KissMeData/020000/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,190000,2044412750,22150,22150,22150,22150,4344
20230706,185900,2044412750,22150,22150,22150,22150,0
20230706,185800,2044412750,22150,22150,22150,22150,0
20230706,185700,2044412750,22150,22150,22150,22150,0
20230706,185600,2044412750,22150,22150,22150,22150,0
20230706,185500,2044412750,22150,22150,22150,22150,0
20230706,185400,2044412750,22150,22150,22150,22150,0
20230706,185300,2044412750,22150,22150,22150,22150,0
20230706,185200,2044412750,22150,22150,22150,22150,0
20230706,185100,2044412750,22150,22150,22150,22150,0
20230706,185000,2044412750,22150,22150,22150,22150,0
20230706,184900,2044412750,22150,22150,22150,22150,0
20230706,184800,2044412750,22150,22150,22150,22150,0
20230706,184700,2044412750,22150,22150,22150,22150,0
20230706,184600,2044412750,22150,22150,22150,22150,0
20230706,184500,2044412750,22150,22150,22150,22150,0
20230706,184400,2044412750,22150,22150,22150,22150,0
20230706,184300,2044412750,22150,22150,22150,22150,0
20230706,184200,2044412750,22150,22150,22150,22150,0
20230706,184100,2044412750,22150,22150,22150,22150,0
20230706,184000,2044412750,22150,22150,22150,22150,0
20230706,183900,2044412750,22150,22150,22150,22150,0
20230706,183800,2044412750,22150,22150,22150,22150,0
20230706,183700,2044412750,22150,22150,22150,22150,0
20230706,183600,2044412750,22150,22150,22150,22150,0
20230706,183500,2044412750,22150,22150,22150,22150,0
20230706,183400,2044412750,22150,22150,22150,22150,0
20230706,183300,2044412750,22150,22150,22150,22150,0
20230706,183200,2044412750,22150,22150,22150,22150,0
20230706,183100,2044412750,22150,22150,22150,22150,0
20230706,183000,2044412750,22150,22150,22150,22150,4344
20230706,182900,2044412750,22150,22150,22150,22150,0
20230706,182800,2044412750,22150,22150,22150,22150,0
20230706,182700,2044412750,22150,22150,22150,22150,0
20230706,182600,2044412750,22150,22150,22150,22150,0
20230706,182500,2044412750,22150,22150,22150,22150,0
20230706,182400,2044412750,22150,22150,22150,22150,0
20230706,182300,2044412750,22150,22150,22150,22150,0
20230706,182200,2044412750,22150,22150,22150,22150,0
20230706,182100,2044412750,22150,22150,22150,22150,0
20230706,182000,2044412750,22150,22150,22150,22150,0
20230706,181900,2044412750,22150,22150,22150,22150,0
20230706,181800,2044412750,22150,22150,22150,22150,0
20230706,181700,2044412750,22150,22150,22150,22150,0
20230706,181600,2044412750,22150,22150,22150,22150,0
20230706,181500,2044412750,22150,22150,22150,22150,0
20230706,181400,2044412750,22150,22150,22150,22150,0
20230706,181300,2044412750,22150,22150,22150,22150,0
20230706,181200,2044412750,22150,22150,22150,22150,0
20230706,181100,2044412750,22150,22150,22150,22150,0
20230706,181000,2044412750,22150,22150,22150,22150,0
20230706,180900,2044412750,22150,22150,22150,22150,0
20230706,180800,2044412750,22150,22150,22150,22150,0
20230706,180700,2044412750,22150,22150,22150,22150,0
20230706,180600,2044412750,22150,22150,22150,22150,0
20230706,180500,2044412750,22150,22150,22150,22150,0
20230706,180400,2044412750,22150,22150,22150,22150,0
20230706,180300,2044412750,22150,22150,22150,22150,0
20230706,180200,2044412750,22150,22150,22150,22150,0
20230706,180100,2044412750,22150,22150,22150,22150,0
20230706,180000,2044412750,22150,22150,22150,22150,4344
20230706,175900,2044412750,22150,22150,22150,22150,0
20230706,175800,2044412750,22150,22150,22150,22150,0
20230706,175700,2044412750,22150,22150,22150,22150,0
20230706,175600,2044412750,22150,22150,22150,22150,0
20230706,175500,2044412750,22150,22150,22150,22150,0
20230706,175400,2044412750,22150,22150,22150,22150,0
20230706,175300,2044412750,22150,22150,22150,22150,0
20230706,175200,2044412750,22150,22150,22150,22150,0
20230706,175100,2044412750,22150,22150,22150,22150,0
20230706,175000,2044412750,22150,22150,22150,22150,0
20230706,174900,2044412750,22150,22150,22150,22150,0
20230706,174800,2044412750,22150,22150,22150,22150,0
20230706,174700,2044412750,22150,22150,22150,22150,0
20230706,174600,2044412750,22150,22150,22150,22150,0
20230706,174500,2044412750,22150,22150,22150,22150,0
20230706,174400,2044412750,22150,22150,22150,22150,0
20230706,174300,2044412750,22150,22150,22150,22150,0
20230706,174200,2044412750,22150,22150,22150,22150,0
20230706,174100,2044412750,22150,22150,22150,22150,0
20230706,174000,2044412750,22150,22150,22150,22150,0
20230706,173900,2044412750,22150,22150,22150,22150,0
20230706,173800,2044412750,22150,22150,22150,22150,0
20230706,173700,2044412750,22150,22150,22150,22150,0
20230706,173600,2044412750,22150,22150,22150,22150,0
20230706,173500,2044412750,22150,22150,22150,22150,0
20230706,173400,2044412750,22150,22150,22150,22150,0
20230706,173300,2044412750,22150,22150,22150,22150,0
20230706,173200,2044412750,22150,22150,22150,22150,0
20230706,173100,2044412750,22150,22150,22150,22150,0
20230706,173000,2044412750,22150,22150,22150,22150,4344
20230706,172900,2044412750,22150,22150,22150,22150,0
20230706,172800,2044412750,22150,22150,22150,22150,0
20230706,172700,2044412750,22150,22150,22150,22150,0
20230706,172600,2044412750,22150,22150,22150,22150,0
20230706,172500,2044412750,22150,22150,22150,22150,0
20230706,172400,2044412750,22150,22150,22150,22150,0
20230706,172300,2044412750,22150,22150,22150,22150,0
20230706,172200,2044412750,22150,22150,22150,22150,0
20230706,172100,2044412750,22150,22150,22150,22150,0
20230706,172000,2044412750,22150,22150,22150,22150,0
20230706,171900,2044412750,22150,22150,22150,22150,0
20230706,171800,2044412750,22150,22150,22150,22150,0
20230706,171700,2044412750,22150,22150,22150,22150,0
20230706,171600,2044412750,22150,22150,22150,22150,0
20230706,171500,2044412750,22150,22150,22150,22150,0
20230706,171400,2044412750,22150,22150,22150,22150,0
20230706,171300,2044412750,22150,22150,22150,22150,0
20230706,171200,2044412750,22150,22150,22150,22150,0
20230706,171100,2044412750,22150,22150,22150,22150,0
20230706,171000,2044412750,22150,22150,22150,22150,0
20230706,170900,2044412750,22150,22150,22150,22150,0
20230706,170800,2044412750,22150,22150,22150,22150,0
20230706,170700,2044412750,22150,22150,22150,22150,0
20230706,170600,2044412750,22150,22150,22150,22150,0
20230706,170500,2044412750,22150,22150,22150,22150,0
20230706,170400,2044412750,22150,22150,22150,22150,0
20230706,170300,2044412750,22150,22150,22150,22150,0
20230706,170200,2044412750,22150,22150,22150,22150,0
20230706,170100,2044412750,22150,22150,22150,22150,0
20230706,170000,2044412750,22150,22150,22150,22150,4344
20230706,165900,2044412750,22150,22150,22150,22150,0
20230706,165800,2044412750,22150,22150,22150,22150,0
20230706,165700,2044412750,22150,22150,22150,22150,0
20230706,165600,2044412750,22150,22150,22150,22150,0
20230706,165500,2044412750,22150,22150,22150,22150,0
20230706,165400,2044412750,22150,22150,22150,22150,0
20230706,165300,2044412750,22150,22150,22150,22150,0
20230706,165200,2044412750,22150,22150,22150,22150,0
20230706,165100,2044412750,22150,22150,22150,22150,0
20230706,165000,2044412750,22150,22150,22150,22150,0
20230706,164900,2044412750,22150,22150,22150,22150,0
20230706,164800,2044412750,22150,22150,22150,22150,0
20230706,164700,2044412750,22150,22150,22150,22150,0
20230706,164600,2044412750,22150,22150,22150,22150,0
20230706,164500,2044412750,22150,22150,22150,22150,0
20230706,164400,2044412750,22150,22150,22150,22150,0
20230706,164300,2044412750,22150,22150,22150,22150,0
20230706,164200,2044412750,22150,22150,22150,22150,0
20230706,164100,2044412750,22150,22150,22150,22150,0
20230706,164000,2044412750,22150,22150,22150,22150,0
20230706,163900,2044412750,22150,22150,22150,22150,0
20230706,163800,2044412750,22150,22150,22150,22150,0
20230706,163700,2044412750,22150,22150,22150,22150,0
20230706,163600,2044412750,22150,22150,22150,22150,0
20230706,163500,2044412750,22150,22150,22150,22150,0
20230706,163400,2044412750,22150,22150,22150,22150,0
20230706,163300,2044412750,22150,22150,22150,22150,0
20230706,163200,2044412750,22150,22150,22150,22150,0
20230706,163100,2044412750,22150,22150,22150,22150,0
20230706,163000,2044412750,22150,22150,22150,22150,4344
20230706,162900,2044412750,22150,22150,22150,22150,0
20230706,162800,2044412750,22150,22150,22150,22150,0
20230706,162700,2044412750,22150,22150,22150,22150,0
20230706,162600,2044412750,22150,22150,22150,22150,0
20230706,162500,2044412750,22150,22150,22150,22150,0
20230706,162400,2044412750,22150,22150,22150,22150,0
20230706,162300,2044412750,22150,22150,22150,22150,0
20230706,162200,2044412750,22150,22150,22150,22150,0
20230706,162100,2044412750,22150,22150,22150,22150,0
20230706,162000,2044412750,22150,22150,22150,22150,0
20230706,161900,2044412750,22150,22150,22150,22150,0
20230706,161800,2044412750,22150,22150,22150,22150,0
20230706,161700,2044412750,22150,22150,22150,22150,0
20230706,161600,2044412750,22150,22150,22150,22150,0
20230706,161500,2044412750,22150,22150,22150,22150,0
20230706,161400,2044412750,22150,22150,22150,22150,0
20230706,161300,2044412750,22150,22150,22150,22150,0
20230706,161200,2044412750,22150,22150,22150,22150,0
20230706,161100,2044412750,22150,22150,22150,22150,0
20230706,161000,2044412750,22150,22150,22150,22150,0
20230706,160900,2044412750,22150,22150,22150,22150,0
20230706,160800,2044412750,22150,22150,22150,22150,0
20230706,160700,2044412750,22150,22150,22150,22150,0
20230706,160600,2044412750,22150,22150,22150,22150,0
20230706,160500,2044412750,22150,22150,22150,22150,0
20230706,160400,2044412750,22150,22150,22150,22150,0
20230706,160300,2044412750,22150,22150,22150,22150,0
20230706,160200,2044412750,22150,22150,22150,22150,0
20230706,160100,2044412750,22150,22150,22150,22150,0
20230706,160000,2044412750,22150,22150,22150,22150,4344
20230706,155900,2044412750,22150,22150,22150,22150,0
20230706,155800,2044412750,22150,22150,22150,22150,0
20230706,155700,2044412750,22150,22150,22150,22150,0
20230706,155600,2044412750,22150,22150,22150,22150,0
20230706,155500,2044412750,22150,22150,22150,22150,0
20230706,155400,2044412750,22150,22150,22150,22150,0
20230706,155300,2044412750,22150,22150,22150,22150,0
20230706,155200,2044412750,22150,22150,22150,22150,0
20230706,155100,2044412750,22150,22150,22150,22150,0
20230706,155000,2044412750,22150,22150,22150,22150,0
20230706,154900,2044412750,22150,22150,22150,22150,0
20230706,154800,2044412750,22150,22150,22150,22150,0
20230706,154700,2044412750,22150,22150,22150,22150,0
20230706,154600,2044412750,22150,22150,22150,22150,0
20230706,154500,2044412750,22150,22150,22150,22150,0
20230706,154400,2044412750,22150,22150,22150,22150,0
20230706,154300,2044412750,22150,22150,22150,22150,0
20230706,154200,2044412750,22150,22150,22150,22150,0
20230706,154100,2044412750,22150,22150,22150,22150,0
20230706,154000,2044412750,22150,22150,22150,22150,0
20230706,153900,2044412750,22150,22150,22150,22150,0
20230706,153800,2044412750,22150,22150,22150,22150,0
20230706,153700,2044412750,22150,22150,22150,22150,0
20230706,153600,2044412750,22150,22150,22150,22150,0
20230706,153500,2044412750,22150,22150,22150,22150,0
20230706,153400,2044412750,22150,22150,22150,22150,0
20230706,153300,2044412750,22150,22150,22150,22150,0
20230706,153200,2044412750,22150,22150,22150,22150,0
20230706,153100,2044412750,22150,22150,22150,22150,0
20230706,153000,2044412750,22150,22150,22150,22150,8688
20230706,152900,1948193150,22050,22050,22050,22050,0
20230706,152800,1948193150,22050,22050,22050,22050,0
20230706,152700,1948193150,22050,22050,22050,22050,0
20230706,152600,1948193150,22050,22050,22050,22050,0
20230706,152500,1948193150,22050,22050,22050,22050,0
20230706,152400,1948193150,22050,22050,22050,22050,0
20230706,152300,1948193150,22050,22050,22050,22050,0
20230706,152200,1948193150,22050,22050,22050,22050,0
20230706,152100,1948193150,22050,22050,22050,22050,0
20230706,152000,1948193150,22050,22050,22050,22050,0
20230706,151900,1948193150,22050,22100,22100,22050,212
20230706,151800,1943518050,22050,22050,22100,22050,111
20230706,151700,1941066250,22050,22150,22150,22050,116
20230706,151600,1938503100,22150,22100,22150,22000,209
20230706,151500,1933888150,22100,22050,22100,22050,186
20230706,151400,1929781100,22100,22150,22150,22100,170
20230706,151300,1926019600,22150,22100,22150,22100,221
20230706,151200,1921133550,22050,22100,22100,22050,166
20230706,151100,1917472150,22150,22100,22150,21900,3745
20230706,151000,1834985250,22150,22050,22150,22050,123
20230706,150900,1832265650,22100,22100,22150,22100,383
20230706,150800,1823791200,22150,22100,22150,22100,63
20230706,150700,1822397400,22150,22150,22150,22100,255
20230706,150600,1816757550,22100,22100,22150,22050,323
20230706,150500,1809617000,22100,22150,22150,22100,990
20230706,150400,1787736400,22150,22150,22150,22150,215
20230706,150300,1782974150,22150,22150,22150,22100,95
20230706,150200,1780870050,22150,22150,22150,22150,153
20230706,150100,1777481100,22150,22150,22150,22100,115
20230706,150000,1774934050,22150,22150,22200,22150,223
20230706,145900,1769990900,22150,22150,22200,22150,364
20230706,145800,1761920850,22100,22100,22150,22100,93
20230706,145700,1759862350,22150,22150,22150,22150,134
20230706,145600,1756894250,22100,22150,22150,22100,173
20230706,145500,1753062800,22150,22150,22200,22100,123
20230706,145400,1750338400,22150,22200,22200,22150,259
20230706,145300,1744594400,22200,22200,22200,22150,197
20230706,145200,1740222600,22200,22150,22200,22100,360
20230706,145100,1732238350,22150,22150,22150,22150,215
20230706,145000,1727476100,22200,22100,22200,22100,574
20230706,144900,1714765500,22150,22200,22200,22100,239
20230706,144800,1709466850,22150,22150,22200,22150,216
20230706,144700,1704677000,22150,22200,22200,22150,285
20230706,144600,1698361500,22200,22150,22200,22150,566
20230706,144500,1685812300,22200,22150,22200,22100,488
20230706,144400,1675002800,22150,22150,22150,22100,138
20230706,144300,1671946450,22150,22150,22150,22100,222
20230706,144200,1667031750,22150,22100,22150,22100,96
20230706,144100,1664907250,22150,22150,22150,22150,196
20230706,144000,1660565850,22150,22150,22150,22100,431
20230706,143900,1651036350,22150,22150,22150,22100,173
20230706,143800,1647205000,22150,22150,22150,22100,193
20230706,143700,1642930100,22150,22150,22150,22150,63
20230706,143600,1641534650,22150,22150,22150,22100,246
20230706,143500,1636086250,22150,22150,22150,22100,75
20230706,143400,1634426750,22150,22150,22150,22150,162
20230706,143300,1630838450,22150,22100,22150,22100,160
20230706,143200,1627294750,22100,22100,22150,22100,138
20230706,143100,1624238600,22150,22150,22150,22100,183
20230706,143000,1620185500,22150,22150,22150,22150,64
20230706,142900,1618767900,22150,22150,22150,22100,123
20230706,142800,1616043800,22150,22100,22150,22100,537
20230706,142700,1604171800,22100,22100,22100,22050,119
20230706,142600,1601542100,22100,22100,22100,22050,103
20230706,142500,1599267350,22050,22100,22100,22050,21
20230706,142400,1598803450,22050,22100,22100,22050,48
20230706,142300,1597743750,22100,22050,22100,22050,74
20230706,142200,1596108750,22050,22100,22100,22050,1184
20230706,142100,1569969650,22150,22150,22150,22150,65
20230706,142000,1568529900,22150,22150,22150,22100,149
20230706,141900,1565230800,22150,22150,22150,22100,23
20230706,141800,1564722100,22150,22150,22150,22150,76
20230706,141700,1563038700,22100,22150,22150,22100,8
20230706,141600,1562861750,22150,22100,22150,22100,84
20230706,141500,1561001500,22150,22100,22150,22100,80
20230706,141400,1559232000,22150,22150,22150,22100,35
20230706,141300,1558456950,22150,22150,22150,22100,67
20230706,141200,1556972950,22100,22150,22150,22100,88
20230706,141100,1555026700,22100,22150,22150,22100,47
20230706,141000,1553985950,22150,22150,22150,22100,52
20230706,140900,1552834350,22150,22150,22150,22100,14
20230706,140800,1552524800,22150,22150,22150,22150,90
20230706,140700,1550531300,22150,22150,22150,22100,9
20230706,140600,1550332100,22150,22100,22150,22100,84
20230706,140500,1548472050,22100,22150,22150,22100,24
20230706,140400,1547940500,22150,22150,22150,22100,33
20230706,140300,1547209700,22150,22150,22150,22150,65
20230706,140200,1545769950,22150,22150,22150,22100,42
20230706,140100,1544840250,22100,22150,22150,22100,46
20230706,140000,1543821450,22150,22100,22150,22100,56
20230706,135900,1542581150,22150,22100,22150,22100,15
20230706,135800,1542249500,22150,22100,22150,22100,91
20230706,135700,1540234100,22100,22150,22150,22100,55
20230706,135600,1539015950,22150,22150,22150,22100,130
20230706,135500,1536136650,22100,22100,22150,22050,74
20230706,135400,1534500500,22100,22000,22100,21950,5347
20230706,135300,1416857400,22000,22100,22150,21950,6915
20230706,135200,1264646200,22100,22050,22100,22050,26
20230706,135100,1264072350,22050,22050,22100,22050,188
20230706,135000,1259924550,22050,22050,22100,22050,72
20230706,134900,1258335850,22050,22100,22100,22000,114
20230706,134800,1255824200,22050,22050,22100,22000,188
20230706,134700,1251676200,22050,22000,22050,22000,35
20230706,134600,1250904550,22050,22050,22050,22000,84
20230706,134500,1249053700,22050,22050,22050,22000,64
20230706,134400,1247643250,22050,22000,22050,22000,4
20230706,134300,1247555100,22000,22150,22150,22000,949
20230706,134200,1226626800,22050,22100,22100,22050,45
20230706,134100,1225632900,22100,22100,22150,22050,167
20230706,134000,1221942400,22100,22050,22100,22050,97
20230706,133900,1219802100,22050,22050,22100,22050,38
20230706,133800,1218962700,22100,22050,22100,22050,75
20230706,133700,1217305900,22100,22100,22100,22050,39
20230706,133600,1216444250,22050,22100,22150,22050,79
20230706,133500,1214696300,22100,22050,22150,22050,198
20230706,133400,1210321500,22100,22100,22100,22050,15
20230706,133300,1209990100,22100,22100,22100,22050,254
20230706,133200,1204379650,22100,22050,22100,22050,31
20230706,133100,1203695250,22100,22100,22100,22100,56
20230706,133000,1202457650,22100,22100,22100,22050,37
20230706,132900,1201640000,22100,22050,22100,22050,94
20230706,132800,1199566150,22050,22100,22100,22050,312
20230706,132700,1192671650,22100,22100,22100,22050,33
20230706,132600,1191942400,22050,22100,22100,22050,84
20230706,132500,1190086150,22100,22100,22100,22050,56
20230706,132400,1188849150,22100,22050,22100,22050,16
20230706,132300,1188496050,22100,22050,22100,22050,171
20230706,132200,1184718800,22100,22100,22100,22050,22
20230706,132100,1184233050,22050,22100,22100,22050,64
20230706,132000,1182818850,22100,22100,22100,22050,30
20230706,131900,1182156200,22100,22100,22100,22100,60
20230706,131800,1180830200,22050,22100,22100,22050,86
20230706,131700,1178930250,22100,22050,22100,22050,28
20230706,131600,1178311550,22100,22100,22100,22050,59
20230706,131500,1177008300,22050,22100,22100,22050,47
20230706,131400,1175970400,22100,22100,22100,22100,354
20230706,131300,1168147000,22150,22150,22150,22100,116
20230706,131200,1165578800,22100,22100,22150,22100,95
20230706,131100,1163478950,22150,22100,22150,22100,472
20230706,131000,1153046500,22150,22100,22150,22100,51
20230706,130900,1151917100,22150,22100,22150,22100,75
20230706,130800,1150257550,22150,22100,22150,22100,113
20230706,130700,1147756800,22150,22150,22150,22100,61
20230706,130600,1146407200,22100,22150,22150,22100,4
20230706,130500,1146318750,22150,22100,22150,22100,100
20230706,130400,1144105150,22150,22150,22150,22150,15
20230706,130300,1143772900,22150,22150,22150,22100,122
20230706,130200,1141072300,22150,22150,22150,22100,10
20230706,130100,1140851050,22100,22150,22150,22100,39
20230706,130000,1139987650,22150,22150,22150,22100,66
20230706,125900,1138526400,22150,22100,22150,22100,45
20230706,125800,1137529950,22150,22100,22150,22100,91
20230706,125700,1135515700,22150,22150,22150,22100,39
20230706,125600,1134652100,22100,22100,22150,22100,47
20230706,125500,1133613200,22150,22150,22150,22100,123
20230706,125400,1130891000,22150,22150,22150,22100,44
20230706,125300,1129917700,22100,22150,22150,22100,104
20230706,125200,1127615000,22150,22150,22200,22100,959
20230706,125100,1106372500,22150,22200,22200,22150,38
20230706,125000,1105529800,22200,22150,22200,22150,97
20230706,124900,1103378600,22200,22200,22200,22150,49
20230706,124800,1102290950,22150,22200,22200,22150,82
20230706,124700,1100471100,22200,22200,22200,22150,48
20230706,124600,1099406550,22200,22150,22200,22150,16
20230706,124500,1099051850,22200,22150,22200,22150,222
20230706,124400,1094130350,22200,22150,22200,22150,30
20230706,124300,1093464700,22150,22200,22200,22150,87
20230706,124200,1091533600,22200,22200,22200,22150,18
20230706,124100,1091134250,22150,22200,22200,22150,40
20230706,124000,1090246950,22200,22200,22200,22150,63
20230706,123900,1088848400,22200,22200,22200,22150,35
20230706,123800,1088071450,22200,22150,22200,22150,84
20230706,123700,1086207400,22200,22200,22200,22150,256
20230706,123600,1080535450,22150,22200,22200,22150,81
20230706,123500,1078738700,22150,22200,22250,22150,551
20230706,123400,1066504700,22250,22250,22250,22200,154
20230706,123300,1063084050,22200,22250,22250,22200,151
20230706,123200,1059724650,22250,22250,22250,22200,10
20230706,123100,1059502200,22250,22250,22250,22200,63
20230706,123000,1058102200,22200,22250,22250,22200,109
20230706,122900,1055678650,22250,22250,22250,22200,30
20230706,122800,1055011450,22250,22250,22250,22200,124
20230706,122700,1052253000,22250,22250,22250,22200,20
20230706,122600,1051808150,22250,22200,22250,22200,65
20230706,122500,1050363250,22250,22200,22250,22200,60
20230706,122400,1049028700,22250,22250,22250,22200,148
20230706,122300,1045736000,22250,22250,22250,22200,210
20230706,122200,1041064150,22250,22200,22250,22200,763
20230706,122100,1024118350,22150,22200,22200,22150,41
20230706,122000,1023208850,22200,22200,22200,22150,88
20230706,121900,1021255350,22200,22200,22200,22150,94
20230706,121800,1019168850,22200,22150,22200,22150,112
20230706,121700,1016682750,22200,22150,22200,22150,26
20230706,121600,1016106050,22200,22150,22200,22150,25
20230706,121500,1015551100,22200,22200,22200,22200,126
20230706,121400,1012753900,22150,22200,22200,22150,43
20230706,121300,1011799800,22200,22200,22200,22150,90
20230706,121200,1009801900,22200,22200,22200,22150,56
20230706,121100,1008559550,22150,22150,22200,22150,15
20230706,121000,1008227200,22200,22200,22200,22150,74
20230706,120900,1006584450,22150,22150,22200,22150,16
20230706,120800,1006229900,22150,22150,22200,22150,202
20230706,120700,1001746000,22150,22200,22200,22150,22
20230706,120600,1001257900,22200,22150,22200,22150,32
20230706,120500,1000547650,22150,22200,22200,22150,57
20230706,120400,999282350,22200,22200,22200,22150,37
20230706,120300,998461550,22200,22150,22200,22150,78
20230706,120200,996730150,22200,22200,22200,22200,40
20230706,120100,995842150,22200,22150,22200,22150,12
20230706,120000,995576300,22200,22150,22200,22150,90
20230706,115900,993579150,22200,22150,22200,22150,17
20230706,115800,993202400,22150,22150,22200,22150,103
20230706,115700,990916350,22200,22150,22200,22150,21
20230706,115600,990450600,22200,22150,22200,22150,60
20230706,115500,989120200,22150,22100,22200,22100,250
20230706,115400,983580500,22200,22200,22200,22150,119
20230706,115300,980943150,22200,22200,22200,22150,68
20230706,115200,979433750,22150,22200,22200,22100,74
20230706,115100,977794200,22200,22100,22200,22100,49
20230706,115000,976710500,22100,22200,22200,22100,79
20230706,114900,974957100,22200,22150,22200,22100,114
20230706,114800,972431500,22150,22200,22200,22150,125
20230706,114700,969658000,22200,22200,22200,22150,34
20230706,114600,968904100,22150,22200,22200,22150,68
20230706,114500,967396850,22150,22150,22200,22150,116
20230706,114400,964824550,22100,22150,22150,22100,92
20230706,114300,962789600,22150,22150,22200,22150,109
20230706,114200,960374250,22150,22200,22200,22100,112
20230706,114100,957892050,22100,22150,22200,22100,26
20230706,114000,957315700,22150,22200,22200,22100,140
20230706,113900,954214700,22150,22150,22200,22150,88
20230706,113800,952265050,22200,22150,22200,22150,98
20230706,113700,950092700,22150,22100,22150,22100,536
20230706,113600,938222900,22100,22100,22150,22100,38
20230706,113500,937381800,22150,22150,22150,22100,63
20230706,113400,935986450,22100,22100,22150,22050,213
20230706,113300,931278200,22100,22150,22150,22100,126
20230706,113200,928492550,22150,22150,22150,22100,157
20230706,113100,925018600,22100,22100,22150,22050,110
20230706,113000,922588500,22150,22150,22150,22050,116
20230706,112900,920021600,22150,22100,22150,22050,41
20230706,112800,919115500,22100,22100,22150,22100,283
20230706,112700,912859150,22150,22150,22150,22100,87
20230706,112600,910932800,22150,22100,22150,22100,77
20230706,112500,909229750,22100,22150,22150,22100,58
20230706,112400,907945350,22100,22100,22150,22100,50
20230706,112300,906838850,22100,22150,22150,22100,19
20230706,112200,906418300,22150,22100,22150,22100,102
20230706,112100,904159300,22100,22100,22150,22100,11
20230706,112000,903916150,22100,22100,22200,22100,135
20230706,111900,900926050,22100,22150,22200,22100,135
20230706,111800,897941150,22150,22100,22200,22100,47
20230706,111700,896899400,22150,22150,22200,22100,832
20230706,111600,878481700,22150,22200,22200,22150,40
20230706,111500,877594100,22200,22200,22200,22150,77
20230706,111400,875884850,22200,22150,22200,22150,276
20230706,111300,869758350,22150,22100,22200,22050,304
20230706,111200,863022700,22150,22150,22150,22050,131
20230706,111100,860122450,22150,22100,22150,22050,609
20230706,111000,846659350,22100,22050,22100,22000,852
20230706,110900,827861650,22000,22000,22050,22000,223
20230706,110800,822952650,22050,22050,22050,22000,49
20230706,110700,821873650,22050,22000,22050,22000,86
20230706,110600,819977800,22050,22000,22050,22000,26
20230706,110500,819404650,22000,22000,22000,22000,38
20230706,110400,818568650,22000,22000,22000,22000,107
20230706,110300,816214650,22000,22000,22000,22000,208
20230706,110200,811638650,22000,22050,22050,22000,301
20230706,110100,805001700,22050,22050,22050,22050,20
20230706,110000,804560700,22050,22100,22100,22050,19
20230706,105900,804141650,22100,22100,22150,22050,1269
20230706,105800,776094250,22100,22100,22100,22100,8
20230706,105700,775917450,22100,22100,22100,22100,15
20230706,105600,775585950,22100,22100,22100,22100,6
20230706,105500,775453350,22150,22100,22150,22100,157
20230706,105400,771982400,22100,22100,22100,22100,5
20230706,105300,771871900,22100,22200,22200,22100,2047
20230706,105200,726524350,22150,22150,22150,22150,6
20230706,105100,726391450,22200,22200,22250,22150,824
20230706,105000,708094000,22200,22200,22200,22150,13
20230706,104900,707805850,22150,22200,22200,22150,7
20230706,104800,707650700,22150,22150,22150,22100,286
20230706,104700,701316200,22150,22100,22150,22100,16
20230706,104600,700962400,22100,22150,22150,22100,264
20230706,104500,695115100,22100,22100,22100,22100,70
20230706,104400,693568100,22050,22050,22050,22050,22
20230706,104300,693083000,22150,22100,22150,22050,46
20230706,104200,692065000,22150,22100,22150,22050,154
20230706,104100,688661600,22100,22100,22100,22100,65
20230706,104000,687225100,22100,22100,22100,22100,8
20230706,103900,687048300,22100,22100,22100,22100,289
20230706,103800,680661400,22100,22100,22150,22100,5
20230706,103700,680550850,22100,22100,22100,22100,280
20230706,103600,674362850,22100,22100,22100,22100,467
20230706,103500,664042150,22100,22100,22200,22100,10
20230706,103400,663820800,22150,22150,22150,22100,86
20230706,103300,661916000,22150,22200,22200,22100,245
20230706,103200,656487800,22200,22100,22250,22100,1025
20230706,103100,633758750,22100,22150,22150,22100,7
20230706,103000,633603950,22100,22050,22150,22050,431
20230706,102900,624077450,22050,22050,22050,22050,3
20230706,102800,624011300,22100,22050,22100,22050,3
20230706,102700,623945100,22100,22000,22100,22000,201
20230706,102600,619513200,22000,22050,22100,22000,148
20230706,102500,616250150,22100,22000,22100,22000,624
20230706,102400,602492950,22050,22050,22050,22000,99
20230706,102300,600310250,22000,22050,22050,22000,33
20230706,102200,599583150,22050,22000,22050,22000,9
20230706,102100,599384950,22050,22050,22050,22000,8
20230706,102000,599208650,22050,22100,22100,22000,233
20230706,101900,594069300,22050,22050,22100,22050,47
20230706,101800,593031050,22050,22150,22150,22050,5
20230706,101700,592920700,22100,22050,22200,22050,723
20230706,101600,576947150,22000,22050,22050,22000,56
20230706,101500,575712800,22050,22000,22050,22000,11
20230706,101400,575470600,22050,22000,22050,22000,7
20230706,101300,575316550,22000,22000,22050,22000,14
20230706,101200,575008450,22050,22050,22050,22000,36
20230706,101100,574216050,22000,22000,22050,21950,219
20230706,101000,569397350,22000,21900,22000,21850,626
20230706,100900,555689300,21900,21900,21900,21900,281
20230706,100800,549535400,21850,21850,21900,21850,22
20230706,100700,549054600,21800,21850,21850,21800,299
20230706,100600,542521500,21850,21850,21850,21800,430
20230706,100500,533126500,21850,21800,21850,21800,3
20230706,100400,533061000,21850,21800,21850,21800,629
20230706,100300,519322950,21800,21900,21900,21800,1091
20230706,100200,495439350,21900,21950,21950,21900,52
20230706,100100,494298250,21950,21900,21950,21900,50
20230706,100000,493200900,21900,21950,21950,21900,15
20230706,095900,492871750,21900,21900,21950,21900,21
20230706,095800,492411650,21950,21900,21950,21900,108
20230706,095700,490046400,21900,21900,21900,21900,7
20230706,095600,489893100,21900,21950,21950,21900,1166
20230706,095500,464357350,21950,21950,21950,21950,590
20230706,095400,451406850,21900,21900,21950,21900,143
20230706,095300,448274550,21900,21900,21950,21900,30
20230706,095200,447616650,21950,21900,21950,21900,559
20230706,095100,435368850,21850,21850,21900,21850,120
20230706,095000,432741100,21900,21850,21900,21850,121
20230706,094900,430091500,21850,21850,21900,21850,40
20230706,094800,429215900,21900,21850,21900,21850,13
20230706,094700,428931750,21850,21800,21850,21800,194
20230706,094600,424693000,21800,21800,21850,21800,41
20230706,094500,423797950,21800,21800,21800,21750,1138
20230706,094400,399039550,21800,21800,21800,21750,54
20230706,094300,397862400,21800,21800,21850,21750,2353
20230706,094200,346556850,21800,21800,21850,21800,532
20230706,094100,334955600,21850,21800,21850,21800,5
20230706,094000,334846450,21800,21850,21850,21800,4
20230706,093900,334759150,21800,21800,21850,21800,24
20230706,093800,334235700,21800,21850,21850,21800,27
20230706,093700,333646050,21850,21800,21850,21800,1230
20230706,093600,306772100,21800,21800,21850,21750,166
20230706,093500,303154750,21800,21750,21850,21750,114
20230706,093400,300670850,21750,21800,21850,21750,76
20230706,093300,299011700,21800,21800,21800,21800,6
20230706,093200,298880900,21800,21800,21800,21750,228
20230706,093100,293910700,21800,21800,21800,21800,29
20230706,093000,293278500,21800,21850,21850,21800,339
20230706,092900,285888000,21800,21850,21850,21800,8
20230706,092800,285713450,21900,21900,21900,21850,336
20230706,092700,278362650,21900,21850,21900,21800,204
20230706,092600,273898450,21850,21800,21850,21800,27
20230706,092500,273308900,21850,21850,21850,21800,11
20230706,092400,273068600,21850,21850,21850,21800,75
20230706,092300,271433000,21800,21700,21800,21700,775
20230706,092200,254581350,21700,21800,21800,21700,864
20230706,092100,235789900,21800,21800,21850,21800,116
20230706,092000,233261000,21800,21750,21850,21750,405
20230706,091900,224438200,21700,21750,21800,21700,561
20230706,091800,212231600,21750,21800,21800,21750,644
20230706,091700,198224400,21800,21750,21800,21750,3
20230706,091600,198159050,21800,21850,21850,21750,1658
20230706,091500,161980700,21850,21950,21950,21850,521
20230706,091400,150573900,21950,21950,21950,21950,10
20230706,091300,150354400,21900,21950,21950,21900,25
20230706,091200,149806800,21900,21950,21950,21900,391
20230706,091100,141224400,21950,22000,22000,21900,389
20230706,091000,132684750,21950,22000,22000,21950,801
20230706,090900,115069050,22000,21950,22000,21950,39
20230706,090800,114211700,22000,22000,22000,21950,242
20230706,090700,108888300,22000,22050,22050,22000,1064
20230706,090600,85446650,22050,22150,22200,22050,1122
20230706,090500,60618100,22150,22150,22200,22150,26
20230706,090400,60042100,22200,22200,22200,22150,354
20230706,090300,52193150,22200,22200,22200,22200,332
20230706,090200,44822750,22200,22250,22300,22150,886
20230706,090100,25153200,22200,22200,22300,22150,448
20230706,090000,15207000,22200,22200,22200,22200,685