KissMeData/020000/min/candle-20230717.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230717,185900,841543850,21950,21950,21950,21950,1745
20230717,185800,841543850,21950,21950,21950,21950,0
20230717,185700,841543850,21950,21950,21950,21950,0
20230717,185600,841543850,21950,21950,21950,21950,0
20230717,185500,841543850,21950,21950,21950,21950,0
20230717,185400,841543850,21950,21950,21950,21950,0
20230717,185300,841543850,21950,21950,21950,21950,0
20230717,185200,841543850,21950,21950,21950,21950,0
20230717,185100,841543850,21950,21950,21950,21950,0
20230717,185000,841543850,21950,21950,21950,21950,0
20230717,184900,841543850,21950,21950,21950,21950,0
20230717,184800,841543850,21950,21950,21950,21950,0
20230717,184700,841543850,21950,21950,21950,21950,0
20230717,184600,841543850,21950,21950,21950,21950,0
20230717,184500,841543850,21950,21950,21950,21950,0
20230717,184400,841543850,21950,21950,21950,21950,0
20230717,184300,841543850,21950,21950,21950,21950,0
20230717,184200,841543850,21950,21950,21950,21950,0
20230717,184100,841543850,21950,21950,21950,21950,0
20230717,184000,841543850,21950,21950,21950,21950,0
20230717,183900,841543850,21950,21950,21950,21950,0
20230717,183800,841543850,21950,21950,21950,21950,0
20230717,183700,841543850,21950,21950,21950,21950,0
20230717,183600,841543850,21950,21950,21950,21950,0
20230717,183500,841543850,21950,21950,21950,21950,0
20230717,183400,841543850,21950,21950,21950,21950,0
20230717,183300,841543850,21950,21950,21950,21950,0
20230717,183200,841543850,21950,21950,21950,21950,0
20230717,183100,841543850,21950,21950,21950,21950,0
20230717,183000,841543850,21950,21950,21950,21950,0
20230717,182900,841543850,21950,21950,21950,21950,1745
20230717,182800,841543850,21950,21950,21950,21950,0
20230717,182700,841543850,21950,21950,21950,21950,0
20230717,182600,841543850,21950,21950,21950,21950,0
20230717,182500,841543850,21950,21950,21950,21950,0
20230717,182400,841543850,21950,21950,21950,21950,0
20230717,182300,841543850,21950,21950,21950,21950,0
20230717,182200,841543850,21950,21950,21950,21950,0
20230717,182100,841543850,21950,21950,21950,21950,0
20230717,182000,841543850,21950,21950,21950,21950,0
20230717,181900,841543850,21950,21950,21950,21950,0
20230717,181800,841543850,21950,21950,21950,21950,0
20230717,181700,841543850,21950,21950,21950,21950,0
20230717,181600,841543850,21950,21950,21950,21950,0
20230717,181500,841543850,21950,21950,21950,21950,0
20230717,181400,841543850,21950,21950,21950,21950,0
20230717,181300,841543850,21950,21950,21950,21950,0
20230717,181200,841543850,21950,21950,21950,21950,0
20230717,181100,841543850,21950,21950,21950,21950,0
20230717,181000,841543850,21950,21950,21950,21950,0
20230717,180900,841543850,21950,21950,21950,21950,0
20230717,180800,841543850,21950,21950,21950,21950,0
20230717,180700,841543850,21950,21950,21950,21950,0
20230717,180600,841543850,21950,21950,21950,21950,0
20230717,180500,841543850,21950,21950,21950,21950,0
20230717,180400,841543850,21950,21950,21950,21950,0
20230717,180300,841543850,21950,21950,21950,21950,0
20230717,180200,841543850,21950,21950,21950,21950,0
20230717,180100,841543850,21950,21950,21950,21950,0
20230717,180000,841543850,21950,21950,21950,21950,0
20230717,175900,841543850,21950,21950,21950,21950,1745
20230717,175800,841543850,21950,21950,21950,21950,0
20230717,175700,841543850,21950,21950,21950,21950,0
20230717,175600,841543850,21950,21950,21950,21950,0
20230717,175500,841543850,21950,21950,21950,21950,0
20230717,175400,841543850,21950,21950,21950,21950,0
20230717,175300,841543850,21950,21950,21950,21950,0
20230717,175200,841543850,21950,21950,21950,21950,0
20230717,175100,841543850,21950,21950,21950,21950,0
20230717,175000,841543850,21950,21950,21950,21950,0
20230717,174900,841543850,21950,21950,21950,21950,0
20230717,174800,841543850,21950,21950,21950,21950,0
20230717,174700,841543850,21950,21950,21950,21950,0
20230717,174600,841543850,21950,21950,21950,21950,0
20230717,174500,841543850,21950,21950,21950,21950,0
20230717,174400,841543850,21950,21950,21950,21950,0
20230717,174300,841543850,21950,21950,21950,21950,0
20230717,174200,841543850,21950,21950,21950,21950,0
20230717,174100,841543850,21950,21950,21950,21950,0
20230717,174000,841543850,21950,21950,21950,21950,0
20230717,173900,841543850,21950,21950,21950,21950,0
20230717,173800,841543850,21950,21950,21950,21950,0
20230717,173700,841543850,21950,21950,21950,21950,0
20230717,173600,841543850,21950,21950,21950,21950,0
20230717,173500,841543850,21950,21950,21950,21950,0
20230717,173400,841543850,21950,21950,21950,21950,0
20230717,173300,841543850,21950,21950,21950,21950,0
20230717,173200,841543850,21950,21950,21950,21950,0
20230717,173100,841543850,21950,21950,21950,21950,0
20230717,173000,841543850,21950,21950,21950,21950,0
20230717,172900,841543850,21950,21950,21950,21950,1745
20230717,172800,841543850,21950,21950,21950,21950,0
20230717,172700,841543850,21950,21950,21950,21950,0
20230717,172600,841543850,21950,21950,21950,21950,0
20230717,172500,841543850,21950,21950,21950,21950,0
20230717,172400,841543850,21950,21950,21950,21950,0
20230717,172300,841543850,21950,21950,21950,21950,0
20230717,172200,841543850,21950,21950,21950,21950,0
20230717,172100,841543850,21950,21950,21950,21950,0
20230717,172000,841543850,21950,21950,21950,21950,0
20230717,171900,841543850,21950,21950,21950,21950,0
20230717,171800,841543850,21950,21950,21950,21950,0
20230717,171700,841543850,21950,21950,21950,21950,0
20230717,171600,841543850,21950,21950,21950,21950,0
20230717,171500,841543850,21950,21950,21950,21950,0
20230717,171400,841543850,21950,21950,21950,21950,0
20230717,171300,841543850,21950,21950,21950,21950,0
20230717,171200,841543850,21950,21950,21950,21950,0
20230717,171100,841543850,21950,21950,21950,21950,0
20230717,171000,841543850,21950,21950,21950,21950,0
20230717,170900,841543850,21950,21950,21950,21950,0
20230717,170800,841543850,21950,21950,21950,21950,0
20230717,170700,841543850,21950,21950,21950,21950,0
20230717,170600,841543850,21950,21950,21950,21950,0
20230717,170500,841543850,21950,21950,21950,21950,0
20230717,170400,841543850,21950,21950,21950,21950,0
20230717,170300,841543850,21950,21950,21950,21950,0
20230717,170200,841543850,21950,21950,21950,21950,0
20230717,170100,841543850,21950,21950,21950,21950,0
20230717,170000,841543850,21950,21950,21950,21950,0
20230717,165900,841543850,21950,21950,21950,21950,1745
20230717,165800,841543850,21950,21950,21950,21950,0
20230717,165700,841543850,21950,21950,21950,21950,0
20230717,165600,841543850,21950,21950,21950,21950,0
20230717,165500,841543850,21950,21950,21950,21950,0
20230717,165400,841543850,21950,21950,21950,21950,0
20230717,165300,841543850,21950,21950,21950,21950,0
20230717,165200,841543850,21950,21950,21950,21950,0
20230717,165100,841543850,21950,21950,21950,21950,0
20230717,165000,841543850,21950,21950,21950,21950,0
20230717,164900,841543850,21950,21950,21950,21950,0
20230717,164800,841543850,21950,21950,21950,21950,0
20230717,164700,841543850,21950,21950,21950,21950,0
20230717,164600,841543850,21950,21950,21950,21950,0
20230717,164500,841543850,21950,21950,21950,21950,0
20230717,164400,841543850,21950,21950,21950,21950,0
20230717,164300,841543850,21950,21950,21950,21950,0
20230717,164200,841543850,21950,21950,21950,21950,0
20230717,164100,841543850,21950,21950,21950,21950,0
20230717,164000,841543850,21950,21950,21950,21950,0
20230717,163900,841543850,21950,21950,21950,21950,0
20230717,163800,841543850,21950,21950,21950,21950,0
20230717,163700,841543850,21950,21950,21950,21950,0
20230717,163600,841543850,21950,21950,21950,21950,0
20230717,163500,841543850,21950,21950,21950,21950,0
20230717,163400,841543850,21950,21950,21950,21950,0
20230717,163300,841543850,21950,21950,21950,21950,0
20230717,163200,841543850,21950,21950,21950,21950,0
20230717,163100,841543850,21950,21950,21950,21950,0
20230717,163000,841543850,21950,21950,21950,21950,0
20230717,162900,841543850,21950,21950,21950,21950,1745
20230717,162800,841543850,21950,21950,21950,21950,0
20230717,162700,841543850,21950,21950,21950,21950,0
20230717,162600,841543850,21950,21950,21950,21950,0
20230717,162500,841543850,21950,21950,21950,21950,0
20230717,162400,841543850,21950,21950,21950,21950,0
20230717,162300,841543850,21950,21950,21950,21950,0
20230717,162200,841543850,21950,21950,21950,21950,0
20230717,162100,841543850,21950,21950,21950,21950,0
20230717,162000,841543850,21950,21950,21950,21950,0
20230717,161900,841543850,21950,21950,21950,21950,0
20230717,161800,841543850,21950,21950,21950,21950,0
20230717,161700,841543850,21950,21950,21950,21950,0
20230717,161600,841543850,21950,21950,21950,21950,0
20230717,161500,841543850,21950,21950,21950,21950,0
20230717,161400,841543850,21950,21950,21950,21950,0
20230717,161300,841543850,21950,21950,21950,21950,0
20230717,161200,841543850,21950,21950,21950,21950,0
20230717,161100,841543850,21950,21950,21950,21950,0
20230717,161000,841543850,21950,21950,21950,21950,0
20230717,160900,841543850,21950,21950,21950,21950,0
20230717,160800,841543850,21950,21950,21950,21950,0
20230717,160700,841543850,21950,21950,21950,21950,0
20230717,160600,841543850,21950,21950,21950,21950,0
20230717,160500,841543850,21950,21950,21950,21950,0
20230717,160400,841543850,21950,21950,21950,21950,0
20230717,160300,841543850,21950,21950,21950,21950,0
20230717,160200,841543850,21950,21950,21950,21950,0
20230717,160100,841543850,21950,21950,21950,21950,0
20230717,160000,841543850,21950,21950,21950,21950,0
20230717,155900,841543850,21950,21950,21950,21950,1745
20230717,155800,841543850,21950,21950,21950,21950,0
20230717,155700,841543850,21950,21950,21950,21950,0
20230717,155600,841543850,21950,21950,21950,21950,0
20230717,155500,841543850,21950,21950,21950,21950,0
20230717,155400,841543850,21950,21950,21950,21950,0
20230717,155300,841543850,21950,21950,21950,21950,0
20230717,155200,841543850,21950,21950,21950,21950,0
20230717,155100,841543850,21950,21950,21950,21950,0
20230717,155000,841543850,21950,21950,21950,21950,0
20230717,154900,841543850,21950,21950,21950,21950,0
20230717,154800,841543850,21950,21950,21950,21950,0
20230717,154700,841543850,21950,21950,21950,21950,0
20230717,154600,841543850,21950,21950,21950,21950,0
20230717,154500,841543850,21950,21950,21950,21950,0
20230717,154400,841543850,21950,21950,21950,21950,0
20230717,154300,841543850,21950,21950,21950,21950,0
20230717,154200,841543850,21950,21950,21950,21950,0
20230717,154100,841543850,21950,21950,21950,21950,0
20230717,154000,841543850,21950,21950,21950,21950,0
20230717,153900,841543850,21950,21950,21950,21950,0
20230717,153800,841543850,21950,21950,21950,21950,0
20230717,153700,841543850,21950,21950,21950,21950,0
20230717,153600,841543850,21950,21950,21950,21950,0
20230717,153500,841543850,21950,21950,21950,21950,0
20230717,153400,841543850,21950,21950,21950,21950,0
20230717,153300,841543850,21950,21950,21950,21950,0
20230717,153200,841543850,21950,21950,21950,21950,0
20230717,153100,841543850,21950,21950,21950,21950,0
20230717,153000,841543850,21950,21950,21950,21950,1745
20230717,152900,803241100,21950,21950,21950,21950,0
20230717,152800,803241100,21950,21950,21950,21950,0
20230717,152700,803241100,21950,21950,21950,21950,0
20230717,152600,803241100,21950,21950,21950,21950,0
20230717,152500,803241100,21950,21950,21950,21950,0
20230717,152400,803241100,21950,21950,21950,21950,0
20230717,152300,803241100,21950,21950,21950,21950,0
20230717,152200,803241100,21950,21950,21950,21950,0
20230717,152100,803241100,21950,21950,21950,21950,0
20230717,152000,803241100,21950,21950,21950,21950,0
20230717,151900,803241100,21950,22000,22000,21950,122
20230717,151800,800560500,21950,21950,22000,21950,33
20230717,151700,799836000,21950,21950,22000,21950,84
20230717,151600,797992050,21950,21950,22000,21950,76
20230717,151500,796320900,21950,21950,22000,21950,81
20230717,151400,794542800,21950,22000,22000,21950,13
20230717,151300,794257400,21950,21950,21950,21950,79
20230717,151200,792523350,21950,22000,22000,21950,64
20230717,151100,791117750,21950,22000,22000,21950,47
20230717,151000,790086000,21950,21950,22000,21950,239
20230717,150900,784839900,21950,21950,21950,21950,46
20230717,150800,783830200,21950,21950,22000,21950,49
20230717,150700,782754500,21950,22000,22000,21950,78
20230717,150600,781042300,21950,21950,22000,21950,16
20230717,150500,780690850,21950,21950,21950,21950,0
20230717,150400,780690850,21950,21950,21950,21950,37
20230717,150300,779878700,22000,22000,22000,22000,66
20230717,150200,778426700,21950,21950,21950,21950,0
20230717,150100,778426700,21950,22000,22000,21950,107
20230717,150000,776074550,22000,22000,22000,21950,245
20230717,145900,770685200,22000,21950,22000,21950,26
20230717,145800,770114350,21950,21950,21950,21950,78
20230717,145700,768402250,21950,21950,22000,21950,13
20230717,145600,768116850,22000,21950,22000,21950,30
20230717,145500,767457350,22000,21950,22000,21950,51
20230717,145400,766337750,21950,21950,21950,21950,10
20230717,145300,766118250,21950,22000,22000,21950,53
20230717,145200,764954850,21950,21950,21950,21950,56
20230717,145100,763725650,21950,21950,21950,21950,147
20230717,145000,760499000,21950,22000,22000,21950,7
20230717,144900,760345100,22000,21950,22000,21950,50
20230717,144800,759247550,21950,21950,21950,21950,11
20230717,144700,759006100,21950,22000,22000,21950,111
20230717,144600,756569200,21950,21950,22000,21950,54
20230717,144500,755383650,22000,22000,22000,22000,1
20230717,144400,755361650,21950,21950,21950,21950,1
20230717,144300,755339700,21950,22000,22000,21950,40
20230717,144200,754461550,21950,22000,22000,21950,13
20230717,144100,754176100,21950,21950,21950,21950,1
20230717,144000,754154150,21950,21950,22000,21950,955
20230717,143900,733149100,21900,21950,21950,21900,136
20230717,143800,730165450,21950,21900,21950,21900,105
20230717,143700,727865700,21900,21950,22000,21900,144
20230717,143600,724706750,21950,21950,21950,21950,133
20230717,143500,721787400,21950,21950,21950,21950,47
20230717,143400,720755750,21900,21950,21950,21900,95
20230717,143300,718672300,21950,21950,21950,21900,276
20230717,143200,712614150,21950,21950,22000,21950,56
20230717,143100,711384900,21950,22000,22000,21950,69
20230717,143000,709868750,22000,22000,22000,21950,6
20230717,142900,709736850,21950,21950,22000,21950,53
20230717,142800,708573400,21950,21950,22000,21900,127
20230717,142700,705785550,21900,21950,21950,21900,67
20230717,142600,704314950,21950,21900,21950,21900,22
20230717,142500,703832650,21950,21900,21950,21900,139
20230717,142400,700783500,21900,21950,21950,21900,66
20230717,142300,699335900,21950,21900,21950,21900,201
20230717,142200,694924950,21900,21900,21900,21900,37
20230717,142100,694114650,21900,21950,21950,21900,3
20230717,142000,694048900,21900,21900,21900,21900,173
20230717,141900,690260200,21950,21900,21950,21900,47
20230717,141800,689230400,21950,21900,21950,21900,56
20230717,141700,688001300,21950,21950,21950,21900,45
20230717,141600,687015500,21900,21900,21950,21900,379
20230717,141500,678698850,21900,21900,21900,21900,0
20230717,141400,678698850,21900,21950,21950,21900,8
20230717,141300,678523350,21950,21950,21950,21950,57
20230717,141200,677272200,21950,21950,21950,21950,0
20230717,141100,677272200,21950,21950,21950,21950,1
20230717,141000,677250250,21950,21950,22000,21950,576
20230717,140900,664606900,21950,22000,22000,21950,81
20230717,140800,662827900,21950,21950,21950,21950,31
20230717,140700,662147450,21900,21900,21950,21900,98
20230717,140600,659998250,21900,21900,21950,21900,785
20230717,140500,642768100,21900,21950,21950,21900,564
20230717,140400,630388350,21950,21950,21950,21950,78
20230717,140300,628676250,21950,21950,21950,21950,228
20230717,140200,623671650,21950,21950,21950,21950,0
20230717,140100,623671650,21950,21950,21950,21950,58
20230717,140000,622398550,21950,21950,21950,21950,13
20230717,135900,622113200,21950,21950,21950,21950,9
20230717,135800,621915650,22000,21950,22000,21950,51
20230717,135700,620795950,22000,22000,22000,21950,30
20230717,135600,620136950,21950,21950,21950,21950,11
20230717,135500,619895500,21950,21950,21950,21950,50
20230717,135400,618798000,21950,21950,21950,21950,12
20230717,135300,618534600,21950,21950,21950,21950,140
20230717,135200,615461600,21950,22000,22000,21950,49
20230717,135100,614385950,21950,21950,21950,21950,10
20230717,135000,614166450,21950,21950,21950,21950,18
20230717,134900,613771350,21950,21950,21950,21950,49
20230717,134800,612695800,21950,22000,22000,21950,39
20230717,134700,611839600,21950,21950,22000,21950,36
20230717,134600,611048800,21950,21950,21950,21950,37
20230717,134500,610236650,21950,21950,21950,21950,11
20230717,134400,609995200,21950,22000,22000,21950,12
20230717,134300,609731700,21950,21950,21950,21950,57
20230717,134200,608480550,21950,21950,21950,21950,70
20230717,134100,606944050,21950,21950,21950,21950,9
20230717,134000,606746500,21950,21950,21950,21950,47
20230717,133900,605714850,21950,21950,21950,21950,201
20230717,133800,601302900,21950,21950,21950,21950,10
20230717,133700,601083400,21950,22000,22000,21950,63
20230717,133600,599700250,21950,22000,22000,21950,11
20230717,133500,599458750,21950,22000,22000,21950,15
20230717,133400,599129300,22000,21950,22000,21950,58
20230717,133300,597856150,21950,21950,22000,21950,22
20230717,133200,597373200,21950,21950,21950,21950,1
20230717,133100,597351250,21950,22000,22000,21950,48
20230717,133000,596297600,21950,21950,22000,21950,40
20230717,132900,595419500,22000,22000,22000,22000,125
20230717,132800,592669500,22000,21950,22000,21950,147
20230717,132700,589437850,21950,21950,21950,21950,22
20230717,132600,588954950,22000,21950,22000,21950,61
20230717,132500,587613500,21950,22000,22000,21950,54
20230717,132400,586428100,21950,21950,22000,21950,24
20230717,132300,585901200,21950,21950,21950,21950,10
20230717,132200,585681700,21950,21950,21950,21950,46
20230717,132100,584672000,21950,21950,21950,21950,93
20230717,132000,582630650,21950,21950,21950,21950,0
20230717,131900,582630650,21950,21950,21950,21950,48
20230717,131800,581577050,21950,21950,21950,21950,10
20230717,131700,581357550,21950,22000,22000,21950,21
20230717,131600,580896500,21950,21950,22000,21950,53
20230717,131500,579732900,21950,21950,21950,21950,10
20230717,131400,579513400,21950,21950,21950,21950,24
20230717,131300,578986600,21950,21950,22000,21950,42
20230717,131200,578064500,21950,22000,22000,21950,12
20230717,131100,577801000,21950,22000,22000,21950,19
20230717,131000,577383900,21950,21950,22000,21950,206
20230717,130900,572861200,21950,21950,22000,21950,40
20230717,130800,571982800,21950,21950,21950,21950,55
20230717,130700,570775550,21950,21950,21950,21950,61
20230717,130600,569436600,21950,22000,22000,21950,18
20230717,130500,569041050,21950,22000,22000,21950,93
20230717,130400,566999450,21950,21950,22000,21950,56
20230717,130300,565770200,22000,21950,22000,21950,15
20230717,130200,565440750,22000,22000,22000,22000,3
20230717,130100,565374750,21950,21950,22000,21950,60
20230717,130000,564057700,21950,21950,22000,21950,26
20230717,125900,563486750,21950,21950,21950,21950,12
20230717,125800,563223350,22000,21950,22000,21950,60
20230717,125700,561906100,22000,22000,22000,22000,1
20230717,125600,561884100,22000,22000,22000,21950,16
20230717,125500,561532150,22000,21950,22000,21950,45
20230717,125400,560544100,22000,21950,22000,21950,26
20230717,125300,559972800,22000,22000,22000,22000,2
20230717,125200,559928800,21950,21950,22000,21950,39
20230717,125100,559072650,22000,22000,22000,21950,14
20230717,125000,558765100,22000,22000,22000,22000,19
20230717,124900,558347100,22000,21900,22000,21900,1527
20230717,124800,524805200,21950,21900,21950,21900,25
20230717,124700,524257400,21950,21950,21950,21950,0
20230717,124600,524257400,21950,21950,21950,21900,1241
20230717,124500,497019850,21950,21950,22000,21950,12
20230717,124400,496756400,21950,21950,21950,21950,20
20230717,124300,496317400,22000,21950,22000,21950,41
20230717,124200,495417300,21950,21950,22000,21950,19
20230717,124100,494999850,22000,22000,22000,21950,22
20230717,124000,494516450,22000,21950,22000,21950,108
20230717,123900,492142800,21950,21950,21950,21950,0
20230717,123800,492142800,21950,21950,21950,21950,21
20230717,123700,491681850,21950,21950,22000,21950,57
20230717,123600,490430650,22000,22000,22000,22000,90
20230717,123500,488450650,21950,21950,21950,21950,22
20230717,123400,487967750,21950,21950,21950,21950,57
20230717,123300,486716600,21950,21950,21950,21950,255
20230717,123200,481119350,21950,21950,21950,21950,1
20230717,123100,481097400,21950,21950,21950,21950,10
20230717,123000,480877900,21950,21950,21950,21950,37
20230717,122900,480065750,22000,22000,22000,22000,358
20230717,122800,472189750,21950,21950,21950,21950,45
20230717,122700,471202000,21950,21950,21950,21950,50
20230717,122600,470104500,22000,22000,22000,22000,333
20230717,122500,462778500,22000,22000,22000,22000,116
20230717,122400,460226500,22000,22000,22050,22000,40
20230717,122300,459346400,22000,22000,22000,22000,0
20230717,122200,459346400,22000,22000,22050,22000,32
20230717,122100,458642350,22000,22050,22050,22000,62
20230717,122000,457277100,22000,22000,22050,22000,123
20230717,121900,454571050,21950,22000,22000,21950,4
20230717,121800,454483100,21950,22000,22000,21950,223
20230717,121700,449579450,22000,22000,22000,21950,86
20230717,121600,447687500,22000,22000,22000,21950,34
20230717,121500,446939550,21950,22000,22000,21950,316
20230717,121400,439994750,22000,22000,22000,22000,49
20230717,121300,438916750,22000,21950,22000,21950,20
20230717,121200,438477350,21950,21950,21950,21950,81
20230717,121100,436699400,21950,21950,22000,21950,20
20230717,121000,436259950,21950,21950,21950,21950,69
20230717,120900,434745400,21950,22000,22000,21950,49
20230717,120800,433669800,21950,21950,22000,21950,25
20230717,120700,433120900,21950,21950,21950,21950,0
20230717,120600,433120900,21950,21950,22000,21950,80
20230717,120500,431362800,21950,21950,21950,21950,21
20230717,120400,430901850,21950,21950,21950,21950,10
20230717,120300,430682350,21950,21950,22000,21950,40
20230717,120200,429804200,21950,21950,21950,21950,16
20230717,120100,429453000,22000,22000,22000,22000,2
20230717,120000,429409000,21950,21950,21950,21950,37
20230717,115900,428596850,22000,21950,22000,21950,19
20230717,115800,428179500,22000,22000,22000,22000,16
20230717,115700,427827500,22000,22050,22050,21950,44
20230717,115600,426861100,22050,22000,22050,22000,101
20230717,115500,424637950,21950,21950,22000,21950,19
20230717,115400,424220600,22000,22000,22000,21950,95
20230717,115300,422132500,22000,22000,22000,21950,74
20230717,115200,420504850,22000,21950,22000,21950,19
20230717,115100,420087400,22000,22050,22050,22000,520
20230717,115000,408647350,22050,22050,22050,22000,7
20230717,114900,408493250,22050,21950,22050,21950,32
20230717,114800,407789750,21950,22000,22000,21950,110
20230717,114700,405372700,22050,22000,22050,22000,49
20230717,114600,404294650,22000,21950,22050,21950,49
20230717,114500,403218300,21950,22050,22050,21950,38
20230717,114400,402384100,21950,22000,22050,21950,48
20230717,114300,401327550,22000,21950,22000,21950,116
20230717,114200,398775600,21950,21950,21950,21950,277
20230717,114100,392695450,21950,22000,22000,21950,564
20230717,114000,380287500,22000,21950,22000,21950,11
20230717,113900,380046000,21950,22000,22000,21950,56
20230717,113800,378816700,21950,21950,21950,21950,11
20230717,113700,378575250,21950,22000,22000,21950,22
20230717,113600,378091300,22000,22000,22000,21950,1229
20230717,113500,351057900,22000,22000,22050,22000,21
20230717,113400,350595650,22000,22000,22000,22000,11
20230717,113300,350353650,22000,22050,22050,22000,53
20230717,113200,349187350,22000,22050,22050,22000,20
20230717,113100,348747250,22000,22000,22000,22000,14
20230717,113000,348439250,22000,22050,22050,22000,55
20230717,112900,347228800,22000,22000,22000,22000,24
20230717,112800,346700800,22050,22000,22050,22000,18
20230717,112700,346304350,22000,22000,22000,22000,48
20230717,112600,345248350,22000,22000,22050,22000,24
20230717,112500,344720200,22050,22000,22050,22000,24
20230717,112400,344191650,22000,22050,22050,22000,42
20230717,112300,343267400,22000,22050,22050,22000,47
20230717,112200,342232300,22050,22000,22050,22000,43
20230717,112100,341284200,22050,22000,22050,22000,302
20230717,112000,334627450,22050,22000,22050,22000,12
20230717,111900,334363400,22000,22000,22000,22000,9
20230717,111800,334165400,22000,22000,22000,22000,249
20230717,111700,328687400,22000,22000,22000,22000,15
20230717,111600,328357400,22000,22000,22050,22000,14
20230717,111500,328049350,22000,22000,22000,22000,37
20230717,111400,327235350,22050,22050,22050,22050,8
20230717,111300,327058950,22000,22050,22050,22000,12
20230717,111200,326794900,22050,22050,22050,22000,59
20230717,111100,325495800,22050,22050,22050,22050,244
20230717,111000,320115600,22050,22050,22050,22000,1777
20230717,110900,280934850,22050,22050,22050,22050,59
20230717,110800,279633900,22050,22050,22100,22050,376
20230717,110700,271339800,22050,22050,22050,22050,10
20230717,110600,271119300,22050,22050,22050,22050,57
20230717,110500,269862450,22100,22050,22100,22050,15
20230717,110400,269531450,22050,22100,22100,22050,62
20230717,110300,268161300,22050,22100,22100,22050,50
20230717,110200,267058700,22050,22100,22100,22050,26
20230717,110100,266484150,22100,22100,22100,22050,50
20230717,110000,265379400,22050,22050,22050,22050,155
20230717,105900,261961650,22050,22050,22050,22050,93
20230717,105800,259911000,22050,22100,22100,22050,39
20230717,105700,259050800,22100,22050,22100,22050,108
20230717,105600,256666350,22050,22100,22100,22050,33
20230717,105500,255938150,22100,22050,22100,22050,23
20230717,105400,255430500,22050,22050,22050,22050,48
20230717,105300,254372100,22050,22050,22050,22050,10
20230717,105200,254151600,22100,22150,22150,22100,3068
20230717,105100,186236350,22150,22150,22150,22150,46
20230717,105000,185217450,22150,22150,22150,22150,51
20230717,104900,184087800,22150,22150,22150,22150,10
20230717,104800,183866300,22150,22150,22150,22150,50
20230717,104700,182758800,22200,22150,22200,22150,26
20230717,104600,182182550,22200,22150,22200,22150,21
20230717,104500,181716850,22200,22150,22200,22150,52
20230717,104400,180564250,22150,22200,22200,22150,12
20230717,104300,180298350,22150,22150,22150,22150,22
20230717,104200,179811050,22150,22150,22150,22150,53
20230717,104100,178637100,22150,22150,22150,22150,10
20230717,104000,178415600,22150,22200,22200,22150,62
20230717,103900,177040200,22150,22150,22150,22150,36
20230717,103800,176242800,22150,22150,22150,22150,58
20230717,103700,174958100,22150,22200,22200,22150,648
20230717,103600,160604700,22200,22150,22200,22150,84
20230717,103500,158742000,22200,22150,22200,22150,25
20230717,103400,158188200,22200,22150,22200,22150,28
20230717,103300,157566700,22150,22150,22150,22150,51
20230717,103200,156437050,22150,22150,22200,22150,8
20230717,103100,156259700,22150,22200,22200,22150,1194
20230717,103000,129755250,22200,22250,22250,22200,59
20230717,102900,128445400,22200,22200,22200,22200,5
20230717,102800,128334400,22200,22200,22200,22200,32
20230717,102700,127624000,22200,22200,22200,22200,46
20230717,102600,126602800,22200,22200,22200,22200,0
20230717,102500,126602800,22200,22200,22200,22200,0
20230717,102400,126602800,22200,22200,22200,22200,49
20230717,102300,125515000,22250,22250,22250,22250,2
20230717,102200,125470500,22250,22250,22250,22250,1
20230717,102100,125448250,22200,22200,22200,22200,36
20230717,102000,124649050,22200,22200,22200,22200,9
20230717,101900,124449250,22250,22250,22250,22250,2
20230717,101800,124404750,22250,22200,22250,22200,38
20230717,101700,123561100,22200,22200,22200,22200,10
20230717,101600,123339100,22200,22250,22250,22200,76
20230717,101500,121648150,22200,22200,22200,22200,1
20230717,101400,121625950,22200,22200,22250,22200,43
20230717,101300,120671300,22250,22250,22250,22250,0
20230717,101200,120671300,22250,22200,22250,22200,17
20230717,101100,120293750,22250,22250,22250,22250,6
20230717,101000,120160250,22200,22200,22250,22200,75
20230717,100900,118494950,22200,22200,22200,22200,0
20230717,100800,118494950,22200,22200,22200,22200,0
20230717,100700,118494950,22200,22200,22200,22200,10
20230717,100600,118272950,22200,22200,22200,22200,8
20230717,100500,118095350,22200,22200,22200,22200,13
20230717,100400,117806750,22250,22200,22250,22200,17
20230717,100300,117429300,22250,22250,22250,22250,1
20230717,100200,117407050,22200,22200,22200,22200,0
20230717,100100,117407050,22200,22200,22200,22200,9
20230717,100000,117207250,22250,22250,22250,22250,12
20230717,095900,116940250,22250,22250,22250,22250,3
20230717,095800,116873500,22250,22250,22250,22250,1
20230717,095700,116851250,22200,22250,22250,22200,33
20230717,095600,116117600,22250,22250,22250,22250,1
20230717,095500,116095350,22300,22250,22300,22200,552
20230717,095400,103811800,22200,22200,22200,22200,9
20230717,095300,103612000,22250,22250,22250,22250,1
20230717,095200,103589750,22250,22250,22250,22250,1
20230717,095100,103567500,22200,22250,22250,22200,11
20230717,095000,103323250,22200,22200,22200,22200,94
20230717,094900,101236450,22250,22250,22250,22250,4
20230717,094800,101147450,22250,22250,22250,22250,10
20230717,094700,100924950,22250,22250,22250,22250,4
20230717,094600,100835950,22250,22250,22250,22250,0
20230717,094500,100835950,22250,22200,22250,22200,82
20230717,094400,99015450,22200,22200,22200,22200,42
20230717,094300,98083050,22200,22200,22200,22200,5
20230717,094200,97972050,22200,22300,22300,22150,44
20230717,094100,96996200,22250,22250,22250,22250,0
20230717,094000,96996200,22250,22150,22250,22150,502
20230717,093900,85826800,22150,22250,22250,22150,829
20230717,093800,67442800,22250,22250,22250,22250,1
20230717,093700,67420550,22250,22250,22250,22250,0
20230717,093600,67420550,22250,22250,22250,22250,5
20230717,093500,67309300,22250,22250,22250,22200,28
20230717,093400,66687100,22250,22250,22250,22200,21
20230717,093300,66220250,22250,22250,22250,22250,60
20230717,093200,64885250,22250,22250,22250,22250,43
20230717,093100,63928500,22200,22200,22250,22200,51
20230717,093000,62793850,22200,22250,22250,22200,24
20230717,092900,62260900,22250,22250,22250,22250,5
20230717,092800,62149650,22250,22250,22250,22250,30
20230717,092700,61482150,22250,22250,22250,22250,10
20230717,092600,61259650,22250,22250,22250,22200,14
20230717,092500,60948400,22250,22200,22250,22200,199
20230717,092400,56530050,22200,22200,22200,22200,2
20230717,092300,56485650,22200,22200,22200,22200,4
20230717,092200,56396850,22200,22200,22200,22200,3
20230717,092100,56330250,22150,22150,22150,22150,9
20230717,092000,56130900,22200,22150,22200,22150,67
20230717,091900,54646600,22150,22200,22200,22150,118
20230717,091800,52032500,22200,22200,22200,22150,189
20230717,091700,47843250,22200,22150,22200,22150,160
20230717,091600,44296900,22150,22150,22150,22150,1
20230717,091500,44274750,22150,22250,22250,22150,89
20230717,091400,42303300,22250,22200,22250,22150,68
20230717,091300,40796550,22200,22200,22200,22200,232
20230717,091200,35646150,22200,22200,22200,22150,201
20230717,091100,31185000,22200,22200,22200,22200,18
20230717,091000,30785400,22250,22250,22250,22250,3
20230717,090900,30718650,22250,22250,22250,22250,4
20230717,090800,30629650,22300,22150,22300,22150,99
20230717,090700,28430050,22150,22300,22300,22150,111
20230717,090600,25961050,22150,22300,22300,22150,500
20230717,090500,14837150,22300,22300,22300,22300,8
20230717,090400,14658750,22350,22350,22350,22350,1
20230717,090300,14636400,22350,22500,22500,22350,149
20230717,090200,11292150,22500,22450,22500,22450,14
20230717,090100,10977800,22450,22500,22500,22450,55
20230717,090000,9742600,22550,22500,22550,22500,433