KissMeData/025560/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,190200,14345737750,30350,30350,30350,30350,5879
20230720,190100,14345737750,30350,30350,30350,30350,0
20230720,190000,14345737750,30350,30350,30350,30350,0
20230720,185900,14345737750,30350,30350,30350,30350,0
20230720,185800,14345737750,30350,30350,30350,30350,0
20230720,185700,14345737750,30350,30350,30350,30350,0
20230720,185600,14345737750,30350,30350,30350,30350,0
20230720,185500,14345737750,30350,30350,30350,30350,0
20230720,185400,14345737750,30350,30350,30350,30350,0
20230720,185300,14345737750,30350,30350,30350,30350,0
20230720,185200,14345737750,30350,30350,30350,30350,0
20230720,185100,14345737750,30350,30350,30350,30350,0
20230720,185000,14345737750,30350,30350,30350,30350,0
20230720,184900,14345737750,30350,30350,30350,30350,0
20230720,184800,14345737750,30350,30350,30350,30350,0
20230720,184700,14345737750,30350,30350,30350,30350,0
20230720,184600,14345737750,30350,30350,30350,30350,0
20230720,184500,14345737750,30350,30350,30350,30350,0
20230720,184400,14345737750,30350,30350,30350,30350,0
20230720,184300,14345737750,30350,30350,30350,30350,0
20230720,184200,14345737750,30350,30350,30350,30350,0
20230720,184100,14345737750,30350,30350,30350,30350,0
20230720,184000,14345737750,30350,30350,30350,30350,0
20230720,183900,14345737750,30350,30350,30350,30350,0
20230720,183800,14345737750,30350,30350,30350,30350,0
20230720,183700,14345737750,30350,30350,30350,30350,0
20230720,183600,14345737750,30350,30350,30350,30350,0
20230720,183500,14345737750,30350,30350,30350,30350,0
20230720,183400,14345737750,30350,30350,30350,30350,0
20230720,183300,14345737750,30350,30350,30350,30350,0
20230720,183200,14345737750,30350,30350,30350,30350,5879
20230720,183100,14345737750,30350,30350,30350,30350,0
20230720,183000,14345737750,30350,30350,30350,30350,0
20230720,182900,14345737750,30350,30350,30350,30350,0
20230720,182800,14345737750,30350,30350,30350,30350,0
20230720,182700,14345737750,30350,30350,30350,30350,0
20230720,182600,14345737750,30350,30350,30350,30350,0
20230720,182500,14345737750,30350,30350,30350,30350,0
20230720,182400,14345737750,30350,30350,30350,30350,0
20230720,182300,14345737750,30350,30350,30350,30350,0
20230720,182200,14345737750,30350,30350,30350,30350,0
20230720,182100,14345737750,30350,30350,30350,30350,0
20230720,182000,14345737750,30350,30350,30350,30350,0
20230720,181900,14345737750,30350,30350,30350,30350,0
20230720,181800,14345737750,30350,30350,30350,30350,0
20230720,181700,14345737750,30350,30350,30350,30350,0
20230720,181600,14345737750,30350,30350,30350,30350,0
20230720,181500,14345737750,30350,30350,30350,30350,0
20230720,181400,14345737750,30350,30350,30350,30350,0
20230720,181300,14345737750,30350,30350,30350,30350,0
20230720,181200,14345737750,30350,30350,30350,30350,0
20230720,181100,14345737750,30350,30350,30350,30350,0
20230720,181000,14345737750,30350,30350,30350,30350,0
20230720,180900,14345737750,30350,30350,30350,30350,0
20230720,180800,14345737750,30350,30350,30350,30350,0
20230720,180700,14345737750,30350,30350,30350,30350,0
20230720,180600,14345737750,30350,30350,30350,30350,0
20230720,180500,14345737750,30350,30350,30350,30350,0
20230720,180400,14345737750,30350,30350,30350,30350,0
20230720,180300,14345737750,30350,30350,30350,30350,0
20230720,180200,14345737750,30350,30350,30350,30350,5879
20230720,180100,14345737750,30350,30350,30350,30350,0
20230720,180000,14345737750,30350,30350,30350,30350,0
20230720,175900,14345737750,30350,30350,30350,30350,0
20230720,175800,14345737750,30350,30350,30350,30350,0
20230720,175700,14345737750,30350,30350,30350,30350,0
20230720,175600,14345737750,30350,30350,30350,30350,0
20230720,175500,14345737750,30350,30350,30350,30350,0
20230720,175400,14345737750,30350,30350,30350,30350,0
20230720,175300,14345737750,30350,30350,30350,30350,0
20230720,175200,14345737750,30350,30350,30350,30350,0
20230720,175100,14345737750,30350,30350,30350,30350,0
20230720,175000,14345737750,30350,30350,30350,30350,0
20230720,174900,14345737750,30350,30350,30350,30350,0
20230720,174800,14345737750,30350,30350,30350,30350,0
20230720,174700,14345737750,30350,30350,30350,30350,0
20230720,174600,14345737750,30350,30350,30350,30350,0
20230720,174500,14345737750,30350,30350,30350,30350,0
20230720,174400,14345737750,30350,30350,30350,30350,0
20230720,174300,14345737750,30350,30350,30350,30350,0
20230720,174200,14345737750,30350,30350,30350,30350,0
20230720,174100,14345737750,30350,30350,30350,30350,0
20230720,174000,14345737750,30350,30350,30350,30350,0
20230720,173900,14345737750,30350,30350,30350,30350,0
20230720,173800,14345737750,30350,30350,30350,30350,0
20230720,173700,14345737750,30350,30350,30350,30350,0
20230720,173600,14345737750,30350,30350,30350,30350,0
20230720,173500,14345737750,30350,30350,30350,30350,0
20230720,173400,14345737750,30350,30350,30350,30350,0
20230720,173300,14345737750,30350,30350,30350,30350,0
20230720,173200,14345737750,30350,30350,30350,30350,5879
20230720,173100,14345737750,30350,30350,30350,30350,0
20230720,173000,14345737750,30350,30350,30350,30350,0
20230720,172900,14345737750,30350,30350,30350,30350,0
20230720,172800,14345737750,30350,30350,30350,30350,0
20230720,172700,14345737750,30350,30350,30350,30350,0
20230720,172600,14345737750,30350,30350,30350,30350,0
20230720,172500,14345737750,30350,30350,30350,30350,0
20230720,172400,14345737750,30350,30350,30350,30350,0
20230720,172300,14345737750,30350,30350,30350,30350,0
20230720,172200,14345737750,30350,30350,30350,30350,0
20230720,172100,14345737750,30350,30350,30350,30350,0
20230720,172000,14345737750,30350,30350,30350,30350,0
20230720,171900,14345737750,30350,30350,30350,30350,0
20230720,171800,14345737750,30350,30350,30350,30350,0
20230720,171700,14345737750,30350,30350,30350,30350,0
20230720,171600,14345737750,30350,30350,30350,30350,0
20230720,171500,14345737750,30350,30350,30350,30350,0
20230720,171400,14345737750,30350,30350,30350,30350,0
20230720,171300,14345737750,30350,30350,30350,30350,0
20230720,171200,14345737750,30350,30350,30350,30350,0
20230720,171100,14345737750,30350,30350,30350,30350,0
20230720,171000,14345737750,30350,30350,30350,30350,0
20230720,170900,14345737750,30350,30350,30350,30350,0
20230720,170800,14345737750,30350,30350,30350,30350,0
20230720,170700,14345737750,30350,30350,30350,30350,0
20230720,170600,14345737750,30350,30350,30350,30350,0
20230720,170500,14345737750,30350,30350,30350,30350,0
20230720,170400,14345737750,30350,30350,30350,30350,0
20230720,170300,14345737750,30350,30350,30350,30350,0
20230720,170200,14345737750,30350,30350,30350,30350,5879
20230720,170100,14345737750,30350,30350,30350,30350,0
20230720,170000,14345737750,30350,30350,30350,30350,0
20230720,165900,14345737750,30350,30350,30350,30350,0
20230720,165800,14345737750,30350,30350,30350,30350,0
20230720,165700,14345737750,30350,30350,30350,30350,0
20230720,165600,14345737750,30350,30350,30350,30350,0
20230720,165500,14345737750,30350,30350,30350,30350,0
20230720,165400,14345737750,30350,30350,30350,30350,0
20230720,165300,14345737750,30350,30350,30350,30350,0
20230720,165200,14345737750,30350,30350,30350,30350,0
20230720,165100,14345737750,30350,30350,30350,30350,0
20230720,165000,14345737750,30350,30350,30350,30350,0
20230720,164900,14345737750,30350,30350,30350,30350,0
20230720,164800,14345737750,30350,30350,30350,30350,0
20230720,164700,14345737750,30350,30350,30350,30350,0
20230720,164600,14345737750,30350,30350,30350,30350,0
20230720,164500,14345737750,30350,30350,30350,30350,0
20230720,164400,14345737750,30350,30350,30350,30350,0
20230720,164300,14345737750,30350,30350,30350,30350,0
20230720,164200,14345737750,30350,30350,30350,30350,0
20230720,164100,14345737750,30350,30350,30350,30350,0
20230720,164000,14345737750,30350,30350,30350,30350,0
20230720,163900,14345737750,30350,30350,30350,30350,0
20230720,163800,14345737750,30350,30350,30350,30350,0
20230720,163700,14345737750,30350,30350,30350,30350,0
20230720,163600,14345737750,30350,30350,30350,30350,0
20230720,163500,14345737750,30350,30350,30350,30350,0
20230720,163400,14345737750,30350,30350,30350,30350,0
20230720,163300,14345737750,30350,30350,30350,30350,0
20230720,163200,14345737750,30350,30350,30350,30350,5879
20230720,163100,14345737750,30350,30350,30350,30350,0
20230720,163000,14345737750,30350,30350,30350,30350,0
20230720,162900,14345737750,30350,30350,30350,30350,0
20230720,162800,14345737750,30350,30350,30350,30350,0
20230720,162700,14345737750,30350,30350,30350,30350,0
20230720,162600,14345737750,30350,30350,30350,30350,0
20230720,162500,14345737750,30350,30350,30350,30350,0
20230720,162400,14345737750,30350,30350,30350,30350,0
20230720,162300,14345737750,30350,30350,30350,30350,0
20230720,162200,14345737750,30350,30350,30350,30350,0
20230720,162100,14345737750,30350,30350,30350,30350,0
20230720,162000,14345737750,30350,30350,30350,30350,0
20230720,161900,14345737750,30350,30350,30350,30350,0
20230720,161800,14345737750,30350,30350,30350,30350,0
20230720,161700,14345737750,30350,30350,30350,30350,0
20230720,161600,14345737750,30350,30350,30350,30350,0
20230720,161500,14345737750,30350,30350,30350,30350,0
20230720,161400,14345737750,30350,30350,30350,30350,0
20230720,161300,14345737750,30350,30350,30350,30350,0
20230720,161200,14345737750,30350,30350,30350,30350,0
20230720,161100,14345737750,30350,30350,30350,30350,0
20230720,161000,14345737750,30350,30350,30350,30350,0
20230720,160900,14345737750,30350,30350,30350,30350,0
20230720,160800,14345737750,30350,30350,30350,30350,0
20230720,160700,14345737750,30350,30350,30350,30350,0
20230720,160600,14345737750,30350,30350,30350,30350,0
20230720,160500,14345737750,30350,30350,30350,30350,0
20230720,160400,14345737750,30350,30350,30350,30350,0
20230720,160300,14345737750,30350,30350,30350,30350,0
20230720,160200,14345737750,30350,30350,30350,30350,5879
20230720,160100,14345737750,30350,30350,30350,30350,0
20230720,160000,14345737750,30350,30350,30350,30350,0
20230720,155900,14345737750,30350,30350,30350,30350,0
20230720,155800,14345737750,30350,30350,30350,30350,0
20230720,155700,14345737750,30350,30350,30350,30350,0
20230720,155600,14345737750,30350,30350,30350,30350,0
20230720,155500,14345737750,30350,30350,30350,30350,0
20230720,155400,14345737750,30350,30350,30350,30350,0
20230720,155300,14345737750,30350,30350,30350,30350,0
20230720,155200,14345737750,30350,30350,30350,30350,0
20230720,155100,14345737750,30350,30350,30350,30350,0
20230720,155000,14345737750,30350,30350,30350,30350,0
20230720,154900,14345737750,30350,30350,30350,30350,0
20230720,154800,14345737750,30350,30350,30350,30350,0
20230720,154700,14345737750,30350,30350,30350,30350,0
20230720,154600,14345737750,30350,30350,30350,30350,0
20230720,154500,14345737750,30350,30350,30350,30350,0
20230720,154400,14345737750,30350,30350,30350,30350,0
20230720,154300,14345737750,30350,30350,30350,30350,0
20230720,154200,14345737750,30350,30350,30350,30350,0
20230720,154100,14345737750,30350,30350,30350,30350,0
20230720,154000,14345737750,30350,30350,30350,30350,0
20230720,153900,14345737750,30350,30350,30350,30350,0
20230720,153800,14345737750,30350,30350,30350,30350,0
20230720,153700,14345737750,30350,30350,30350,30350,0
20230720,153600,14345737750,30350,30350,30350,30350,0
20230720,153500,14345737750,30350,30350,30350,30350,0
20230720,153400,14345737750,30350,30350,30350,30350,0
20230720,153300,14345737750,30350,30350,30350,30350,0
20230720,153200,14345737750,30350,30350,30350,30350,5879
20230720,153100,14345737750,30350,30350,30350,30350,0
20230720,153000,14345737750,30350,30350,30350,30350,5879
20230720,152900,14167310100,30350,30350,30350,30350,0
20230720,152800,14167310100,30350,30350,30350,30350,0
20230720,152700,14167310100,30350,30350,30350,30350,0
20230720,152600,14167310100,30350,30350,30350,30350,0
20230720,152500,14167310100,30350,30350,30350,30350,0
20230720,152400,14167310100,30350,30350,30350,30350,0
20230720,152300,14167310100,30350,30350,30350,30350,0
20230720,152200,14167310100,30350,30350,30350,30350,0
20230720,152100,14167310100,30350,30350,30350,30350,0
20230720,152000,14167310100,30350,30350,30350,30350,0
20230720,151900,14167310100,30350,30300,30350,30250,654
20230720,151800,14147512350,30300,30300,30300,30250,463
20230720,151700,14133484600,30250,30300,30350,30250,1037
20230720,151600,14102069650,30300,30350,30400,30300,1087
20230720,151500,14069053950,30350,30400,30400,30350,505
20230720,151400,14053706450,30400,30450,30500,30400,378
20230720,151300,14042200700,30450,30400,30500,30350,189
20230720,151200,14036442750,30500,30450,30550,30400,469
20230720,151100,14022162500,30500,30350,30500,30350,350
20230720,151000,14011505300,30350,30450,30450,30300,741
20230720,150900,13988992450,30450,30400,30550,30400,455
20230720,150800,13975115550,30550,30600,30600,30550,51
20230720,150700,13973557450,30600,30450,30600,30300,2304
20230720,150600,13903674100,30300,30550,30550,30300,615
20230720,150500,13884978250,30450,30500,30600,30450,749
20230720,150400,13862133450,30600,30600,30600,30550,113
20230720,150300,13858675700,30400,30650,30750,30400,1587
20230720,150200,13810172500,30600,30550,30600,30500,917
20230720,150100,13782171850,30500,30600,30600,30500,918
20230720,150000,13754127600,30600,30600,30600,30600,780
20230720,145900,13730259600,30550,30600,30650,30550,642
20230720,145800,13710614800,30600,30650,30650,30600,1013
20230720,145700,13679581200,30650,30800,30800,30650,694
20230720,145600,13658264200,30850,30850,30900,30850,706
20230720,145500,13636479000,30850,30900,30900,30850,1317
20230720,145400,13595842500,30850,30900,30900,30850,131
20230720,145300,13591794900,30900,30850,30900,30800,726
20230720,145200,13569401400,30850,30800,30850,30700,641
20230720,145100,13549677100,30800,30900,30950,30800,555
20230720,145000,13532553600,30850,30950,31000,30850,789
20230720,144900,13508160500,30950,30900,31000,30900,907
20230720,144800,13480089000,30950,30900,30950,30850,526
20230720,144700,13463831050,30950,30950,30950,30900,1845
20230720,144600,13406733800,30950,30900,30950,30900,1163
20230720,144500,13370790400,30900,30800,30900,30800,902
20230720,144400,13342944550,30850,30700,30850,30700,1067
20230720,144300,13310143950,30700,30700,30750,30700,419
20230720,144200,13297263350,30650,30800,30900,30650,4738
20230720,144100,13151141100,30750,30600,30750,30600,5935
20230720,144000,12969046100,30600,30400,30600,30350,8108
20230720,143900,12721000950,30300,30400,30400,30300,17
20230720,143800,12720485750,30400,30350,30500,30200,11638
20230720,143700,12368234900,30350,30400,30400,30300,226
20230720,143600,12361384900,30000,30350,30450,30000,7549
20230720,143500,12133954600,30450,30450,30450,30450,2
20230720,143400,12133893700,30350,30400,30400,30350,649
20230720,143300,12114194950,30350,30400,30450,30350,174
20230720,143200,12108905350,30450,30350,30450,30350,103
20230720,143100,12105779050,30450,30450,30450,30450,142
20230720,143000,12101455150,30450,30400,30450,30400,266
20230720,142900,12093368000,30400,30400,30400,30400,128
20230720,142800,12089476800,30400,30400,30400,30400,16
20230720,142700,12088990400,30400,30400,30400,30400,30
20230720,142600,12088078400,30400,30400,30400,30400,129
20230720,142500,12084156800,30450,30450,30450,30450,20
20230720,142400,12083547800,30500,30500,30500,30500,0
20230720,142300,12083547800,30500,30400,30500,30400,388
20230720,142200,12071747100,30400,30300,30400,30300,6
20230720,142100,12071565000,30300,30400,30400,30300,51
20230720,142000,12070019600,30300,30300,30300,30300,5
20230720,141900,12069868100,30250,30300,30300,30250,646
20230720,141800,12050308800,30300,30350,30350,30300,940
20230720,141700,12021813750,30350,30350,30350,30350,7
20230720,141600,12021601300,30350,30500,30500,30350,811
20230720,141500,11996969550,30500,30500,30550,30500,330
20230720,141400,11986903050,30500,30450,30500,30450,27
20230720,141300,11986080850,30400,30400,30400,30400,4
20230720,141200,11985959250,30400,30400,30400,30400,115
20230720,141100,11982463250,30500,30600,30650,30400,875
20230720,141000,11955740300,30550,30550,30550,30550,20
20230720,140900,11955129300,30500,30600,30600,30500,396
20230720,140800,11943037300,30650,30650,30650,30600,491
20230720,140700,11927991900,30650,30550,30650,30550,943
20230720,140600,11899128400,30500,30550,30600,30400,623
20230720,140500,11880099300,30550,30550,30550,30550,460
20230720,140400,11866046300,30550,30300,30550,30300,509
20230720,140300,11850497550,30450,30400,30500,30300,1468
20230720,140200,11805895950,30500,30450,30500,30400,805
20230720,140100,11781362750,30500,30350,30500,30350,413
20230720,140000,11768786900,30450,30450,30450,30400,443
20230720,135900,11755297600,30400,30400,30450,30400,319
20230720,135800,11745599250,30400,30450,30450,30400,214
20230720,135700,11739086150,30450,30450,30450,30450,0
20230720,135600,11739086150,30450,30350,30450,30300,1512
20230720,135500,11693260700,30350,30450,30500,30350,644
20230720,135400,11673684950,30500,30450,30500,30450,723
20230720,135300,11651645950,30450,30400,30450,30400,77
20230720,135200,11649304750,30450,30450,30450,30450,45
20230720,135100,11647934500,30450,30450,30450,30450,311
20230720,135000,11638464550,30500,30400,30500,30400,1367
20230720,134900,11596895650,30350,30250,30350,30250,1633
20230720,134800,11547436000,30250,30250,30250,30250,225
20230720,134700,11540629750,30300,30250,30300,30250,11
20230720,134600,11540296950,30300,30300,30300,30300,63
20230720,134500,11538388050,30300,30300,30300,30300,107
20230720,134400,11535145950,30300,30250,30300,30250,328
20230720,134300,11525213900,30150,30150,30150,30150,20
20230720,134200,11524610900,30150,30200,30200,30150,104
20230720,134100,11521470600,30200,30150,30200,30150,171
20230720,134000,11516307700,30150,30100,30150,30100,178
20230720,133900,11510941400,30100,30100,30150,30100,210
20230720,133800,11504619800,30150,30200,30200,30150,13
20230720,133700,11504227750,30200,30200,30200,30100,288
20230720,133600,11495545000,30200,30200,30200,30200,3
20230720,133500,11495454400,30200,30200,30200,30200,225
20230720,133400,11488659400,30200,30100,30200,30100,645
20230720,133300,11469237900,30100,30150,30200,30100,56
20230720,133200,11467550700,30100,30150,30150,30100,250
20230720,133100,11460020700,30150,30200,30200,30150,808
20230720,133000,11435649000,30200,30250,30250,30200,8
20230720,132900,11435407300,30250,30250,30250,30200,79
20230720,132800,11433017600,30200,30200,30200,30200,0
20230720,132700,11433017600,30200,30250,30250,30200,105
20230720,132600,11429846500,30250,30250,30250,30250,103
20230720,132500,11426730750,30250,30250,30250,30250,2
20230720,132400,11426670250,30250,30200,30250,30200,12
20230720,132300,11426307350,30250,30250,30250,30250,3
20230720,132200,11426216600,30250,30250,30300,30250,73
20230720,132100,11424008100,30250,30250,30250,30250,132
20230720,132000,11420015100,30250,30200,30250,30200,8
20230720,131900,11419773300,30200,30200,30200,30200,63
20230720,131800,11417870700,30200,30200,30200,30150,58
20230720,131700,11416121100,30200,30200,30200,30200,126
20230720,131600,11412315900,30200,30250,30300,30200,176
20230720,131500,11407000550,30300,30300,30300,30300,0
20230720,131400,11407000550,30300,30200,30300,30200,27
20230720,131300,11406185050,30200,30250,30300,30200,298
20230720,131200,11397171200,30250,30300,30300,30250,150
20230720,131100,11392631800,30400,30400,30400,30350,117
20230720,131000,11389075200,30400,30350,30400,30300,45
20230720,130900,11387710500,30300,30400,30400,30300,15
20230720,130800,11387255150,30350,30300,30400,30250,364
20230720,130700,11376211250,30250,30300,30300,30250,74
20230720,130600,11373971300,30350,30350,30350,30350,264
20230720,130500,11365958900,30250,30250,30250,30250,353
20230720,130400,11355280650,30250,30250,30250,30250,1
20230720,130300,11355250400,30400,30350,30400,30350,150
20230720,130200,11350697700,30200,30350,30350,30200,173
20230720,130100,11345468900,30350,30250,30350,30200,1833
20230720,130000,11290046250,30350,30250,30350,30250,4
20230720,125900,11289925150,30250,30350,30350,30250,277
20230720,125800,11281535850,30350,30350,30350,30350,230
20230720,125700,11274555350,30350,30350,30350,30350,0
20230720,125600,11274555350,30350,30450,30450,30300,392
20230720,125500,11262663050,30450,30350,30450,30350,114
20230720,125400,11259197750,30350,30350,30350,30350,13
20230720,125300,11258803200,30350,30350,30350,30350,15
20230720,125200,11258347950,30350,30350,30400,30300,18
20230720,125100,11257801850,30350,30300,30350,30300,11
20230720,125000,11257468200,30350,30350,30400,30250,109
20230720,124900,11254163850,30450,30450,30450,30450,3
20230720,124800,11254072500,30300,30400,30450,30300,75
20230720,124700,11251797400,30400,30300,30400,30300,25
20230720,124600,11251039700,30300,30450,30450,30300,33
20230720,124500,11250037100,30450,30450,30450,30400,125
20230720,124400,11246236750,30400,30300,30450,30300,640
20230720,124300,11226828700,30450,30450,30450,30450,4
20230720,124200,11226706900,30300,30300,30400,30300,418
20230720,124100,11214035800,30250,30200,30300,30200,371
20230720,124000,11202804300,30200,30150,30200,30100,333
20230720,123900,11192750850,30100,30100,30150,30100,58
20230720,123800,11191005000,30100,30200,30200,30100,619
20230720,123700,11172354100,30200,30200,30200,30200,321
20230720,123600,11162659900,30200,30200,30200,30200,190
20230720,123500,11156921900,30200,30250,30250,30200,20
20230720,123400,11156317400,30200,30100,30200,30100,457
20230720,123300,11142561300,30100,30100,30100,30100,4
20230720,123200,11142440900,30100,30100,30100,30100,44
20230720,123100,11141116500,30100,30150,30150,30100,280
20230720,123000,11132678850,30200,30200,30200,30150,82
20230720,122900,11130202600,30200,30250,30250,30100,109
20230720,122800,11126918350,30250,30200,30250,30000,3820
20230720,122700,11012066100,30200,30100,30250,30100,144
20230720,122600,11007712800,30250,30250,30250,30250,167
20230720,122500,11002661050,30100,30100,30100,30100,66
20230720,122400,11000674450,30250,30050,30250,30050,173
20230720,122300,10995444400,30000,30200,30200,30000,4436
20230720,122200,10862107050,30200,30250,30250,30200,76
20230720,122100,10859811250,30300,30300,30300,30300,1
20230720,122000,10859780950,30300,30250,30300,30250,88
20230720,121900,10857118800,30250,30250,30250,30250,438
20230720,121800,10843869300,30300,30350,30350,30300,5817
20230720,121700,10667608300,30450,30400,30450,30400,4
20230720,121600,10667486550,30300,30300,30300,30300,7
20230720,121500,10667274450,30300,30300,30300,30300,13
20230720,121400,10666880550,30300,30300,30300,30300,300
20230720,121300,10657790550,30350,30400,30400,30350,522
20230720,121200,10641923500,30400,30250,30400,30250,389
20230720,121100,10630104650,30400,30250,30400,30250,236
20230720,121000,10622954000,30250,30100,30250,30050,235
20230720,120900,10615874700,30100,30100,30100,30050,168
20230720,120800,10610820700,30200,30100,30200,29950,285
20230720,120700,10602243500,30100,30200,30250,29900,8656
20230720,120600,10342220650,30250,30300,30300,30250,1052
20230720,120500,10310383850,30400,30300,30400,30300,118
20230720,120400,10306807250,30250,30400,30450,30250,1905
20230720,120300,10249031550,30400,30400,30400,30400,59
20230720,120200,10247237950,30400,30500,30500,30350,1241
20230720,120100,10209465750,30600,30600,30600,30600,101
20230720,120000,10206375150,30600,30550,30600,30500,1488
20230720,115900,10160948950,30500,30450,30500,30400,495
20230720,115800,10145861850,30450,30450,30450,30450,177
20230720,115700,10140472200,30500,30500,30500,30500,0
20230720,115600,10140472200,30500,30500,30500,30500,0
20230720,115500,10140472200,30500,30500,30500,30500,2
20230720,115400,10140411200,30450,30500,30500,30450,29
20230720,115300,10139527400,30500,30500,30500,30500,1
20230720,115200,10139496900,30450,30500,30500,30450,38
20230720,115100,10138338800,30500,30450,30500,30450,24
20230720,115000,10137607900,30450,30450,30500,30450,383
20230720,114900,10125926800,30400,30400,30400,30400,195
20230720,114800,10119998800,30350,30400,30400,30350,231
20230720,114700,10112983200,30450,30400,30450,30400,117
20230720,114600,10109423200,30450,30450,30450,30450,50
20230720,114500,10107900700,30450,30550,30550,30450,158
20230720,114400,10103088100,30550,30500,30550,30500,16
20230720,114300,10102599550,30350,30350,30350,30300,445
20230720,114200,10089096650,30350,30400,30400,30350,283
20230720,114100,10080504200,30400,30500,30500,30400,999
20230720,114000,10050112500,30450,30550,30550,30450,312
20230720,113900,10040597650,30550,30500,30550,30500,65
20230720,113800,10038612350,30500,30550,30550,30500,75
20230720,113700,10036323850,30500,30550,30550,30500,18
20230720,113600,10035774600,30550,30550,30600,30550,63
20230720,113500,10033848350,30600,30550,30600,30550,636
20230720,113400,10014414750,30550,30450,30550,30400,542
20230720,113300,9997899100,30450,30550,30550,30450,1834
20230720,113200,9941985050,30550,30650,30650,30550,545
20230720,113100,9925312450,30650,30650,30650,30600,1109
20230720,113000,9891366950,30650,30650,30650,30600,233
20230720,112900,9884229700,30600,30700,30700,30600,519
20230720,112800,9868319350,30700,30750,30750,30700,48
20230720,112700,9866845000,30750,30750,30750,30700,448
20230720,112600,9853072650,30750,30650,30800,30650,883
20230720,112500,9825913950,30650,30700,30700,30650,556
20230720,112400,9808865750,30700,30750,30750,30650,642
20230720,112300,9789164400,30750,30600,30750,30600,741
20230720,112200,9766442300,30600,30600,30600,30550,1182
20230720,112100,9730313200,30600,30650,30650,30600,120
20230720,112000,9726638000,30650,30650,30700,30600,634
20230720,111900,9707221500,30700,30650,30750,30600,76
20230720,111800,9704887650,30650,30850,30850,30650,2451
20230720,111700,9629481650,30850,30750,30850,30600,2798
20230720,111600,9543683200,30750,30600,30800,30600,1217
20230720,111500,9506340600,30650,30600,30750,30550,1088
20230720,111400,9472971400,30650,30450,30700,30400,1546
20230720,111300,9425718650,30500,30600,30600,30500,1153
20230720,111200,9390472600,30650,30600,30700,30350,1045
20230720,111100,9358613100,30600,30400,30650,30300,2473
20230720,111000,9283312600,30450,30450,30550,30100,5870
20230720,110900,9105546250,30400,30550,31400,30100,26961
20230720,110800,8272819200,30600,30600,31350,30000,40099
20230720,110700,7036448400,30600,30550,30600,30550,500
20230720,110600,7021163700,30550,30500,30550,30500,30
20230720,110500,7020248250,30500,30550,30550,30500,170
20230720,110400,7015060550,30550,30600,30600,30550,164
20230720,110300,7010050300,30600,30650,30650,30600,557
20230720,110200,6993006050,30650,30550,30650,30450,1480
20230720,110100,6947681100,30550,30450,30550,30450,517
20230720,110000,6931921500,30300,30450,30450,30250,695
20230720,105900,6910780650,30450,30450,30450,30350,27
20230720,105800,6909958600,30450,30300,30450,30300,609
20230720,105700,6891442000,30300,30300,30300,30300,1105
20230720,105600,6857960500,30300,30200,30300,30200,348
20230720,105500,6847436500,30150,30000,30150,30000,2202
20230720,105400,6781131750,29950,30000,30000,29950,1104
20230720,105300,6748011950,30000,30000,30050,30000,136
20230720,105200,6743930400,30000,30000,30050,30000,251
20230720,105100,6736400350,30000,30050,30100,30000,1136
20230720,105000,6702275100,30100,30100,30100,30100,51
20230720,104900,6700740000,30150,30150,30150,30150,243
20230720,104800,6693413550,30100,30000,30100,30000,759
20230720,104700,6670590200,30000,30050,30050,30000,10
20230720,104600,6670290100,30000,30050,30050,30000,142
20230720,104500,6666023750,30000,30000,30050,30000,383
20230720,104400,6654522450,30000,30050,30050,30000,438
20230720,104300,6641380600,30000,30000,30050,30000,391
20230720,104200,6629650350,30050,29950,30050,29950,938
20230720,104100,6601496900,29950,30050,30050,29950,2305
20230720,104000,6532302500,30100,30100,30100,30050,219
20230720,103900,6525711100,30100,30150,30200,30100,945
20230720,103800,6497239850,30150,30150,30150,30100,557
20230720,103700,6480457050,30100,30100,30100,29950,752
20230720,103600,6457857900,30000,30450,30450,30000,7517
20230720,103500,6231792050,30400,30400,30400,30400,150
20230720,103400,6227232050,30400,30350,30400,30350,36
20230720,103300,6226139350,30350,30250,30350,30200,2261
20230720,103200,6157678100,30200,30150,30200,30150,334
20230720,103100,6147592750,30150,30300,30300,30150,568
20230720,103000,6130428750,30300,30150,30350,30150,986
20230720,102900,6100687300,30100,30300,30300,30100,1146
20230720,102800,6066088100,30300,30250,30300,30200,244
20230720,102700,6058702800,30250,30300,30300,30250,3208
20230720,102600,5961505300,30300,30350,30400,30300,1384
20230720,102500,5919500450,30350,30400,30400,30350,1087
20230720,102400,5886502950,30400,30400,30400,30400,271
20230720,102300,5878264550,30450,30450,30450,30400,714
20230720,102200,5856546050,30450,30400,30500,30400,564
20230720,102100,5839375200,30450,30450,30450,30400,771
20230720,102000,5815917750,30500,30550,30550,30500,536
20230720,101900,5799563600,30550,30550,30700,30550,216
20230720,101800,5792949700,30550,30600,30650,30550,1730
20230720,101700,5740069000,30600,30600,30600,30550,429
20230720,101600,5726953800,30600,30600,30600,30550,270
20230720,101500,5718697000,30600,30650,30650,30600,582
20230720,101400,5700885900,30700,30700,30700,30700,86
20230720,101300,5698245700,30650,30750,30750,30650,654
20230720,101200,5678163600,30750,30700,30750,30650,255
20230720,101100,5670332250,30700,30600,30700,30600,985
20230720,101000,5640149800,30650,30600,30700,30600,1179
20230720,100900,5604035150,30600,30850,30850,30600,1523
20230720,100800,5557251850,30850,30950,31000,30850,890
20230720,100700,5529727300,30950,31000,31000,30900,1896
20230720,100600,5471056800,31000,30750,31000,30750,3337
20230720,100500,5368033450,30650,30750,30750,30650,223
20230720,100400,5361189850,30650,30700,30750,30650,940
20230720,100300,5332338250,30800,30750,30800,30700,556
20230720,100200,5315249550,30750,30750,30850,30700,909
20230720,100100,5287275800,30800,30750,30800,30600,521
20230720,100000,5271252450,30650,30600,30800,30550,929
20230720,095900,5242778400,30550,30600,30700,30550,924
20230720,095800,5214501600,30650,30600,30650,30550,1056
20230720,095700,5182212600,30600,30450,30650,30400,7746
20230720,095600,4945572800,30450,30500,30500,30400,1019
20230720,095500,4914561450,30500,30550,30550,30400,1710
20230720,095400,4862401700,30550,30550,30600,30550,375
20230720,095300,4850945150,30550,30500,30700,30500,3538
20230720,095200,4742774950,30350,30300,30550,30250,2101
20230720,095100,4678993550,30400,30450,30450,30300,1578
20230720,095000,4631090250,30450,30200,30600,30200,3552
20230720,094900,4522994250,30200,30450,30450,30200,3755
20230720,094800,4409292000,30450,30500,30500,30400,1602
20230720,094700,4360496900,30500,30600,30600,30450,1245
20230720,094600,4322486850,30550,30650,30700,30500,2032
20230720,094500,4260403650,30700,30700,30800,30700,845
20230720,094400,4234436050,30700,30950,30950,30600,5033
20230720,094300,4079736200,31000,31050,31100,30900,2935
20230720,094200,3988920700,31100,30900,31100,30750,16505
20230720,094100,3477357450,30950,30800,31050,30800,4300
20230720,094000,3344243100,30750,30750,30850,30750,1279
20230720,093900,3304873100,30800,30950,30950,30750,6223
20230720,093800,3112896650,30950,31000,31100,30800,9706
20230720,093700,2812534900,31000,30800,31000,30700,8288
20230720,093600,2556315650,30850,30550,30900,30550,6692
20230720,093500,2350344800,30550,30600,30650,30500,3212
20230720,093400,2252142850,30700,30550,30700,30300,5829
20230720,093300,2074547350,30550,30500,31100,30300,15989
20230720,093200,1581824100,30600,30100,30600,30050,6688
20230720,093100,1378870500,30100,29800,30150,29800,4241
20230720,093000,1251752900,29900,29700,29900,29700,1510
20230720,092900,1206706950,29700,29750,29750,29700,718
20230720,092800,1185358600,29850,29800,29950,29750,2148
20230720,092700,1121162950,29800,29600,29800,29550,523
20230720,092600,1105680300,29600,29950,29950,29600,3650
20230720,092500,997212550,29950,29850,30000,29850,4250
20230720,092400,870004250,29850,29700,29900,29700,3075
20230720,092300,778389300,29700,29550,29750,29550,2099
20230720,092200,716190950,29550,29500,29550,29500,459
20230720,092100,702639050,29500,29500,29600,29450,933
20230720,092000,675081550,29450,29350,29450,29350,887
20230720,091900,648995650,29350,29350,29350,29300,380
20230720,091800,637844250,29300,29300,29350,29250,623
20230720,091700,619588150,29300,29400,29400,29300,821
20230720,091600,595464350,29400,29400,29450,29400,303
20230720,091500,586554100,29400,29400,29400,29200,282
20230720,091400,578264900,29350,29100,29350,29000,1444
20230720,091300,536168500,29150,29450,29500,28800,2791
20230720,091200,454757250,29500,29350,29500,29350,2350
20230720,091100,385563700,29300,29000,29350,29000,1612
20230720,091000,338504550,29000,29100,29150,29000,1260
20230720,090900,301840750,29000,28900,29200,28900,635
20230720,090800,283388050,29100,29000,29200,28800,1238
20230720,090700,247492900,28800,28650,29050,28650,1901
20230720,090600,192737250,28650,28600,28650,28600,383
20230720,090500,181778450,28400,28550,28550,28400,1089
20230720,090400,150775800,28550,28550,28550,28550,554
20230720,090300,134959100,28550,28550,28550,28450,759
20230720,090200,113312800,28450,28550,28800,28350,2374
20230720,090100,45694000,28600,28650,28650,28600,678
20230720,090000,26269900,28650,28700,28700,28650,856