KissMeData/020000/min/candle-20230712.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230712,190100,1218823500,22200,22200,22200,22200,1736
20230712,190000,1218823500,22200,22200,22200,22200,0
20230712,185900,1218823500,22200,22200,22200,22200,0
20230712,185800,1218823500,22200,22200,22200,22200,0
20230712,185700,1218823500,22200,22200,22200,22200,0
20230712,185600,1218823500,22200,22200,22200,22200,0
20230712,185500,1218823500,22200,22200,22200,22200,0
20230712,185400,1218823500,22200,22200,22200,22200,0
20230712,185300,1218823500,22200,22200,22200,22200,0
20230712,185200,1218823500,22200,22200,22200,22200,0
20230712,185100,1218823500,22200,22200,22200,22200,0
20230712,185000,1218823500,22200,22200,22200,22200,0
20230712,184900,1218823500,22200,22200,22200,22200,0
20230712,184800,1218823500,22200,22200,22200,22200,0
20230712,184700,1218823500,22200,22200,22200,22200,0
20230712,184600,1218823500,22200,22200,22200,22200,0
20230712,184500,1218823500,22200,22200,22200,22200,0
20230712,184400,1218823500,22200,22200,22200,22200,0
20230712,184300,1218823500,22200,22200,22200,22200,0
20230712,184200,1218823500,22200,22200,22200,22200,0
20230712,184100,1218823500,22200,22200,22200,22200,0
20230712,184000,1218823500,22200,22200,22200,22200,0
20230712,183900,1218823500,22200,22200,22200,22200,0
20230712,183800,1218823500,22200,22200,22200,22200,0
20230712,183700,1218823500,22200,22200,22200,22200,0
20230712,183600,1218823500,22200,22200,22200,22200,0
20230712,183500,1218823500,22200,22200,22200,22200,0
20230712,183400,1218823500,22200,22200,22200,22200,0
20230712,183300,1218823500,22200,22200,22200,22200,0
20230712,183200,1218823500,22200,22200,22200,22200,0
20230712,183100,1218823500,22200,22200,22200,22200,1736
20230712,183000,1218823500,22200,22200,22200,22200,0
20230712,182900,1218823500,22200,22200,22200,22200,0
20230712,182800,1218823500,22200,22200,22200,22200,0
20230712,182700,1218823500,22200,22200,22200,22200,0
20230712,182600,1218823500,22200,22200,22200,22200,0
20230712,182500,1218823500,22200,22200,22200,22200,0
20230712,182400,1218823500,22200,22200,22200,22200,0
20230712,182300,1218823500,22200,22200,22200,22200,0
20230712,182200,1218823500,22200,22200,22200,22200,0
20230712,182100,1218823500,22200,22200,22200,22200,0
20230712,182000,1218823500,22200,22200,22200,22200,0
20230712,181900,1218823500,22200,22200,22200,22200,0
20230712,181800,1218823500,22200,22200,22200,22200,0
20230712,181700,1218823500,22200,22200,22200,22200,0
20230712,181600,1218823500,22200,22200,22200,22200,0
20230712,181500,1218823500,22200,22200,22200,22200,0
20230712,181400,1218823500,22200,22200,22200,22200,0
20230712,181300,1218823500,22200,22200,22200,22200,0
20230712,181200,1218823500,22200,22200,22200,22200,0
20230712,181100,1218823500,22200,22200,22200,22200,0
20230712,181000,1218823500,22200,22200,22200,22200,0
20230712,180900,1218823500,22200,22200,22200,22200,0
20230712,180800,1218823500,22200,22200,22200,22200,0
20230712,180700,1218823500,22200,22200,22200,22200,0
20230712,180600,1218823500,22200,22200,22200,22200,0
20230712,180500,1218823500,22200,22200,22200,22200,0
20230712,180400,1218823500,22200,22200,22200,22200,0
20230712,180300,1218823500,22200,22200,22200,22200,0
20230712,180200,1218823500,22200,22200,22200,22200,0
20230712,180100,1218823500,22200,22200,22200,22200,1736
20230712,180000,1218823500,22200,22200,22200,22200,0
20230712,175900,1218823500,22200,22200,22200,22200,0
20230712,175800,1218823500,22200,22200,22200,22200,0
20230712,175700,1218823500,22200,22200,22200,22200,0
20230712,175600,1218823500,22200,22200,22200,22200,0
20230712,175500,1218823500,22200,22200,22200,22200,0
20230712,175400,1218823500,22200,22200,22200,22200,0
20230712,175300,1218823500,22200,22200,22200,22200,0
20230712,175200,1218823500,22200,22200,22200,22200,0
20230712,175100,1218823500,22200,22200,22200,22200,0
20230712,175000,1218823500,22200,22200,22200,22200,0
20230712,174900,1218823500,22200,22200,22200,22200,0
20230712,174800,1218823500,22200,22200,22200,22200,0
20230712,174700,1218823500,22200,22200,22200,22200,0
20230712,174600,1218823500,22200,22200,22200,22200,0
20230712,174500,1218823500,22200,22200,22200,22200,0
20230712,174400,1218823500,22200,22200,22200,22200,0
20230712,174300,1218823500,22200,22200,22200,22200,0
20230712,174200,1218823500,22200,22200,22200,22200,0
20230712,174100,1218823500,22200,22200,22200,22200,0
20230712,174000,1218823500,22200,22200,22200,22200,0
20230712,173900,1218823500,22200,22200,22200,22200,0
20230712,173800,1218823500,22200,22200,22200,22200,0
20230712,173700,1218823500,22200,22200,22200,22200,0
20230712,173600,1218823500,22200,22200,22200,22200,0
20230712,173500,1218823500,22200,22200,22200,22200,0
20230712,173400,1218823500,22200,22200,22200,22200,0
20230712,173300,1218823500,22200,22200,22200,22200,0
20230712,173200,1218823500,22200,22200,22200,22200,0
20230712,173100,1218823500,22200,22200,22200,22200,1736
20230712,173000,1218823500,22200,22200,22200,22200,0
20230712,172900,1218823500,22200,22200,22200,22200,0
20230712,172800,1218823500,22200,22200,22200,22200,0
20230712,172700,1218823500,22200,22200,22200,22200,0
20230712,172600,1218823500,22200,22200,22200,22200,0
20230712,172500,1218823500,22200,22200,22200,22200,0
20230712,172400,1218823500,22200,22200,22200,22200,0
20230712,172300,1218823500,22200,22200,22200,22200,0
20230712,172200,1218823500,22200,22200,22200,22200,0
20230712,172100,1218823500,22200,22200,22200,22200,0
20230712,172000,1218823500,22200,22200,22200,22200,0
20230712,171900,1218823500,22200,22200,22200,22200,0
20230712,171800,1218823500,22200,22200,22200,22200,0
20230712,171700,1218823500,22200,22200,22200,22200,0
20230712,171600,1218823500,22200,22200,22200,22200,0
20230712,171500,1218823500,22200,22200,22200,22200,0
20230712,171400,1218823500,22200,22200,22200,22200,0
20230712,171300,1218823500,22200,22200,22200,22200,0
20230712,171200,1218823500,22200,22200,22200,22200,0
20230712,171100,1218823500,22200,22200,22200,22200,0
20230712,171000,1218823500,22200,22200,22200,22200,0
20230712,170900,1218823500,22200,22200,22200,22200,0
20230712,170800,1218823500,22200,22200,22200,22200,0
20230712,170700,1218823500,22200,22200,22200,22200,0
20230712,170600,1218823500,22200,22200,22200,22200,0
20230712,170500,1218823500,22200,22200,22200,22200,0
20230712,170400,1218823500,22200,22200,22200,22200,0
20230712,170300,1218823500,22200,22200,22200,22200,0
20230712,170200,1218823500,22200,22200,22200,22200,0
20230712,170100,1218823500,22200,22200,22200,22200,1736
20230712,170000,1218823500,22200,22200,22200,22200,0
20230712,165900,1218823500,22200,22200,22200,22200,0
20230712,165800,1218823500,22200,22200,22200,22200,0
20230712,165700,1218823500,22200,22200,22200,22200,0
20230712,165600,1218823500,22200,22200,22200,22200,0
20230712,165500,1218823500,22200,22200,22200,22200,0
20230712,165400,1218823500,22200,22200,22200,22200,0
20230712,165300,1218823500,22200,22200,22200,22200,0
20230712,165200,1218823500,22200,22200,22200,22200,0
20230712,165100,1218823500,22200,22200,22200,22200,0
20230712,165000,1218823500,22200,22200,22200,22200,0
20230712,164900,1218823500,22200,22200,22200,22200,0
20230712,164800,1218823500,22200,22200,22200,22200,0
20230712,164700,1218823500,22200,22200,22200,22200,0
20230712,164600,1218823500,22200,22200,22200,22200,0
20230712,164500,1218823500,22200,22200,22200,22200,0
20230712,164400,1218823500,22200,22200,22200,22200,0
20230712,164300,1218823500,22200,22200,22200,22200,0
20230712,164200,1218823500,22200,22200,22200,22200,0
20230712,164100,1218823500,22200,22200,22200,22200,0
20230712,164000,1218823500,22200,22200,22200,22200,0
20230712,163900,1218823500,22200,22200,22200,22200,0
20230712,163800,1218823500,22200,22200,22200,22200,0
20230712,163700,1218823500,22200,22200,22200,22200,0
20230712,163600,1218823500,22200,22200,22200,22200,0
20230712,163500,1218823500,22200,22200,22200,22200,0
20230712,163400,1218823500,22200,22200,22200,22200,0
20230712,163300,1218823500,22200,22200,22200,22200,0
20230712,163200,1218823500,22200,22200,22200,22200,0
20230712,163100,1218823500,22200,22200,22200,22200,1736
20230712,163000,1218823500,22200,22200,22200,22200,0
20230712,162900,1218823500,22200,22200,22200,22200,0
20230712,162800,1218823500,22200,22200,22200,22200,0
20230712,162700,1218823500,22200,22200,22200,22200,0
20230712,162600,1218823500,22200,22200,22200,22200,0
20230712,162500,1218823500,22200,22200,22200,22200,0
20230712,162400,1218823500,22200,22200,22200,22200,0
20230712,162300,1218823500,22200,22200,22200,22200,0
20230712,162200,1218823500,22200,22200,22200,22200,0
20230712,162100,1218823500,22200,22200,22200,22200,0
20230712,162000,1218823500,22200,22200,22200,22200,0
20230712,161900,1218823500,22200,22200,22200,22200,0
20230712,161800,1218823500,22200,22200,22200,22200,0
20230712,161700,1218823500,22200,22200,22200,22200,0
20230712,161600,1218823500,22200,22200,22200,22200,0
20230712,161500,1218823500,22200,22200,22200,22200,0
20230712,161400,1218823500,22200,22200,22200,22200,0
20230712,161300,1218823500,22200,22200,22200,22200,0
20230712,161200,1218823500,22200,22200,22200,22200,0
20230712,161100,1218823500,22200,22200,22200,22200,0
20230712,161000,1218823500,22200,22200,22200,22200,0
20230712,160900,1218823500,22200,22200,22200,22200,0
20230712,160800,1218823500,22200,22200,22200,22200,0
20230712,160700,1218823500,22200,22200,22200,22200,0
20230712,160600,1218823500,22200,22200,22200,22200,0
20230712,160500,1218823500,22200,22200,22200,22200,0
20230712,160400,1218823500,22200,22200,22200,22200,0
20230712,160300,1218823500,22200,22200,22200,22200,0
20230712,160200,1218823500,22200,22200,22200,22200,0
20230712,160100,1218823500,22200,22200,22200,22200,1736
20230712,160000,1218823500,22200,22200,22200,22200,0
20230712,155900,1218823500,22200,22200,22200,22200,0
20230712,155800,1218823500,22200,22200,22200,22200,0
20230712,155700,1218823500,22200,22200,22200,22200,0
20230712,155600,1218823500,22200,22200,22200,22200,0
20230712,155500,1218823500,22200,22200,22200,22200,0
20230712,155400,1218823500,22200,22200,22200,22200,0
20230712,155300,1218823500,22200,22200,22200,22200,0
20230712,155200,1218823500,22200,22200,22200,22200,0
20230712,155100,1218823500,22200,22200,22200,22200,0
20230712,155000,1218823500,22200,22200,22200,22200,0
20230712,154900,1218823500,22200,22200,22200,22200,0
20230712,154800,1218823500,22200,22200,22200,22200,0
20230712,154700,1218823500,22200,22200,22200,22200,0
20230712,154600,1218823500,22200,22200,22200,22200,0
20230712,154500,1218823500,22200,22200,22200,22200,0
20230712,154400,1218823500,22200,22200,22200,22200,0
20230712,154300,1218823500,22200,22200,22200,22200,0
20230712,154200,1218823500,22200,22200,22200,22200,0
20230712,154100,1218823500,22200,22200,22200,22200,0
20230712,154000,1218823500,22200,22200,22200,22200,0
20230712,153900,1218823500,22200,22200,22200,22200,0
20230712,153800,1218823500,22200,22200,22200,22200,0
20230712,153700,1218823500,22200,22200,22200,22200,0
20230712,153600,1218823500,22200,22200,22200,22200,0
20230712,153500,1218823500,22200,22200,22200,22200,0
20230712,153400,1218823500,22200,22200,22200,22200,0
20230712,153300,1218823500,22200,22200,22200,22200,0
20230712,153200,1218823500,22200,22200,22200,22200,0
20230712,153100,1218823500,22200,22200,22200,22200,1736
20230712,153000,1218823500,22200,22200,22200,22200,1736
20230712,152900,1180284300,22200,22200,22200,22200,0
20230712,152800,1180284300,22200,22200,22200,22200,0
20230712,152700,1180284300,22200,22200,22200,22200,0
20230712,152600,1180284300,22200,22200,22200,22200,0
20230712,152500,1180284300,22200,22200,22200,22200,0
20230712,152400,1180284300,22200,22200,22200,22200,0
20230712,152300,1180284300,22200,22200,22200,22200,0
20230712,152200,1180284300,22200,22200,22200,22200,0
20230712,152100,1180284300,22200,22200,22200,22200,0
20230712,152000,1180284300,22200,22200,22200,22200,0
20230712,151900,1180284300,22200,22200,22200,22150,201
20230712,151800,1175822850,22150,22200,22200,22150,80
20230712,151700,1174047550,22200,22200,22200,22150,79
20230712,151600,1172295100,22200,22200,22200,22150,202
20230712,151500,1167817500,22200,22150,22200,22150,79
20230712,151400,1166064800,22200,22200,22200,22200,32
20230712,151300,1165354400,22200,22200,22200,22200,302
20230712,151200,1158650000,22200,22150,22200,22150,87
20230712,151100,1156719900,22200,22200,22200,22200,118
20230712,151000,1154100300,22200,22150,22200,22150,44
20230712,150900,1153123550,22200,22200,22200,22200,15
20230712,150800,1152790550,22200,22200,22200,22200,89
20230712,150700,1150814750,22200,22200,22200,22200,33
20230712,150600,1150082150,22200,22200,22200,22200,415
20230712,150500,1140869150,22200,22200,22200,22200,7
20230712,150400,1140713750,22200,22200,22200,22200,16
20230712,150300,1140358550,22150,22150,22150,22150,34
20230712,150200,1139605450,22200,22150,22200,22150,10
20230712,150100,1139383650,22200,22200,22200,22200,8
20230712,150000,1139206050,22150,22150,22200,22150,63
20230712,145900,1137810200,22150,22200,22200,22150,3
20230712,145800,1137743700,22200,22200,22200,22150,59
20230712,145700,1136436300,22150,22200,22200,22150,11
20230712,145600,1136192150,22150,22200,22200,22150,237
20230712,145500,1130942550,22200,22150,22200,22150,67
20230712,145400,1129458150,22200,22150,22200,22150,8
20230712,145300,1129280600,22150,22200,22200,22150,84
20230712,145200,1127419650,22200,22150,22200,22150,71
20230712,145100,1125846900,22200,22200,22200,22200,7
20230712,145000,1125691500,22200,22150,22200,22150,122
20230712,144900,1122988800,22200,22200,22200,22150,310
20230712,144800,1116109250,22150,22200,22200,22150,47
20230712,144700,1115068100,22200,22150,22200,22150,103
20230712,144600,1112786250,22200,22150,22200,22150,54
20230712,144500,1111589850,22150,22200,22200,22100,50
20230712,144400,1110482050,22150,22100,22150,22100,147
20230712,144300,1107227900,22200,22150,22200,22100,56
20230712,144200,1105987200,22150,22200,22200,22150,69
20230712,144100,1104458350,22200,22200,22200,22150,166
20230712,144000,1100780900,22200,22100,22200,22100,12
20230712,143900,1100514600,22100,22200,22200,22100,92
20230712,143800,1098478350,22200,22150,22200,22100,96
20230712,143700,1096353400,22100,22100,22100,22100,34
20230712,143600,1095602000,22200,22100,22200,22100,115
20230712,143500,1093056500,22100,22100,22200,22100,101
20230712,143400,1090821250,22100,22200,22200,22100,43
20230712,143300,1089870250,22150,22150,22200,22150,113
20230712,143200,1087366750,22100,22150,22200,22100,108
20230712,143100,1084976100,22150,22100,22200,22100,104
20230712,143000,1082674100,22150,22200,22200,22150,57
20230712,142900,1081411100,22100,22150,22150,22100,85
20230712,142800,1079530150,22200,22150,22200,22150,47
20230712,142700,1078488750,22150,22150,22200,22150,90
20230712,142600,1076494900,22200,22150,22200,22150,274
20230712,142500,1070425700,22200,22150,22200,22150,72
20230712,142400,1068830550,22200,22150,22200,22150,92
20230712,142300,1066792400,22200,22200,22200,22200,9
20230712,142200,1066592600,22150,22200,22200,22150,91
20230712,142100,1064576900,22200,22150,22200,22150,96
20230712,142000,1062450150,22200,22150,22200,22150,57
20230712,141900,1061187250,22150,22200,22200,22150,109
20230712,141800,1058772450,22150,22150,22150,22150,82
20230712,141700,1056956150,22200,22200,22200,22150,54
20230712,141600,1055759650,22200,22250,22250,22200,21
20230712,141500,1055293100,22150,22200,22200,22150,91
20230712,141400,1053274600,22250,22150,22250,22150,42
20230712,141300,1052343700,22200,22200,22200,22150,180
20230712,141200,1048350100,22150,22200,22250,22150,190
20230712,141100,1044136200,22150,22250,22250,22150,39
20230712,141000,1043272250,22200,22200,22250,22200,738
20230712,140900,1026888250,22250,22200,22250,22200,121
20230712,140800,1024201150,22200,22200,22200,22150,682
20230712,140700,1009062500,22150,22150,22200,22150,126
20230712,140600,1006271500,22200,22150,22200,22150,8
20230712,140500,1006093950,22150,22200,22200,22150,96
20230712,140400,1003967200,22200,22200,22200,22150,92
20230712,140300,1001929000,22150,22200,22200,22150,6
20230712,140200,1001796050,22150,22200,22200,22150,94
20230712,140100,999713550,22150,22200,22200,22150,88
20230712,140000,997764000,22200,22200,22200,22200,101
20230712,135900,995521800,22200,22150,22200,22150,94
20230712,135800,993439350,22200,22150,22200,22150,89
20230712,135700,991467700,22200,22150,22200,22150,54
20230712,135600,990270800,22150,22200,22200,22150,67
20230712,135500,988786700,22200,22150,22200,22150,94
20230712,135400,986704200,22200,22150,22200,22150,43
20230712,135300,985751400,22150,22200,22200,22150,55
20230712,135200,984532800,22150,22150,22150,22150,86
20230712,135100,982627900,22200,22150,22200,22150,71
20230712,135000,981054850,22150,22200,22200,22150,56
20230712,134900,979814050,22150,22200,22200,22150,39
20230712,134800,978950000,22200,22200,22250,22150,189
20230712,134700,974756550,22200,22150,22200,22150,2432
20230712,134600,920770550,22200,22200,22200,22200,7
20230712,134500,920615150,22150,22200,22200,22150,111
20230712,134400,918156400,22200,22150,22200,22150,92
20230712,134300,916118250,22200,22200,22200,22200,16
20230712,134200,915763050,22150,22150,22200,22150,114
20230712,134100,913237600,22150,22150,22200,22150,119
20230712,134000,910601250,22200,22150,22200,22150,34
20230712,133900,909847750,22150,22200,22200,22150,92
20230712,133800,907809600,22150,22200,22200,22150,95
20230712,133700,905705000,22150,22150,22150,22150,1027
20230712,133600,882956950,22100,22150,22150,22100,102
20230712,133500,880701900,22100,22100,22150,22100,133
20230712,133400,877762200,22150,22100,22150,22100,46
20230712,133300,876745150,22150,22100,22150,22100,55
20230712,133200,875529300,22100,22150,22150,22100,47
20230712,133100,874490250,22100,22150,22150,22100,99
20230712,133000,872301900,22150,22150,22150,22100,60
20230712,132900,870975300,22150,22100,22150,22100,87
20230712,132800,869051750,22100,22100,22150,22100,90
20230712,132700,867062400,22150,22150,22150,22100,79
20230712,132600,865315000,22100,22100,22150,22100,354
20230712,132500,857491550,22050,22050,22100,22050,94
20230712,132400,855418500,22100,22050,22100,22050,95
20230712,132300,853323400,22100,22100,22100,22100,0
20230712,132200,853323400,22100,22050,22100,22050,127
20230712,132100,850522700,22100,22050,22100,22050,112
20230712,132000,848052700,22100,22100,22100,22100,7
20230712,131900,847898000,22050,22050,22050,22050,88
20230712,131800,845957600,22100,22100,22100,22050,77
20230712,131700,844258400,22100,22050,22100,22050,3223
20230712,131600,773138150,22050,22100,22100,22050,95
20230712,131500,771043050,22100,22100,22100,22100,70
20230712,131400,769496050,22100,22100,22150,22100,122
20230712,131300,766799450,22100,22100,22100,22100,76
20230712,131200,765119850,22100,22150,22150,22100,35
20230712,131100,764346300,22100,22100,22100,22100,89
20230712,131000,762379400,22100,22100,22150,22100,75
20230712,130900,760721850,22100,22100,22150,22100,59
20230712,130800,759417900,22100,22100,22100,22100,84
20230712,130700,757561500,22150,22100,22150,22100,49
20230712,130600,756478550,22100,22150,22150,22100,35
20230712,130500,755705000,22100,22100,22100,22100,82
20230712,130400,753892800,22150,22100,22150,22100,93
20230712,130300,751837000,22150,22150,22150,22150,0
20230712,130200,751837000,22150,22150,22150,22100,93
20230712,130100,749781400,22150,22100,22150,22100,195
20230712,130000,745467850,22150,22150,22150,22150,0
20230712,125900,745467850,22150,22150,22150,22100,88
20230712,125800,743522900,22150,22150,22150,22100,39
20230712,125700,742660700,22150,22150,22150,22150,7
20230712,125600,742505650,22100,22100,22150,22100,166
20230712,125500,738833050,22150,22150,22150,22100,46
20230712,125400,737816050,22100,22150,22150,22100,92
20230712,125300,735782600,22150,22150,22150,22150,49
20230712,125200,734697250,22150,22150,22200,22100,338
20230712,125100,727211950,22100,22150,22150,22100,277
20230712,125000,721080600,22150,22150,22150,22150,152
20230712,124900,717713800,22100,22150,22150,22100,61
20230712,124800,716364600,22150,22100,22150,22100,110
20230712,124700,713930100,22150,22150,22150,22150,49
20230712,124600,712844750,22100,22150,22150,22100,230
20230712,124500,707752250,22150,22150,22150,22150,108
20230712,124400,705360050,22150,22150,22150,22150,49
20230712,124300,704274700,22150,22150,22200,22150,67
20230712,124200,702790550,22150,22150,22150,22100,69
20230712,124100,701263950,22100,22150,22200,22100,733
20230712,124000,685030950,22100,22100,22150,22100,52
20230712,123900,683881650,22100,22150,22150,22100,230
20230712,123800,678791650,22050,22050,22050,22050,39
20230712,123700,677931700,22100,22100,22100,22100,60
20230712,123600,676605700,22050,22100,22150,22050,850
20230712,123500,657820500,22100,22100,22100,22100,44
20230712,123400,656848100,22100,22050,22150,22050,73
20230712,123300,655233900,22050,22100,22100,22050,501
20230712,123200,644163550,22100,22100,22100,22100,34
20230712,123100,643412150,22100,22100,22100,22100,90
20230712,123000,641423150,22100,22100,22150,22100,234
20230712,122900,636244650,22150,22100,22150,22100,50
20230712,122800,635139600,22100,22100,22100,22100,93
20230712,122700,633084300,22100,22100,22100,22100,48
20230712,122600,632023500,22100,22150,22150,22100,63
20230712,122500,630631150,22050,22100,22100,22050,110
20230712,122400,628200300,22100,22050,22100,22050,10
20230712,122300,627979750,22100,22100,22100,22050,458
20230712,122200,617860450,22150,22050,22150,22050,476
20230712,122100,607342000,22100,22100,22100,22100,78
20230712,122000,605618200,22100,22150,22150,22050,314
20230712,121900,598678900,22100,22100,22150,22100,192
20230712,121800,594435650,22100,22100,22150,22100,38
20230712,121700,593595800,22100,22100,22100,22100,53
20230712,121600,592424500,22100,22050,22100,22050,491
20230712,121500,581575850,22050,22000,22100,22000,38
20230712,121400,580739600,22000,22100,22100,22000,72
20230712,121300,579151100,22000,22050,22100,22000,108
20230712,121200,576771100,22000,22050,22050,22000,40
20230712,121100,575891050,22050,22050,22050,22000,118
20230712,121000,573289350,22050,22050,22050,22050,326
20230712,120900,566101050,22000,22000,22100,22000,44
20230712,120800,565132850,22000,22000,22050,22000,101
20230712,120700,562907900,22000,22050,22100,22000,53
20230712,120600,561739350,22100,22000,22100,22000,44
20230712,120500,560771250,22050,22000,22050,22000,93
20230712,120400,558722250,22000,22000,22000,22000,3
20230712,120300,558656250,22050,22000,22050,22000,98
20230712,120200,556495550,22000,22050,22050,22000,206
20230712,120100,551955150,22050,22050,22100,22050,142
20230712,120000,548824000,22050,22050,22100,22050,54
20230712,115900,547633200,22050,22050,22050,22050,106
20230712,115800,545295900,22050,22050,22050,22050,139
20230712,115700,542230950,22050,22050,22050,22050,151
20230712,115600,538901400,22050,22050,22100,22050,91
20230712,115500,536894800,22050,22050,22050,22050,39
20230712,115400,536034850,22050,22050,22050,22050,110
20230712,115300,533609350,22050,22050,22050,22050,118
20230712,115200,531007450,22000,22100,22100,22000,45
20230712,115100,530017350,22050,22000,22050,22000,90
20230712,115000,528034850,22000,22000,22050,22000,99
20230712,114900,525854450,22050,22050,22050,22050,48
20230712,114800,524796050,22050,22050,22050,22050,94
20230712,114700,522723350,22050,22100,22100,22050,116
20230712,114600,520159900,22100,22050,22100,22050,98
20230712,114500,517998950,22050,22050,22050,22050,89
20230712,114400,516036500,22050,22050,22050,22050,3
20230712,114300,515970350,22050,22050,22050,22050,88
20230712,114200,514029950,22050,22100,22100,22050,88
20230712,114100,512089500,22050,22050,22050,22050,3
20230712,114000,512023350,22050,22050,22050,22050,91
20230712,113900,510016800,22050,22050,22050,22050,85
20230712,113800,508142550,22100,22050,22150,22050,101
20230712,113700,505912200,22150,22150,22150,22100,102
20230712,113600,503657900,22050,22100,22100,22050,236
20230712,113500,498446400,22150,22100,22150,22100,245
20230712,113400,493030700,22100,22100,22150,22100,585
20230712,113300,480098300,22050,22050,22050,22050,181
20230712,113200,476107250,22100,22050,22100,22050,38
20230712,113100,475269300,22050,22050,22050,22050,462
20230712,113000,465082200,22050,22050,22050,22050,153
20230712,112900,461708550,22050,22050,22050,22050,83
20230712,112800,459878400,22050,22050,22050,22050,1131
20230712,112700,434939850,22050,22050,22050,22050,1
20230712,112600,434917800,22000,22050,22050,22000,90
20230712,112500,432937750,22050,22000,22050,22000,284
20230712,112400,426679750,22000,22000,22000,22000,4
20230712,112300,426591750,22000,22050,22050,22000,1089
20230712,112200,402633700,22000,22000,22000,22000,88
20230712,112100,400697700,22000,22000,22000,22000,0
20230712,112000,400697700,22000,22000,22000,22000,187
20230712,111900,396583700,22000,22000,22000,22000,86
20230712,111800,394691700,22050,22000,22050,22000,49
20230712,111700,393613250,22000,22000,22000,22000,48
20230712,111600,392557250,22000,22050,22050,22000,82
20230712,111500,390753200,22000,22000,22000,22000,40
20230712,111400,389873200,22000,22050,22050,22000,56
20230712,111300,388641150,22000,22050,22050,22000,41
20230712,111200,387739100,22000,22000,22000,22000,88
20230712,111100,385803100,22000,22000,22000,22000,48
20230712,111000,384747100,22000,22000,22000,22000,37
20230712,110900,383933100,22000,22000,22000,22000,89
20230712,110800,381975100,22050,22000,22050,22000,84
20230712,110700,380127050,22050,22050,22050,22050,82
20230712,110600,378318950,22050,22000,22050,22000,91
20230712,110500,376316500,22050,22050,22050,22000,124
20230712,110400,373586600,22050,22050,22050,22050,1
20230712,110300,373564550,22000,22000,22000,22000,85
20230712,110200,371694550,22000,22000,22000,22000,83
20230712,110100,369868550,22000,22000,22000,22000,1
20230712,110000,369846550,22000,22000,22000,22000,84
20230712,105900,367998550,22050,22050,22050,22000,93
20230712,105800,365949550,22050,22000,22050,22000,75
20230712,105700,364298500,22100,22000,22100,22000,643
20230712,105600,350121700,22000,22050,22050,22000,43
20230712,105500,349175450,22000,22000,22050,22000,133
20230712,105400,346247400,22050,22050,22050,22000,71
20230712,105300,344684300,22000,22000,22000,22000,38
20230712,105200,343848300,22000,22000,22000,22000,83
20230712,105100,342022300,22050,22000,22050,22000,53
20230712,105000,340856050,22000,22050,22050,22000,151
20230712,104900,337532550,22050,22000,22050,22000,83
20230712,104800,335706500,22000,22000,22000,22000,85
20230712,104700,333836500,22000,22000,22000,22000,0
20230712,104600,333836500,22000,22000,22000,22000,84
20230712,104500,331988500,22050,22000,22050,22000,83
20230712,104400,330162450,22000,22000,22000,22000,1
20230712,104300,330140450,22000,22000,22000,22000,107
20230712,104200,327786450,22000,22000,22000,22000,80
20230712,104100,326026450,22050,22050,22050,22050,0
20230712,104000,326026450,22050,22050,22050,22000,88
20230712,103900,324090350,22000,22000,22000,22000,32
20230712,103800,323386350,22000,22000,22000,22000,48
20230712,103700,322330350,22000,22000,22000,22000,87
20230712,103600,320416350,22000,22000,22000,22000,37
20230712,103500,319602350,22000,22000,22050,22000,88
20230712,103400,317666300,22000,22000,22000,22000,48
20230712,103300,316610300,22000,22000,22000,22000,36
20230712,103200,315818300,22050,22000,22050,22000,92
20230712,103100,313793750,22000,22000,22000,22000,49
20230712,103000,312715750,22050,22050,22050,22000,62
20230712,102900,311350500,22000,22000,22000,22000,85
20230712,102800,309480500,22050,22050,22050,22050,48
20230712,102700,308422100,22050,22050,22050,22050,388
20230712,102600,299866700,22050,22050,22050,22000,825
20230712,102500,281715150,22000,22000,22000,22000,131
20230712,102400,278833150,22000,22000,22000,22000,19
20230712,102300,278415150,22000,22000,22000,22000,87
20230712,102200,276501150,22000,22000,22000,22000,35
20230712,102100,275731150,22000,22000,22050,22000,65
20230712,102000,274301100,22000,22000,22000,22000,160
20230712,101900,270781100,22000,22000,22000,22000,37
20230712,101800,269967100,22000,22000,22000,22000,548
20230712,101700,257911100,22000,22000,22050,22000,95
20230712,101600,255820850,22050,22000,22050,22000,168
20230712,101500,252118550,22000,22000,22000,22000,90
20230712,101400,250138550,22050,22000,22050,22000,75
20230712,101300,248487750,22000,22000,22000,22000,35
20230712,101200,247717750,22000,22000,22000,22000,80
20230712,101100,245957750,22050,22000,22050,22000,136
20230712,101000,242961400,22000,22050,22050,22000,499
20230712,100900,231960250,22050,22000,22050,22000,96
20230712,100800,229847800,22050,22050,22050,22000,50
20230712,100700,228747700,22000,22050,22050,22000,39
20230712,100600,227889650,22000,22000,22000,22000,84
20230712,100500,226041650,22000,22000,22050,22000,44
20230712,100400,225073400,22000,22050,22050,22000,57
20230712,100300,223818950,22000,22000,22000,22000,93
20230712,100200,221772950,22050,22000,22050,22000,37
20230712,100100,220958900,22000,22000,22000,22000,50
20230712,100000,219858900,22000,22050,22100,22000,77
20230712,095900,218162750,22050,22050,22050,22050,51
20230712,095800,217038200,22050,22050,22050,22050,65
20230712,095700,215604950,22050,22050,22100,22050,438
20230712,095600,205946950,22050,22050,22050,22000,102
20230712,095500,203699700,22000,22050,22050,22000,330
20230712,095400,196425600,22100,22050,22100,22050,50
20230712,095300,195323000,22050,22100,22100,22050,136
20230712,095200,192319150,22100,22000,22100,22000,136
20230712,095100,189324500,22050,22050,22050,22050,83
20230712,095000,187494350,22000,22100,22100,22000,78
20230712,094900,185774450,22000,22050,22050,22000,149
20230712,094800,182491650,22100,22100,22100,22100,24
20230712,094700,181961250,22100,22100,22100,22050,141
20230712,094600,178849550,22100,22100,22100,22050,93
20230712,094500,176798600,22050,22050,22050,22050,33
20230712,094400,176070950,22150,22150,22150,22100,21
20230712,094300,175606050,22150,22100,22150,22000,504
20230712,094200,164470750,22100,22100,22100,22050,136
20230712,094100,161467950,22050,22050,22050,22050,60
20230712,094000,160144950,22100,22000,22100,22000,210
20230712,093900,155516550,22050,22050,22050,22050,146
20230712,093800,152297250,22050,22100,22100,22050,393
20230712,093700,143617550,22000,22050,22100,22000,85
20230712,093600,141745050,22050,22050,22050,22050,78
20230712,093500,140025150,22000,21950,22050,21950,709
20230712,093400,124429450,21950,21950,22000,21950,88
20230712,093300,122497750,21950,22000,22000,21950,90
20230712,093200,120519750,21950,21950,21950,21950,106
20230712,093100,118193050,22000,22000,22000,22000,2
20230712,093000,118149050,21950,21950,21950,21950,85
20230712,092900,116283300,22000,21900,22000,21900,117
20230712,092800,113716150,21950,21950,21950,21950,0
20230712,092700,113716150,21950,21950,22000,21900,170
20230712,092600,109986000,21900,21900,21900,21900,40
20230712,092500,109110000,21950,21900,21950,21900,312
20230712,092400,102263300,21850,21950,21950,21850,107
20230712,092300,99924350,21950,21900,21950,21900,133
20230712,092200,97011600,21900,21900,21900,21900,32
20230712,092100,96310800,21900,21950,21950,21900,49
20230712,092000,95237650,21900,21900,21900,21900,83
20230712,091900,93419950,21950,21900,21950,21900,38
20230712,091800,92587600,21900,21900,21900,21900,49
20230712,091700,91514500,21900,21900,21900,21900,75
20230712,091600,89872000,21900,21900,21900,21900,50
20230712,091500,88777000,21900,21900,21900,21850,79
20230712,091400,87049300,21900,21900,21900,21900,87
20230712,091300,85144000,21850,21900,21900,21850,175
20230712,091200,81313950,21900,21850,21900,21850,51
20230712,091100,80199450,21850,21900,21900,21850,67
20230712,091000,78733750,21900,21900,21950,21900,117
20230712,090900,76171400,21950,21900,21950,21850,361
20230712,090800,68271450,21900,21950,22000,21850,899
20230712,090700,48558800,21950,22000,22000,21950,58
20230712,090600,47285550,22000,22050,22050,21950,57
20230712,090500,46033700,22050,22000,22050,21950,99
20230712,090400,43856050,22000,22050,22050,22000,9
20230712,090300,43657900,22050,21950,22050,21950,358
20230712,090200,35785900,21950,22050,22050,21950,281
20230712,090100,29592800,22050,22100,22150,22050,201
20230712,090000,25157750,22150,22250,22250,22000,1136