KissMeData/020000/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190000,1730153400,21800,21800,21800,21800,1617
20230710,185900,1730153400,21800,21800,21800,21800,0
20230710,185800,1730153400,21800,21800,21800,21800,0
20230710,185700,1730153400,21800,21800,21800,21800,0
20230710,185600,1730153400,21800,21800,21800,21800,0
20230710,185500,1730153400,21800,21800,21800,21800,0
20230710,185400,1730153400,21800,21800,21800,21800,0
20230710,185300,1730153400,21800,21800,21800,21800,0
20230710,185200,1730153400,21800,21800,21800,21800,0
20230710,185100,1730153400,21800,21800,21800,21800,0
20230710,185000,1730153400,21800,21800,21800,21800,0
20230710,184900,1730153400,21800,21800,21800,21800,0
20230710,184800,1730153400,21800,21800,21800,21800,0
20230710,184700,1730153400,21800,21800,21800,21800,0
20230710,184600,1730153400,21800,21800,21800,21800,0
20230710,184500,1730153400,21800,21800,21800,21800,0
20230710,184400,1730153400,21800,21800,21800,21800,0
20230710,184300,1730153400,21800,21800,21800,21800,0
20230710,184200,1730153400,21800,21800,21800,21800,0
20230710,184100,1730153400,21800,21800,21800,21800,0
20230710,184000,1730153400,21800,21800,21800,21800,0
20230710,183900,1730153400,21800,21800,21800,21800,0
20230710,183800,1730153400,21800,21800,21800,21800,0
20230710,183700,1730153400,21800,21800,21800,21800,0
20230710,183600,1730153400,21800,21800,21800,21800,0
20230710,183500,1730153400,21800,21800,21800,21800,0
20230710,183400,1730153400,21800,21800,21800,21800,0
20230710,183300,1730153400,21800,21800,21800,21800,0
20230710,183200,1730153400,21800,21800,21800,21800,0
20230710,183100,1730153400,21800,21800,21800,21800,0
20230710,183000,1730153400,21800,21800,21800,21800,1617
20230710,182900,1730153400,21800,21800,21800,21800,0
20230710,182800,1730153400,21800,21800,21800,21800,0
20230710,182700,1730153400,21800,21800,21800,21800,0
20230710,182600,1730153400,21800,21800,21800,21800,0
20230710,182500,1730153400,21800,21800,21800,21800,0
20230710,182400,1730153400,21800,21800,21800,21800,0
20230710,182300,1730153400,21800,21800,21800,21800,0
20230710,182200,1730153400,21800,21800,21800,21800,0
20230710,182100,1730153400,21800,21800,21800,21800,0
20230710,182000,1730153400,21800,21800,21800,21800,0
20230710,181900,1730153400,21800,21800,21800,21800,0
20230710,181800,1730153400,21800,21800,21800,21800,0
20230710,181700,1730153400,21800,21800,21800,21800,0
20230710,181600,1730153400,21800,21800,21800,21800,0
20230710,181500,1730153400,21800,21800,21800,21800,0
20230710,181400,1730153400,21800,21800,21800,21800,0
20230710,181300,1730153400,21800,21800,21800,21800,0
20230710,181200,1730153400,21800,21800,21800,21800,0
20230710,181100,1730153400,21800,21800,21800,21800,0
20230710,181000,1730153400,21800,21800,21800,21800,0
20230710,180900,1730153400,21800,21800,21800,21800,0
20230710,180800,1730153400,21800,21800,21800,21800,0
20230710,180700,1730153400,21800,21800,21800,21800,0
20230710,180600,1730153400,21800,21800,21800,21800,0
20230710,180500,1730153400,21800,21800,21800,21800,0
20230710,180400,1730153400,21800,21800,21800,21800,0
20230710,180300,1730153400,21800,21800,21800,21800,0
20230710,180200,1730153400,21800,21800,21800,21800,0
20230710,180100,1730153400,21800,21800,21800,21800,0
20230710,180000,1730153400,21800,21800,21800,21800,1617
20230710,175900,1730153400,21800,21800,21800,21800,0
20230710,175800,1730153400,21800,21800,21800,21800,0
20230710,175700,1730153400,21800,21800,21800,21800,0
20230710,175600,1730153400,21800,21800,21800,21800,0
20230710,175500,1730153400,21800,21800,21800,21800,0
20230710,175400,1730153400,21800,21800,21800,21800,0
20230710,175300,1730153400,21800,21800,21800,21800,0
20230710,175200,1730153400,21800,21800,21800,21800,0
20230710,175100,1730153400,21800,21800,21800,21800,0
20230710,175000,1730153400,21800,21800,21800,21800,0
20230710,174900,1730153400,21800,21800,21800,21800,0
20230710,174800,1730153400,21800,21800,21800,21800,0
20230710,174700,1730153400,21800,21800,21800,21800,0
20230710,174600,1730153400,21800,21800,21800,21800,0
20230710,174500,1730153400,21800,21800,21800,21800,0
20230710,174400,1730153400,21800,21800,21800,21800,0
20230710,174300,1730153400,21800,21800,21800,21800,0
20230710,174200,1730153400,21800,21800,21800,21800,0
20230710,174100,1730153400,21800,21800,21800,21800,0
20230710,174000,1730153400,21800,21800,21800,21800,0
20230710,173900,1730153400,21800,21800,21800,21800,0
20230710,173800,1730153400,21800,21800,21800,21800,0
20230710,173700,1730153400,21800,21800,21800,21800,0
20230710,173600,1730153400,21800,21800,21800,21800,0
20230710,173500,1730153400,21800,21800,21800,21800,0
20230710,173400,1730153400,21800,21800,21800,21800,0
20230710,173300,1730153400,21800,21800,21800,21800,0
20230710,173200,1730153400,21800,21800,21800,21800,0
20230710,173100,1730153400,21800,21800,21800,21800,0
20230710,173000,1730153400,21800,21800,21800,21800,1617
20230710,172900,1730153400,21800,21800,21800,21800,0
20230710,172800,1730153400,21800,21800,21800,21800,0
20230710,172700,1730153400,21800,21800,21800,21800,0
20230710,172600,1730153400,21800,21800,21800,21800,0
20230710,172500,1730153400,21800,21800,21800,21800,0
20230710,172400,1730153400,21800,21800,21800,21800,0
20230710,172300,1730153400,21800,21800,21800,21800,0
20230710,172200,1730153400,21800,21800,21800,21800,0
20230710,172100,1730153400,21800,21800,21800,21800,0
20230710,172000,1730153400,21800,21800,21800,21800,0
20230710,171900,1730153400,21800,21800,21800,21800,0
20230710,171800,1730153400,21800,21800,21800,21800,0
20230710,171700,1730153400,21800,21800,21800,21800,0
20230710,171600,1730153400,21800,21800,21800,21800,0
20230710,171500,1730153400,21800,21800,21800,21800,0
20230710,171400,1730153400,21800,21800,21800,21800,0
20230710,171300,1730153400,21800,21800,21800,21800,0
20230710,171200,1730153400,21800,21800,21800,21800,0
20230710,171100,1730153400,21800,21800,21800,21800,0
20230710,171000,1730153400,21800,21800,21800,21800,0
20230710,170900,1730153400,21800,21800,21800,21800,0
20230710,170800,1730153400,21800,21800,21800,21800,0
20230710,170700,1730153400,21800,21800,21800,21800,0
20230710,170600,1730153400,21800,21800,21800,21800,0
20230710,170500,1730153400,21800,21800,21800,21800,0
20230710,170400,1730153400,21800,21800,21800,21800,0
20230710,170300,1730153400,21800,21800,21800,21800,0
20230710,170200,1730153400,21800,21800,21800,21800,0
20230710,170100,1730153400,21800,21800,21800,21800,0
20230710,170000,1730153400,21800,21800,21800,21800,1617
20230710,165900,1730153400,21800,21800,21800,21800,0
20230710,165800,1730153400,21800,21800,21800,21800,0
20230710,165700,1730153400,21800,21800,21800,21800,0
20230710,165600,1730153400,21800,21800,21800,21800,0
20230710,165500,1730153400,21800,21800,21800,21800,0
20230710,165400,1730153400,21800,21800,21800,21800,0
20230710,165300,1730153400,21800,21800,21800,21800,0
20230710,165200,1730153400,21800,21800,21800,21800,0
20230710,165100,1730153400,21800,21800,21800,21800,0
20230710,165000,1730153400,21800,21800,21800,21800,0
20230710,164900,1730153400,21800,21800,21800,21800,0
20230710,164800,1730153400,21800,21800,21800,21800,0
20230710,164700,1730153400,21800,21800,21800,21800,0
20230710,164600,1730153400,21800,21800,21800,21800,0
20230710,164500,1730153400,21800,21800,21800,21800,0
20230710,164400,1730153400,21800,21800,21800,21800,0
20230710,164300,1730153400,21800,21800,21800,21800,0
20230710,164200,1730153400,21800,21800,21800,21800,0
20230710,164100,1730153400,21800,21800,21800,21800,0
20230710,164000,1730153400,21800,21800,21800,21800,0
20230710,163900,1730153400,21800,21800,21800,21800,0
20230710,163800,1730153400,21800,21800,21800,21800,0
20230710,163700,1730153400,21800,21800,21800,21800,0
20230710,163600,1730153400,21800,21800,21800,21800,0
20230710,163500,1730153400,21800,21800,21800,21800,0
20230710,163400,1730153400,21800,21800,21800,21800,0
20230710,163300,1730153400,21800,21800,21800,21800,0
20230710,163200,1730153400,21800,21800,21800,21800,0
20230710,163100,1730153400,21800,21800,21800,21800,0
20230710,163000,1730153400,21800,21800,21800,21800,1617
20230710,162900,1730153400,21800,21800,21800,21800,0
20230710,162800,1730153400,21800,21800,21800,21800,0
20230710,162700,1730153400,21800,21800,21800,21800,0
20230710,162600,1730153400,21800,21800,21800,21800,0
20230710,162500,1730153400,21800,21800,21800,21800,0
20230710,162400,1730153400,21800,21800,21800,21800,0
20230710,162300,1730153400,21800,21800,21800,21800,0
20230710,162200,1730153400,21800,21800,21800,21800,0
20230710,162100,1730153400,21800,21800,21800,21800,0
20230710,162000,1730153400,21800,21800,21800,21800,0
20230710,161900,1730153400,21800,21800,21800,21800,0
20230710,161800,1730153400,21800,21800,21800,21800,0
20230710,161700,1730153400,21800,21800,21800,21800,0
20230710,161600,1730153400,21800,21800,21800,21800,0
20230710,161500,1730153400,21800,21800,21800,21800,0
20230710,161400,1730153400,21800,21800,21800,21800,0
20230710,161300,1730153400,21800,21800,21800,21800,0
20230710,161200,1730153400,21800,21800,21800,21800,0
20230710,161100,1730153400,21800,21800,21800,21800,0
20230710,161000,1730153400,21800,21800,21800,21800,0
20230710,160900,1730153400,21800,21800,21800,21800,0
20230710,160800,1730153400,21800,21800,21800,21800,0
20230710,160700,1730153400,21800,21800,21800,21800,0
20230710,160600,1730153400,21800,21800,21800,21800,0
20230710,160500,1730153400,21800,21800,21800,21800,0
20230710,160400,1730153400,21800,21800,21800,21800,0
20230710,160300,1730153400,21800,21800,21800,21800,0
20230710,160200,1730153400,21800,21800,21800,21800,0
20230710,160100,1730153400,21800,21800,21800,21800,0
20230710,160000,1730153400,21800,21800,21800,21800,1617
20230710,155900,1730153400,21800,21800,21800,21800,0
20230710,155800,1730153400,21800,21800,21800,21800,0
20230710,155700,1730153400,21800,21800,21800,21800,0
20230710,155600,1730153400,21800,21800,21800,21800,0
20230710,155500,1730153400,21800,21800,21800,21800,0
20230710,155400,1730153400,21800,21800,21800,21800,0
20230710,155300,1730153400,21800,21800,21800,21800,0
20230710,155200,1730153400,21800,21800,21800,21800,0
20230710,155100,1730153400,21800,21800,21800,21800,0
20230710,155000,1730153400,21800,21800,21800,21800,0
20230710,154900,1730153400,21800,21800,21800,21800,0
20230710,154800,1730153400,21800,21800,21800,21800,0
20230710,154700,1730153400,21800,21800,21800,21800,0
20230710,154600,1730153400,21800,21800,21800,21800,0
20230710,154500,1730153400,21800,21800,21800,21800,0
20230710,154400,1730153400,21800,21800,21800,21800,0
20230710,154300,1730153400,21800,21800,21800,21800,0
20230710,154200,1730153400,21800,21800,21800,21800,0
20230710,154100,1730153400,21800,21800,21800,21800,0
20230710,154000,1730153400,21800,21800,21800,21800,0
20230710,153900,1730153400,21800,21800,21800,21800,0
20230710,153800,1730153400,21800,21800,21800,21800,0
20230710,153700,1730153400,21800,21800,21800,21800,0
20230710,153600,1730153400,21800,21800,21800,21800,0
20230710,153500,1730153400,21800,21800,21800,21800,0
20230710,153400,1730153400,21800,21800,21800,21800,0
20230710,153300,1730153400,21800,21800,21800,21800,0
20230710,153200,1730153400,21800,21800,21800,21800,0
20230710,153100,1730153400,21800,21800,21800,21800,0
20230710,153000,1730153400,21800,21800,21800,21800,3234
20230710,152900,1694902800,21950,21950,21950,21950,0
20230710,152800,1694902800,21950,21950,21950,21950,0
20230710,152700,1694902800,21950,21950,21950,21950,0
20230710,152600,1694902800,21950,21950,21950,21950,0
20230710,152500,1694902800,21950,21950,21950,21950,0
20230710,152400,1694902800,21950,21950,21950,21950,0
20230710,152300,1694902800,21950,21950,21950,21950,0
20230710,152200,1694902800,21950,21950,21950,21950,0
20230710,152100,1694902800,21950,21950,21950,21950,0
20230710,152000,1694902800,21950,21950,21950,21950,0
20230710,151900,1694902800,21950,21900,21950,21800,467
20230710,151800,1684675400,21900,21950,21950,21900,45
20230710,151700,1683688500,21950,21950,21950,21800,83
20230710,151600,1681866800,21950,21850,21950,21850,90
20230710,151500,1679896400,21900,21850,21900,21800,5
20230710,151400,1679787050,21800,21850,21900,21800,107
20230710,151300,1677450100,21850,21850,21850,21800,106
20230710,151200,1675134700,21800,21850,21900,21800,23
20230710,151100,1674632800,21850,21850,21850,21750,62
20230710,151000,1673278200,21850,21800,21850,21750,229
20230710,150900,1668286600,21800,21800,21800,21750,197
20230710,150800,1663992700,21850,21850,21850,21800,57
20230710,150700,1662749950,21850,21850,21850,21800,22
20230710,150600,1662270250,21900,21900,21900,21800,18
20230710,150500,1661877550,21800,21900,21900,21800,16
20230710,150400,1661528550,21900,21750,21900,21750,16
20230710,150300,1661180350,21900,21850,21900,21800,45
20230710,150200,1660197750,21850,21800,21850,21800,18
20230710,150100,1659805200,21850,21750,21850,21750,17
20230710,150000,1659435150,21800,21750,21800,21750,1485
20230710,145900,1627109850,21750,21750,21850,21750,67
20230710,145800,1625652100,21800,21800,21800,21750,1194
20230710,145700,1599624550,21850,21800,21850,21800,47
20230710,145600,1598599800,21850,21800,21850,21800,42
20230710,145500,1597684100,21800,21800,21800,21800,68
20230710,145400,1596201700,21800,21800,21850,21800,49
20230710,145300,1595133450,21850,21800,21850,21800,610
20230710,145200,1581835250,21800,21850,21850,21800,88
20230710,145100,1579914300,21800,21850,21850,21800,90
20230710,145000,1577950650,21850,21800,21850,21800,40
20230710,144900,1577078550,21800,21800,21850,21800,82
20230710,144800,1575289750,21800,21800,21850,21800,37
20230710,144700,1574483100,21800,21800,21850,21800,919
20230710,144600,1554447400,21800,21800,21800,21800,109
20230710,144500,1552071200,21800,21800,21850,21800,70
20230710,144400,1550544000,21800,21850,21850,21800,42
20230710,144300,1549628200,21800,21850,21850,21800,50
20230710,144200,1548538100,21800,21850,21850,21800,41
20230710,144100,1547644100,21800,21850,21850,21800,86
20230710,144000,1545767000,21850,21850,21900,21800,167
20230710,143900,1542119000,21850,21850,21900,21800,339
20230710,143800,1534712250,21850,21850,21900,21800,184
20230710,143700,1530692150,21850,21900,21900,21850,68
20230710,143600,1529204850,21900,21850,21900,21850,41
20230710,143500,1528308900,21850,21850,21900,21850,329
20230710,143400,1521120150,21850,21850,21900,21850,42
20230710,143300,1520202300,21900,21850,21900,21850,50
20230710,143200,1519109700,21850,21900,21900,21850,320
20230710,143100,1512116750,21900,21900,21900,21850,27
20230710,143000,1511526400,21850,21900,21950,21850,127
20230710,142900,1508746150,21900,21900,21900,21850,689
20230710,142800,1493657750,21900,21950,21950,21900,39
20230710,142700,1492803500,21900,21850,21950,21850,302
20230710,142600,1486190150,21850,21900,21900,21850,332
20230710,142500,1478922100,21900,21900,21950,21900,92
20230710,142400,1476907200,21900,21950,21950,21900,41
20230710,142300,1476009200,21950,21950,21950,21900,40
20230710,142200,1475133050,21900,21900,21950,21900,68
20230710,142100,1473643800,21900,21900,21950,21850,101
20230710,142000,1471432900,21900,21900,21950,21900,568
20230710,141900,1458993650,21950,21950,21950,21900,56
20230710,141800,1457766350,21950,21900,21950,21900,45
20230710,141700,1456780400,21900,21900,21900,21850,665
20230710,141600,1442218600,21900,21900,21900,21850,50
20230710,141500,1441125600,21900,21850,21950,21850,105
20230710,141400,1438827250,21900,21850,21900,21850,607
20230710,141300,1425563500,21950,21850,21950,21850,40
20230710,141200,1424689300,21900,21950,21950,21850,41
20230710,141100,1423793050,21950,21900,21950,21850,201
20230710,141000,1419392700,21950,21900,21950,21850,60
20230710,140900,1418079600,21850,21950,21950,21850,40
20230710,140800,1417205350,21950,21850,21950,21850,126
20230710,140700,1414447550,21900,21850,21900,21800,205
20230710,140600,1409961600,21850,21900,21900,21850,40
20230710,140500,1409087450,21850,21850,21900,21850,336
20230710,140400,1401745800,21850,21850,21900,21850,41
20230710,140300,1400849850,21850,21850,21850,21850,34
20230710,140200,1400106950,21850,21900,21900,21850,321
20230710,140100,1393093000,21850,21900,21900,21850,179
20230710,140000,1389174950,21900,21850,21900,21800,429
20230710,135900,1379803750,21850,21850,21900,21850,48
20230710,135800,1378754750,21850,21900,21900,21800,246
20230710,135700,1373380650,21850,21850,21900,21800,447
20230710,135600,1363614300,21900,21800,21900,21800,45
20230710,135500,1362631750,21900,21850,21900,21800,89
20230710,135400,1360688650,21850,21850,21900,21800,646
20230710,135300,1346571950,21850,21900,21900,21850,99
20230710,135200,1344404800,21950,21900,21950,21850,40
20230710,135100,1343530450,21950,21900,21950,21850,364
20230710,135000,1335559950,21900,21900,21950,21900,39
20230710,134900,1334705800,21950,21900,21950,21900,28
20230710,134800,1334092350,21900,21950,21950,21900,93
20230710,134700,1332055550,21900,21900,21950,21900,689
20230710,134600,1316966350,21850,21850,21850,21850,38
20230710,134500,1316136050,21850,21850,21900,21850,996
20230710,134400,1294373400,21900,21900,21900,21850,90
20230710,134300,1292404350,21850,21850,21850,21850,47
20230710,134200,1291377400,21850,21850,21900,21850,92
20230710,134100,1289367150,21900,21900,21900,21850,40
20230710,134000,1288493050,21850,21850,21850,21850,46
20230710,133900,1287487950,21850,21850,21900,21850,55
20230710,133800,1286286150,21850,21850,21900,21850,47
20230710,133700,1285259150,21850,21850,21850,21850,58
20230710,133600,1283991850,21850,21850,21900,21850,41
20230710,133500,1283095900,21850,21850,21900,21850,307
20230710,133400,1276386900,21850,21850,21850,21850,34
20230710,133300,1275644000,21850,21850,21900,21850,319
20230710,133200,1268673800,21850,21850,21850,21850,66
20230710,133100,1267231700,21850,21850,21900,21850,39
20230710,133000,1266379500,21900,21850,21900,21850,400
20230710,132900,1257635400,21850,21900,21900,21800,386
20230710,132800,1249185500,21900,21850,21900,21850,2140
20230710,132700,1202422800,21850,21850,21900,21850,39
20230710,132600,1201570550,21900,21900,21900,21850,50
20230710,132500,1200477450,21850,21800,21900,21800,452
20230710,132400,1190582250,21900,21850,21900,21850,692
20230710,132300,1175461150,21900,21900,21900,21850,195
20230710,132200,1171191350,21900,21850,21900,21850,17
20230710,132100,1170819850,21850,21850,21900,21850,25
20230710,132000,1170273400,21900,21850,21900,21850,13
20230710,131900,1169989150,21900,21800,21900,21800,19
20230710,131800,1169574650,21800,21800,21850,21800,311
20230710,131700,1162793950,21800,21800,21800,21800,22
20230710,131600,1162314350,21800,21800,21800,21800,25
20230710,131500,1161769350,21800,21900,21900,21800,35
20230710,131400,1161004250,21900,21800,21900,21800,15
20230710,131300,1160677150,21800,21850,21850,21800,36
20230710,131200,1159891300,21850,21850,21850,21850,293
20230710,131100,1153489250,21850,21850,21850,21850,14
20230710,131000,1153183350,21850,21900,21900,21850,8
20230710,130900,1153008250,21900,21950,21950,21900,295
20230710,130800,1146547700,21950,21900,21950,21900,38
20230710,130700,1145715400,21950,21900,21950,21900,110
20230710,130600,1143301550,21950,21850,21950,21850,858
20230710,130500,1124539450,21850,21850,21850,21850,11
20230710,130400,1124299100,21900,21900,21900,21900,1
20230710,130300,1124277200,21900,21900,21900,21900,168
20230710,130200,1120598000,21900,21950,21950,21900,52
20230710,130100,1119457200,21950,21950,21950,21950,1
20230710,130000,1119435250,21950,21950,21950,21950,2
20230710,125900,1119391350,21850,21950,21950,21850,3
20230710,125800,1119325700,21950,21850,21950,21850,1028
20230710,125700,1096813500,21850,21800,21850,21800,372
20230710,125600,1088685800,21800,21850,21850,21800,53
20230710,125500,1087527800,21850,21850,21850,21850,1
20230710,125400,1087505950,21850,21850,21850,21800,1556
20230710,125300,1053577150,21800,21850,21850,21800,3
20230710,125200,1053511700,21850,21850,21850,21850,5
20230710,125100,1053402450,21850,21850,21850,21850,179
20230710,125000,1049491300,21900,21900,21900,21900,1
20230710,124900,1049469400,21850,21800,21850,21800,168
20230710,124800,1045798750,21800,21800,21800,21800,290
20230710,124700,1039476750,21850,21850,21850,21850,6
20230710,124600,1039345650,21850,21850,21850,21850,14
20230710,124500,1039039750,21850,21800,21850,21800,561
20230710,124400,1026804100,21800,21800,21800,21800,94
20230710,124300,1024754900,21800,21850,21850,21800,8
20230710,124200,1024580450,21800,21850,21850,21800,284
20230710,124100,1018389200,21850,21850,21850,21850,1
20230710,124000,1018367350,21850,21850,21850,21850,2
20230710,123900,1018323650,21850,21850,21850,21850,133
20230710,123800,1015417600,21850,21850,21850,21850,20
20230710,123700,1014980600,21850,21850,21850,21850,147
20230710,123600,1011768650,21800,21800,21800,21750,1266
20230710,123500,984173000,21800,21800,21850,21800,244
20230710,123400,978853550,21800,21800,21800,21800,0
20230710,123300,978853550,21800,21850,21850,21800,684
20230710,123200,963909700,21850,21850,21850,21850,0
20230710,123100,963909700,21850,21850,21850,21850,10
20230710,123000,963691200,21900,21900,21900,21900,1
20230710,122900,963669300,21850,21850,21850,21850,0
20230710,122800,963669300,21850,21850,21850,21850,12
20230710,122700,963407100,21850,21850,21850,21850,9
20230710,122600,963210450,21900,21900,21900,21900,1
20230710,122500,963188550,21900,21850,21900,21850,55
20230710,122400,961986700,21850,21900,21900,21850,38
20230710,122300,961156000,21900,21900,21900,21900,2
20230710,122200,961112200,21850,21850,21850,21850,20
20230710,122100,960675200,21900,21900,21900,21900,64
20230710,122000,959273600,21900,21850,21900,21850,270
20230710,121900,953362700,21850,21850,21900,21850,36
20230710,121800,952574850,21900,21900,21900,21900,301
20230710,121700,945982950,21900,21900,21900,21900,20
20230710,121600,945544950,21900,21950,21950,21900,3
20230710,121500,945479200,21900,21900,21900,21900,279
20230710,121400,939369100,21900,21900,21900,21900,21
20230710,121300,938909200,21900,21900,21900,21900,21
20230710,121200,938449300,21950,21900,21950,21900,762
20230710,121100,921757300,21900,21900,21900,21900,2
20230710,121000,921713500,21900,21900,21900,21900,9
20230710,120900,921516400,21900,22000,22000,21900,584
20230710,120800,908726700,21900,21900,21900,21900,2
20230710,120700,908682900,21900,22000,22000,21900,18
20230710,120600,908287800,22000,22000,22000,22000,1
20230710,120500,908265800,21900,21900,21900,21900,2
20230710,120400,908222000,21900,21900,21900,21900,11
20230710,120300,907981100,22000,22000,22000,22000,1
20230710,120200,907959100,22000,21950,22000,21900,3
20230710,120100,907893250,21950,21900,21950,21900,327
20230710,120000,900730050,21900,21900,21900,21900,0
20230710,115900,900730050,21900,21900,21950,21900,146
20230710,115800,897525950,21950,21900,21950,21900,871
20230710,115700,878435450,21900,21950,21950,21900,9
20230710,115600,878238300,21950,22000,22000,21900,15
20230710,115500,877908800,22000,21900,22000,21900,592
20230710,115400,864942300,21900,21900,21950,21900,46
20230710,115300,863934750,22000,22000,22000,22000,1
20230710,115200,863912750,22000,22000,22000,22000,0
20230710,115100,863912750,22000,22000,22000,21900,51
20230710,115000,862790850,22000,21900,22000,21900,70
20230710,114900,861252850,22000,22000,22000,22000,72
20230710,114800,859668850,22000,21900,22000,21900,43
20230710,114700,858725550,21950,21950,21950,21950,0
20230710,114600,858725550,21950,21950,21950,21950,619
20230710,114500,845138500,21950,21950,21950,21950,13
20230710,114400,844853150,22000,22000,22000,22000,0
20230710,114300,844853150,22000,21950,22000,21950,300
20230710,114200,838267600,21950,22000,22000,21950,2
20230710,114100,838223650,22000,22000,22000,22000,12
20230710,114000,837959650,22000,22000,22000,22000,13
20230710,113900,837673650,21950,21950,21950,21950,2
20230710,113800,837629750,21950,21950,21950,21950,0
20230710,113700,837629750,21950,21950,21950,21950,291
20230710,113600,831242300,22000,22000,22000,22000,1
20230710,113500,831220300,22000,22000,22000,22000,52
20230710,113400,830076300,22000,21950,22000,21950,2539
20230710,113300,774276000,21950,21950,21950,21950,0
20230710,113200,774276000,21950,21950,21950,21950,10
20230710,113100,774056500,22000,22000,22000,21950,53
20230710,113000,772890550,22000,22000,22000,22000,21
20230710,112900,772428550,21950,21950,21950,21950,10
20230710,112800,772209050,21950,22000,22000,21950,6
20230710,112700,772077150,22000,21950,22000,21950,283
20230710,112600,765851650,22000,22000,22000,22000,2
20230710,112500,765807650,21950,22000,22000,21950,34
20230710,112400,765060350,22000,22000,22000,22000,81
20230710,112300,763278350,22000,22000,22000,22000,37
20230710,112200,762464350,22000,22000,22050,22000,1489
20230710,112100,729706300,22000,22000,22000,22000,20
20230710,112000,729266300,22000,22050,22050,22000,25
20230710,111900,728715550,22000,22000,22050,22000,21
20230710,111800,728253500,22050,22000,22050,22000,3
20230710,111700,728187400,22000,22000,22000,22000,2
20230710,111600,728143400,22050,22050,22050,22050,1
20230710,111500,728121350,22050,22050,22050,22050,3
20230710,111400,728055200,22000,22000,22000,22000,2
20230710,111300,728011200,22050,22050,22050,22050,2
20230710,111200,727967100,22000,22050,22050,22000,2
20230710,111100,727923050,22050,22050,22050,22000,137
20230710,111000,724902250,22050,22000,22050,22000,875
20230710,110900,705651350,21950,21950,21950,21950,0
20230710,110800,705651350,21950,22000,22000,21950,35
20230710,110700,704883000,22000,21900,22000,21900,1332
20230710,110600,675685850,21850,21850,21850,21850,0
20230710,110500,675685850,21850,21850,21850,21850,31
20230710,110400,675008500,21900,21850,21900,21850,2
20230710,110300,674964750,21850,21900,21900,21850,61
20230710,110200,673629350,21900,21950,21950,21850,514
20230710,110100,662372800,21950,21900,21950,21900,147
20230710,110000,659152450,21900,21900,21950,21900,12
20230710,105900,658889600,21900,21900,21900,21900,272
20230710,105800,652932800,21900,21900,21900,21900,592
20230710,105700,639968000,21900,21900,21950,21900,13
20230710,105600,639683250,21950,21900,21950,21900,60
20230710,105500,638368900,21900,22000,22000,21900,29
20230710,105400,637731800,22000,22000,22000,21900,22
20230710,105300,637248000,22000,22000,22000,22000,1
20230710,105200,637226000,22000,22000,22000,22000,0
20230710,105100,637226000,22000,22000,22000,21900,21
20230710,105000,636764200,22000,21950,22000,21950,7
20230710,104900,636610400,22000,22000,22000,22000,0
20230710,104800,636610400,22000,21900,22000,21900,225
20230710,104700,631671700,21900,21800,21900,21800,867
20230710,104600,612714850,21850,21800,21850,21800,164
20230710,104500,609131550,21800,21800,21800,21800,161
20230710,104400,605621750,21800,21800,21800,21750,55
20230710,104300,604423250,21850,21800,21850,21800,575
20230710,104200,591888200,21800,21800,21800,21800,25
20230710,104100,591343200,21900,21900,21900,21900,0
20230710,104000,591343200,21900,21750,21900,21750,6
20230710,103900,591211950,21900,21900,21900,21900,1
20230710,103800,591190050,21900,21850,21900,21850,102
20230710,103700,588961300,21800,21900,21900,21800,463
20230710,103600,578867800,21800,21850,21900,21800,54
20230710,103500,577688350,21850,21900,21900,21800,84
20230710,103400,575854200,21850,21900,21900,21850,159
20230710,103300,572375250,21950,21950,21950,21950,2
20230710,103200,572331350,21950,21950,21950,21950,11
20230710,103100,572089900,21900,21850,21900,21850,288
20230710,103000,565796800,22000,22000,22000,22000,3
20230710,102900,565730800,22000,22000,22000,22000,5
20230710,102800,565620800,21850,21900,22000,21850,553
20230710,102700,553482450,21900,21900,21900,21900,355
20230710,102600,545707950,21900,21900,21900,21900,2
20230710,102500,545664150,21850,21950,21950,21850,379
20230710,102400,537366150,21900,21900,21900,21900,0
20230710,102300,537366150,21900,21950,21950,21900,3
20230710,102200,537300400,21900,21900,21900,21900,21
20230710,102100,536840500,21950,21950,21950,21950,0
20230710,102000,536840500,21950,21900,21950,21900,18
20230710,101900,536445950,21950,21900,21950,21900,3
20230710,101800,536380150,21900,21900,21900,21900,0
20230710,101700,536380150,21900,21800,21900,21800,599
20230710,101600,523262200,21900,21850,21900,21800,308
20230710,101500,516528550,21950,21900,21950,21900,4
20230710,101400,516440850,21850,21900,21900,21850,608
20230710,101300,503125750,21850,21900,21950,21850,1087
20230710,101200,479321900,21900,21950,22000,21900,1644
20230710,101100,443243700,21950,22000,22000,21950,942
20230710,101000,422566350,22000,22000,22000,22000,231
20230710,100900,417484350,22000,22000,22000,22000,25
20230710,100800,416934350,21950,22000,22000,21950,31
20230710,100700,416252400,22000,22000,22000,22000,1
20230710,100600,416230400,22000,21950,22050,21950,200
20230710,100500,411830800,22050,22000,22050,21950,302
20230710,100400,405196700,22050,22050,22050,22000,25
20230710,100300,404646500,22000,22000,22000,22000,12
20230710,100200,404382500,22000,22000,22000,22000,1
20230710,100100,404360500,22000,22000,22000,22000,30
20230710,100000,403700500,22000,22050,22050,22000,3
20230710,095900,403634450,22000,22050,22050,22000,23
20230710,095800,403127950,22050,22050,22050,22050,33
20230710,095700,402400300,22050,22000,22050,21950,86
20230710,095600,400507500,22000,22000,22000,22000,409
20230710,095500,391509500,22000,22000,22000,22000,4
20230710,095400,391421500,21950,21950,21950,21950,2
20230710,095300,391377600,22000,22000,22000,22000,0
20230710,095200,391377600,22000,22000,22000,22000,228
20230710,095100,386361600,22000,22000,22000,21950,481
20230710,095000,375779700,21950,22000,22000,21950,101
20230710,094900,373562700,22000,21950,22000,21950,5
20230710,094800,373452800,21950,21950,21950,21950,100
20230710,094700,371257800,21950,21950,21950,21950,50
20230710,094600,370160300,22000,22000,22000,22000,1
20230710,094500,370138300,22050,22000,22050,22000,811
20230710,094400,352262250,22000,21950,22000,21950,591
20230710,094300,339289550,22000,21950,22000,21950,13
20230710,094200,339003650,22000,22050,22050,22000,161
20230710,094100,335461550,22050,22050,22050,22050,1
20230710,094000,335439500,22050,22050,22050,22000,347
20230710,093900,327788350,22000,22050,22050,22000,140
20230710,093800,324703300,22050,21950,22050,21950,840
20230710,093700,306252600,21950,21900,21950,21900,2
20230710,093600,306208750,21950,22000,22000,21950,77
20230710,093500,304518550,22000,21850,22000,21850,449
20230710,093400,294677650,21900,21800,21900,21800,314
20230710,093300,287817300,21800,21850,21850,21800,230
20230710,093200,282797150,21850,21750,21850,21750,815
20230710,093100,265039400,21750,21800,21800,21750,44
20230710,093000,264080300,21750,21850,21850,21750,311
20230710,092900,257306350,21750,21750,21750,21750,3
20230710,092800,257241100,21850,21750,21850,21750,11
20230710,092700,257001750,21850,21750,21850,21750,67
20230710,092600,255542050,21750,21750,21750,21750,115
20230710,092500,253040800,21750,21850,21850,21750,289
20230710,092400,246741250,21850,21850,21850,21850,3
20230710,092300,246675700,21800,21850,21850,21800,293
20230710,092200,240273750,21900,21950,21950,21900,62
20230710,092100,238913450,21950,21950,21950,21950,4
20230710,092000,238825650,21900,21900,21900,21850,5248
20230710,091900,123934850,21900,21900,21900,21900,2190
20230710,091800,75973850,21900,21900,21900,21900,3
20230710,091700,75908150,21900,21900,21900,21900,1
20230710,091600,75886250,21850,21850,21850,21850,0
20230710,091500,75886250,21850,21900,21900,21800,711
20230710,091400,60374100,21900,21900,21900,21900,30
20230710,091300,59717100,21850,21900,21900,21850,57
20230710,091200,58471400,21900,21850,21900,21850,50
20230710,091100,57377900,21900,21800,21900,21750,839
20230710,091000,39075350,21850,21850,21850,21850,2
20230710,090900,39031650,21850,21800,21850,21800,96
20230710,090800,36937750,21800,21750,21800,21750,289
20230710,090700,30642600,21750,21700,21800,21700,108
20230710,090600,28293450,21700,21700,21700,21700,159
20230710,090500,24843150,21650,21650,21650,21650,97
20230710,090400,22743100,21600,21550,21600,21550,115
20230710,090300,20261500,21600,21650,21650,21550,245
20230710,090200,14966200,21650,21700,21700,21650,293
20230710,090100,8611250,21700,21700,21700,21700,1
20230710,090000,8589550,21700,21800,21800,21600,395