500,22000,22000,22000,22000,0
20230710,112000,269063500,22000,21950,22000,21950,100
20230710,111900,266865750,21900,21900,21900,21900,0
20230710,111800,266865750,21900,21900,21900,21900,0
20230710,111700,266865750,21900,21950,21950,21900,30
20230710,111600,266208500,21950,21950,21950,21950,0
20230710,111500,266208500,21950,21950,21950,21950,0
20230710,111400,266208500,21950,21950,21950,21950,1
20230710,111300,266186550,22000,22000,22000,22000,4
20230710,111200,266098550,22000,22000,22000,22000,0
20230710,111100,266098550,22000,22000,22000,22000,0
20230710,111000,266098550,22000,22000,22000,22000,0
20230710,110900,266098550,22000,21950,22000,21950,138
20230710,110800,263067150,21900,21900,21900,21900,0
20230710,110700,263067150,21900,21900,21900,21900,297
20230710,110600,256562850,21900,21900,21900,21900,2
20230710,110500,256519050,21850,21850,21850,21850,0
20230710,110400,256519050,21850,21850,21850,21850,0
20230710,110300,256519050,21850,21850,21850,21850,0
20230710,110200,256519050,21850,21850,21850,21850,1
20230710,110100,256497200,21900,21900,21900,21900,0
20230710,110000,256497200,21900,21900,21900,21900,0
20230710,105900,256497200,21900,21900,21900,21900,0
20230710,105800,256497200,21900,21900,21900,21900,201
20230710,105700,252095300,21900,21900,21900,21900,5
20230710,105600,251985800,21900,21900,21900,21900,0
20230710,105500,251985800,21900,21900,21900,21900,0
20230710,105400,251985800,21900,21900,21900,21900,0
20230710,105300,251985800,21900,21900,21900,21900,0
20230710,105200,251985800,21900,21900,21900,21900,0
20230710,105100,251985800,21900,21900,21900,21900,0
20230710,105000,251985800,21900,21900,21900,21900,0
20230710,104900,251985800,21900,21900,21900,21900,0
20230710,104800,251985800,21900,21900,21900,21900,0
20230710,104700,251985800,21900,21900,21900,21900,0
20230710,104600,251985800,21900,21900,21900,21900,0
20230710,104500,251985800,21900,21900,21900,21900,3
20230710,104400,251920100,21900,21900,21900,21900,0
20230710,104300,251920100,21900,21900,21900,21900,6
20230710,104200,251788700,21950,21950,21950,21950,5
20230710,104100,251678950,21900,21900,21900,21900,0
20230710,104000,251678950,21900,21900,21900,21900,300
20230710,103900,245108950,21900,21900,21900,21900,0
20230710,103800,245108950,21900,21900,21900,21900,0
20230710,103700,245108950,21900,21900,21900,21900,0
20230710,103600,245108950,21900,21900,21900,21900,0
20230710,103500,245108950,21900,21900,21900,21900,0
20230710,103400,245108950,21900,21900,21900,21900,0
20230710,103300,245108950,21900,21900,21900,21900,1
20230710,103200,245087050,21950,21950,21950,21950,0
20230710,103100,245087050,21950,21950,21950,21950,0
20230710,103000,245087050,21950,21950,21950,21950,0
20230710,102900,245087050,21950,21950,21950,21950,100
20230710,102800,242892050,21900,21900,21900,21900,0
20230710,102700,242892050,21900,21900,21900,21900,0
20230710,102600,242892050,21900,21900,21900,21900,0
20230710,102500,242892050,21900,21900,21900,21900,0
20230710,102400,242892050,21900,21900,21900,21900,0
20230710,102300,242892050,21900,21900,21900,21900,0
20230710,102200,242892050,21900,21900,21900,21900,0
20230710,102100,242892050,21900,21900,21900,21900,0
20230710,102000,242892050,21900,21900,21900,21900,137
20230710,101900,239891750,21900,21900,21900,21900,0
20230710,101800,239891750,21900,21900,21900,21900,22
20230710,101700,239409950,21950,21950,21950,21950,85
20230710,101600,237544200,21950,21900,21950,21900,18
20230710,101500,237149350,21900,21900,21900,21900,853
20230710,101400,218468650,21950,21950,21950,21950,201
20230710,101300,214056700,21950,21950,21950,21950,40
20230710,101200,213178700,21950,21950,21950,21950,45
20230710,101100,212190950,21950,21950,21950,21950,0
20230710,101000,212190950,21950,21950,21950,21950,4
20230710,100900,212103150,21950,21950,21950,21950,5
20230710,100800,211993400,21950,21950,21950,21950,1
20230710,100700,211971450,22000,22000,22000,22000,171
20230710,100600,208209450,22000,22000,22000,22000,0
20230710,100500,208209450,22000,22000,22000,22000,110
20230710,100400,205789450,21950,21950,21950,21950,0
20230710,100300,205789450,21950,21950,21950,21950,153
20230710,100200,202431100,21950,21950,21950,21950,3
20230710,100100,202365250,21950,21950,21950,21950,0
20230710,100000,202365250,21950,21950,21950,21950,0
20230710,095900,202365250,21950,21950,21950,21950,25
20230710,095800,201816500,21850,21900,21900,21850,175
20230710,095700,197987000,21950,21950,21950,21950,64
20230710,095600,196582200,21950,21950,21950,21950,9
20230710,095500,196384650,22000,22000,22000,22000,0
20230710,095400,196384650,22000,22000,22000,22000,0
20230710,095300,196384650,22000,22000,22000,22000,0
20230710,095200,196384650,22000,21950,22000,21950,528
20230710,095100,184795000,22000,22000,22000,22000,0
20230710,095000,184795000,22000,22000,22000,22000,0
20230710,094900,184795000,22000,22000,22000,22000,0
20230710,094800,184795000,22000,22000,22000,22000,26
20230710,094700,184223000,22050,22050,22050,22050,0
20230710,094600,184223000,22050,22050,22050,22050,0
20230710,094500,184223000,22050,22050,22050,22050,23
20230710,094400,183715850,22000,22000,22000,22000,0
20230710,094300,183715850,22000,22000,22000,22000,23
20230710,094200,183209850,22000,22050,22050,22000,136
20230710,094100,180217600,22050,22100,22100,22050,243
20230710,094000,174853850,22100,22100,22100,22100,294
20230710,093900,168356450,22100,22100,22100,22100,0
20230710,093800,168356450,22100,22050,22100,22050,156
20230710,093700,164916600,22050,22000,22050,22000,82
20230710,093600,163108900,22000,22050,22050,22000,62
20230710,093500,161741950,22000,21950,22000,21950,370
20230710,093400,153603200,21950,21950,21950,21950,129
20230710,093300,150771650,21950,21850,21950,21850,572
20230710,093200,138244750,21800,21800,21800,21800,0
20230710,093100,138244750,21800,21800,21800,21800,291
20230710,093000,131900950,21800,21750,21800,21750,107
20230710,092900,129573650,21800,21800,21800,21800,0
20230710,092800,129573650,21800,21800,21800,21750,4
20230710,092700,129486550,21800,21800,21800,21800,277
20230710,092600,123447950,21800,21800,21800,21800,125
20230710,092500,120722950,21800,21800,21800,21800,50
20230710,092400,119632950,21750,21750,21750,21750,9
20230710,092300,119437200,21850,21800,21850,21800,24
20230710,092200,118913000,21850,21850,21850,21850,10
20230710,092100,118694500,21850,21850,21850,21750,536
20230710,092000,107018150,21850,21850,21850,21850,0
20230710,091900,107018150,21850,21850,21850,21850,0
20230710,091800,107018150,21850,21850,21850,21850,501
20230710,091700,96071300,21850,21850,21850,21850,12
20230710,091600,95809100,21900,21900,21900,21900,1
20230710,091500,95787200,21900,21850,21900,21700,912
20230710,091400,75915650,21850,21850,21850,21850,14
20230710,091300,75609750,21850,21850,21850,21850,64
20230710,091200,74211350,21900,21900,21900,21900,1
20230710,091100,74189450,21850,21900,21900,21850,102
20230710,091000,71955700,21900,21850,21900,21850,627
20230710,090900,58236850,21800,21800,21800,21800,0
20230710,090800,58236850,21800,21800,21800,21800,108
20230710,090700,55882450,21750,21800,21800,21750,8
20230710,090600,55708300,21800,21750,21800,21750,211
20230710,090500,51108550,21750,21750,21750,21750,0
20230710,090400,51108550,21750,21750,21750,21750,101
20230710,090300,48911800,21800,21800,21800,21800,0
20230710,090200,48911800,21800,21800,21800,21800,3
20230710,090100,48846400,21800,21800,21800,21800,22
20230710,090000,48366800,21850,21600,22000,21600,2239