KissMeData/020000/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,190200,1321448550,21300,21300,21300,21300,1665
20230719,190100,1321448550,21300,21300,21300,21300,0
20230719,190000,1321448550,21300,21300,21300,21300,0
20230719,185900,1321448550,21300,21300,21300,21300,0
20230719,185800,1321448550,21300,21300,21300,21300,0
20230719,185700,1321448550,21300,21300,21300,21300,0
20230719,185600,1321448550,21300,21300,21300,21300,0
20230719,185500,1321448550,21300,21300,21300,21300,0
20230719,185400,1321448550,21300,21300,21300,21300,0
20230719,185300,1321448550,21300,21300,21300,21300,0
20230719,185200,1321448550,21300,21300,21300,21300,0
20230719,185100,1321448550,21300,21300,21300,21300,0
20230719,185000,1321448550,21300,21300,21300,21300,0
20230719,184900,1321448550,21300,21300,21300,21300,0
20230719,184800,1321448550,21300,21300,21300,21300,0
20230719,184700,1321448550,21300,21300,21300,21300,0
20230719,184600,1321448550,21300,21300,21300,21300,0
20230719,184500,1321448550,21300,21300,21300,21300,0
20230719,184400,1321448550,21300,21300,21300,21300,0
20230719,184300,1321448550,21300,21300,21300,21300,0
20230719,184200,1321448550,21300,21300,21300,21300,0
20230719,184100,1321448550,21300,21300,21300,21300,0
20230719,184000,1321448550,21300,21300,21300,21300,0
20230719,183900,1321448550,21300,21300,21300,21300,0
20230719,183800,1321448550,21300,21300,21300,21300,0
20230719,183700,1321448550,21300,21300,21300,21300,0
20230719,183600,1321448550,21300,21300,21300,21300,0
20230719,183500,1321448550,21300,21300,21300,21300,0
20230719,183400,1321448550,21300,21300,21300,21300,0
20230719,183300,1321448550,21300,21300,21300,21300,0
20230719,183200,1321448550,21300,21300,21300,21300,1665
20230719,183100,1321448550,21300,21300,21300,21300,0
20230719,183000,1321448550,21300,21300,21300,21300,0
20230719,182900,1321448550,21300,21300,21300,21300,0
20230719,182800,1321448550,21300,21300,21300,21300,0
20230719,182700,1321448550,21300,21300,21300,21300,0
20230719,182600,1321448550,21300,21300,21300,21300,0
20230719,182500,1321448550,21300,21300,21300,21300,0
20230719,182400,1321448550,21300,21300,21300,21300,0
20230719,182300,1321448550,21300,21300,21300,21300,0
20230719,182200,1321448550,21300,21300,21300,21300,0
20230719,182100,1321448550,21300,21300,21300,21300,0
20230719,182000,1321448550,21300,21300,21300,21300,0
20230719,181900,1321448550,21300,21300,21300,21300,0
20230719,181800,1321448550,21300,21300,21300,21300,0
20230719,181700,1321448550,21300,21300,21300,21300,0
20230719,181600,1321448550,21300,21300,21300,21300,0
20230719,181500,1321448550,21300,21300,21300,21300,0
20230719,181400,1321448550,21300,21300,21300,21300,0
20230719,181300,1321448550,21300,21300,21300,21300,0
20230719,181200,1321448550,21300,21300,21300,21300,0
20230719,181100,1321448550,21300,21300,21300,21300,0
20230719,181000,1321448550,21300,21300,21300,21300,0
20230719,180900,1321448550,21300,21300,21300,21300,0
20230719,180800,1321448550,21300,21300,21300,21300,0
20230719,180700,1321448550,21300,21300,21300,21300,0
20230719,180600,1321448550,21300,21300,21300,21300,0
20230719,180500,1321448550,21300,21300,21300,21300,0
20230719,180400,1321448550,21300,21300,21300,21300,0
20230719,180300,1321448550,21300,21300,21300,21300,0
20230719,180200,1321448550,21300,21300,21300,21300,1665
20230719,180100,1321448550,21300,21300,21300,21300,0
20230719,180000,1321448550,21300,21300,21300,21300,0
20230719,175900,1321448550,21300,21300,21300,21300,0
20230719,175800,1321448550,21300,21300,21300,21300,0
20230719,175700,1321448550,21300,21300,21300,21300,0
20230719,175600,1321448550,21300,21300,21300,21300,0
20230719,175500,1321448550,21300,21300,21300,21300,0
20230719,175400,1321448550,21300,21300,21300,21300,0
20230719,175300,1321448550,21300,21300,21300,21300,0
20230719,175200,1321448550,21300,21300,21300,21300,0
20230719,175100,1321448550,21300,21300,21300,21300,0
20230719,175000,1321448550,21300,21300,21300,21300,0
20230719,174900,1321448550,21300,21300,21300,21300,0
20230719,174800,1321448550,21300,21300,21300,21300,0
20230719,174700,1321448550,21300,21300,21300,21300,0
20230719,174600,1321448550,21300,21300,21300,21300,0
20230719,174500,1321448550,21300,21300,21300,21300,0
20230719,174400,1321448550,21300,21300,21300,21300,0
20230719,174300,1321448550,21300,21300,21300,21300,0
20230719,174200,1321448550,21300,21300,21300,21300,0
20230719,174100,1321448550,21300,21300,21300,21300,0
20230719,174000,1321448550,21300,21300,21300,21300,0
20230719,173900,1321448550,21300,21300,21300,21300,0
20230719,173800,1321448550,21300,21300,21300,21300,0
20230719,173700,1321448550,21300,21300,21300,21300,0
20230719,173600,1321448550,21300,21300,21300,21300,0
20230719,173500,1321448550,21300,21300,21300,21300,0
20230719,173400,1321448550,21300,21300,21300,21300,0
20230719,173300,1321448550,21300,21300,21300,21300,0
20230719,173200,1321448550,21300,21300,21300,21300,1665
20230719,173100,1321448550,21300,21300,21300,21300,0
20230719,173000,1321448550,21300,21300,21300,21300,0
20230719,172900,1321448550,21300,21300,21300,21300,0
20230719,172800,1321448550,21300,21300,21300,21300,0
20230719,172700,1321448550,21300,21300,21300,21300,0
20230719,172600,1321448550,21300,21300,21300,21300,0
20230719,172500,1321448550,21300,21300,21300,21300,0
20230719,172400,1321448550,21300,21300,21300,21300,0
20230719,172300,1321448550,21300,21300,21300,21300,0
20230719,172200,1321448550,21300,21300,21300,21300,0
20230719,172100,1321448550,21300,21300,21300,21300,0
20230719,172000,1321448550,21300,21300,21300,21300,0
20230719,171900,1321448550,21300,21300,21300,21300,0
20230719,171800,1321448550,21300,21300,21300,21300,0
20230719,171700,1321448550,21300,21300,21300,21300,0
20230719,171600,1321448550,21300,21300,21300,21300,0
20230719,171500,1321448550,21300,21300,21300,21300,0
20230719,171400,1321448550,21300,21300,21300,21300,0
20230719,171300,1321448550,21300,21300,21300,21300,0
20230719,171200,1321448550,21300,21300,21300,21300,0
20230719,171100,1321448550,21300,21300,21300,21300,0
20230719,171000,1321448550,21300,21300,21300,21300,0
20230719,170900,1321448550,21300,21300,21300,21300,0
20230719,170800,1321448550,21300,21300,21300,21300,0
20230719,170700,1321448550,21300,21300,21300,21300,0
20230719,170600,1321448550,21300,21300,21300,21300,0
20230719,170500,1321448550,21300,21300,21300,21300,0
20230719,170400,1321448550,21300,21300,21300,21300,0
20230719,170300,1321448550,21300,21300,21300,21300,0
20230719,170200,1321448550,21300,21300,21300,21300,1665
20230719,170100,1321448550,21300,21300,21300,21300,0
20230719,170000,1321448550,21300,21300,21300,21300,0
20230719,165900,1321448550,21300,21300,21300,21300,0
20230719,165800,1321448550,21300,21300,21300,21300,0
20230719,165700,1321448550,21300,21300,21300,21300,0
20230719,165600,1321448550,21300,21300,21300,21300,0
20230719,165500,1321448550,21300,21300,21300,21300,0
20230719,165400,1321448550,21300,21300,21300,21300,0
20230719,165300,1321448550,21300,21300,21300,21300,0
20230719,165200,1321448550,21300,21300,21300,21300,0
20230719,165100,1321448550,21300,21300,21300,21300,0
20230719,165000,1321448550,21300,21300,21300,21300,0
20230719,164900,1321448550,21300,21300,21300,21300,0
20230719,164800,1321448550,21300,21300,21300,21300,0
20230719,164700,1321448550,21300,21300,21300,21300,0
20230719,164600,1321448550,21300,21300,21300,21300,0
20230719,164500,1321448550,21300,21300,21300,21300,0
20230719,164400,1321448550,21300,21300,21300,21300,0
20230719,164300,1321448550,21300,21300,21300,21300,0
20230719,164200,1321448550,21300,21300,21300,21300,0
20230719,164100,1321448550,21300,21300,21300,21300,0
20230719,164000,1321448550,21300,21300,21300,21300,0
20230719,163900,1321448550,21300,21300,21300,21300,0
20230719,163800,1321448550,21300,21300,21300,21300,0
20230719,163700,1321448550,21300,21300,21300,21300,0
20230719,163600,1321448550,21300,21300,21300,21300,0
20230719,163500,1321448550,21300,21300,21300,21300,0
20230719,163400,1321448550,21300,21300,21300,21300,0
20230719,163300,1321448550,21300,21300,21300,21300,0
20230719,163200,1321448550,21300,21300,21300,21300,1665
20230719,163100,1321448550,21300,21300,21300,21300,0
20230719,163000,1321448550,21300,21300,21300,21300,0
20230719,162900,1321448550,21300,21300,21300,21300,0
20230719,162800,1321448550,21300,21300,21300,21300,0
20230719,162700,1321448550,21300,21300,21300,21300,0
20230719,162600,1321448550,21300,21300,21300,21300,0
20230719,162500,1321448550,21300,21300,21300,21300,0
20230719,162400,1321448550,21300,21300,21300,21300,0
20230719,162300,1321448550,21300,21300,21300,21300,0
20230719,162200,1321448550,21300,21300,21300,21300,0
20230719,162100,1321448550,21300,21300,21300,21300,0
20230719,162000,1321448550,21300,21300,21300,21300,0
20230719,161900,1321448550,21300,21300,21300,21300,0
20230719,161800,1321448550,21300,21300,21300,21300,0
20230719,161700,1321448550,21300,21300,21300,21300,0
20230719,161600,1321448550,21300,21300,21300,21300,0
20230719,161500,1321448550,21300,21300,21300,21300,0
20230719,161400,1321448550,21300,21300,21300,21300,0
20230719,161300,1321448550,21300,21300,21300,21300,0
20230719,161200,1321448550,21300,21300,21300,21300,0
20230719,161100,1321448550,21300,21300,21300,21300,0
20230719,161000,1321448550,21300,21300,21300,21300,0
20230719,160900,1321448550,21300,21300,21300,21300,0
20230719,160800,1321448550,21300,21300,21300,21300,0
20230719,160700,1321448550,21300,21300,21300,21300,0
20230719,160600,1321448550,21300,21300,21300,21300,0
20230719,160500,1321448550,21300,21300,21300,21300,0
20230719,160400,1321448550,21300,21300,21300,21300,0
20230719,160300,1321448550,21300,21300,21300,21300,0
20230719,160200,1321448550,21300,21300,21300,21300,1665
20230719,160100,1321448550,21300,21300,21300,21300,0
20230719,160000,1321448550,21300,21300,21300,21300,0
20230719,155900,1321448550,21300,21300,21300,21300,0
20230719,155800,1321448550,21300,21300,21300,21300,0
20230719,155700,1321448550,21300,21300,21300,21300,0
20230719,155600,1321448550,21300,21300,21300,21300,0
20230719,155500,1321448550,21300,21300,21300,21300,0
20230719,155400,1321448550,21300,21300,21300,21300,0
20230719,155300,1321448550,21300,21300,21300,21300,0
20230719,155200,1321448550,21300,21300,21300,21300,0
20230719,155100,1321448550,21300,21300,21300,21300,0
20230719,155000,1321448550,21300,21300,21300,21300,0
20230719,154900,1321448550,21300,21300,21300,21300,0
20230719,154800,1321448550,21300,21300,21300,21300,0
20230719,154700,1321448550,21300,21300,21300,21300,0
20230719,154600,1321448550,21300,21300,21300,21300,0
20230719,154500,1321448550,21300,21300,21300,21300,0
20230719,154400,1321448550,21300,21300,21300,21300,0
20230719,154300,1321448550,21300,21300,21300,21300,0
20230719,154200,1321448550,21300,21300,21300,21300,0
20230719,154100,1321448550,21300,21300,21300,21300,0
20230719,154000,1321448550,21300,21300,21300,21300,0
20230719,153900,1321448550,21300,21300,21300,21300,0
20230719,153800,1321448550,21300,21300,21300,21300,0
20230719,153700,1321448550,21300,21300,21300,21300,0
20230719,153600,1321448550,21300,21300,21300,21300,0
20230719,153500,1321448550,21300,21300,21300,21300,0
20230719,153400,1321448550,21300,21300,21300,21300,0
20230719,153300,1321448550,21300,21300,21300,21300,0
20230719,153200,1321448550,21300,21300,21300,21300,1665
20230719,153100,1321448550,21300,21300,21300,21300,0
20230719,153000,1321448550,21300,21300,21300,21300,1665
20230719,152900,1285984050,21400,21400,21400,21400,0
20230719,152800,1285984050,21400,21400,21400,21400,0
20230719,152700,1285984050,21400,21400,21400,21400,0
20230719,152600,1285984050,21400,21400,21400,21400,0
20230719,152500,1285984050,21400,21400,21400,21400,0
20230719,152400,1285984050,21400,21400,21400,21400,0
20230719,152300,1285984050,21400,21400,21400,21400,0
20230719,152200,1285984050,21400,21400,21400,21400,0
20230719,152100,1285984050,21400,21400,21400,21400,0
20230719,152000,1285984050,21400,21400,21400,21400,0
20230719,151900,1285984050,21400,21350,21400,21350,97
20230719,151800,1283910300,21350,21400,21400,21350,45
20230719,151700,1282948900,21400,21400,21400,21350,214
20230719,151600,1278370650,21400,21400,21400,21350,88
20230719,151500,1276489300,21400,21400,21450,21350,164
20230719,151400,1272981550,21450,21450,21450,21400,111
20230719,151300,1270602450,21350,21400,21450,21350,126
20230719,151200,1267905450,21450,21400,21450,21400,189
20230719,151100,1263855000,21450,21450,21450,21450,75
20230719,151000,1262246250,21450,21450,21450,21400,236
20230719,150900,1257192000,21450,21400,21450,21400,151
20230719,150800,1253954250,21450,21450,21450,21450,110
20230719,150700,1251594750,21450,21450,21450,21400,166
20230719,150600,1248035100,21450,21450,21450,21400,610
20230719,150500,1234952000,21450,21450,21450,21450,71
20230719,150400,1233429050,21450,21450,21450,21450,76
20230719,150300,1231798850,21450,21450,21450,21400,182
20230719,150200,1227896750,21450,21450,21450,21450,84
20230719,150100,1226094950,21450,21450,21450,21450,108
20230719,150000,1223778350,21450,21450,21450,21450,67
20230719,145900,1222341200,21450,21400,21450,21400,154
20230719,145800,1219041150,21400,21400,21400,21400,220
20230719,145700,1214333150,21400,21400,21400,21400,108
20230719,145600,1212021950,21400,21400,21400,21400,81
20230719,145500,1210288550,21400,21400,21400,21400,101
20230719,145400,1208127150,21350,21350,21400,21350,116
20230719,145300,1205645600,21350,21350,21350,21350,113
20230719,145200,1203233050,21350,21350,21350,21350,87
20230719,145100,1201375600,21350,21350,21400,21350,111
20230719,145000,1199003800,21350,21400,21400,21300,3719
20230719,144900,1119664600,21400,21400,21400,21350,143
20230719,144800,1116605800,21400,21400,21450,21400,959
20230719,144700,1096082800,21400,21400,21400,21400,29
20230719,144600,1095462200,21400,21400,21400,21400,39
20230719,144500,1094627600,21400,21400,21400,21350,95
20230719,144400,1092594650,21400,21400,21400,21400,89
20230719,144300,1090690050,21350,21400,21400,21350,108
20230719,144200,1088379050,21400,21400,21400,21400,44
20230719,144100,1087437450,21400,21400,21400,21400,62
20230719,144000,1086110650,21400,21400,21400,21400,45
20230719,143900,1085147650,21400,21350,21400,21350,105
20230719,143800,1082902400,21400,21400,21400,21400,31
20230719,143700,1082239000,21400,21400,21400,21400,72
20230719,143600,1080698200,21400,21400,21400,21400,159
20230719,143500,1077295600,21400,21400,21400,21350,70
20230719,143400,1075797900,21400,21400,21400,21350,59
20230719,143300,1074535600,21400,21400,21400,21350,78
20230719,143200,1072866700,21400,21400,21400,21350,47
20230719,143100,1071861200,21400,21400,21400,21400,61
20230719,143000,1070555800,21400,21400,21400,21350,94
20230719,142900,1068544850,21400,21400,21400,21350,85
20230719,142800,1066726150,21400,21400,21400,21350,72
20230719,142700,1065185650,21400,21400,21400,21350,88
20230719,142600,1063302750,21400,21350,21400,21350,55
20230719,142500,1062126050,21400,21400,21400,21400,64
20230719,142400,1060756450,21400,21400,21400,21350,36
20230719,142300,1059986350,21400,21450,21450,21350,70
20230719,142200,1058487350,21400,21400,21400,21350,211
20230719,142100,1053972250,21400,21400,21400,21350,71
20230719,142000,1052453150,21450,21450,21450,21350,2059
20230719,141900,1008478100,21400,21450,21450,21400,115
20230719,141800,1006013450,21450,21450,21450,21400,38
20230719,141700,1005199650,21400,21400,21400,21350,82
20230719,141600,1003445150,21400,21400,21400,21400,72
20230719,141500,1001904350,21400,21400,21400,21400,92
20230719,141400,999935550,21350,21400,21450,21350,67
20230719,141300,998500600,21400,21400,21450,21400,104
20230719,141200,996273300,21400,21400,21400,21350,7
20230719,141100,996123750,21400,21400,21450,21350,202
20230719,141000,991799750,21400,21350,21400,21350,116
20230719,140900,989317650,21400,21400,21400,21400,33
20230719,140800,988611450,21400,21400,21400,21350,118
20230719,140700,986086550,21400,21400,21400,21350,47
20230719,140600,985081100,21400,21450,21450,21400,434
20230719,140500,975791450,21450,21450,21450,21400,39
20230719,140400,974955200,21450,21350,21500,21350,1523
20230719,140300,942315500,21400,21400,21450,21400,69
20230719,140200,940837700,21450,21400,21450,21400,75
20230719,140100,939231150,21400,21400,21450,21400,58
20230719,140000,937989900,21450,21450,21450,21350,68
20230719,135900,936532750,21400,21400,21450,21400,30
20230719,135800,935890550,21400,21400,21400,21400,179
20230719,135700,932059950,21400,21400,21400,21350,147
20230719,135600,928919450,21400,21400,21400,21350,78
20230719,135500,927250550,21400,21400,21400,21350,73
20230719,135400,925689200,21400,21400,21400,21350,82
20230719,135300,923934700,21400,21350,21400,21350,45
20230719,135200,922972000,21400,21400,21450,21400,89
20230719,135100,921067150,21400,21450,21450,21400,53
20230719,135000,919930950,21400,21400,21450,21400,380
20230719,134900,911797550,21400,21400,21400,21350,45
20230719,134800,910834850,21400,21400,21400,21350,56
20230719,134700,909636750,21400,21350,21400,21350,95
20230719,134600,907604050,21400,21400,21400,21400,86
20230719,134500,905763650,21400,21400,21400,21400,46
20230719,134400,904779250,21350,21400,21400,21350,127
20230719,134300,902062350,21400,21400,21400,21350,55
20230719,134200,900885650,21450,21350,21450,21350,58
20230719,134100,899643050,21400,21450,21450,21400,41
20230719,134000,898765400,21400,21400,21400,21400,92
20230719,133900,896796600,21400,21400,21400,21350,109
20230719,133800,894464150,21400,21400,21450,21400,316
20230719,133700,887700100,21450,21450,21450,21450,16
20230719,133600,887356900,21450,21450,21450,21400,1007
20230719,133500,865804100,21450,21450,21450,21400,76
20230719,133400,864174200,21450,21450,21450,21400,60
20230719,133300,862887300,21450,21450,21450,21450,39
20230719,133200,862050750,21450,21450,21450,21450,64
20230719,133100,860677950,21450,21450,21450,21450,377
20230719,133000,852591300,21450,21450,21450,21450,91
20230719,132900,850639350,21450,21450,21450,21450,44
20230719,132800,849695550,21450,21450,21450,21400,426
20230719,132700,840566700,21450,21450,21450,21400,79
20230719,132600,838873700,21450,21450,21450,21450,66
20230719,132500,837458000,21450,21450,21450,21450,31
20230719,132400,836793050,21450,21450,21450,21400,92
20230719,132300,834819950,21450,21450,21450,21450,38
20230719,132200,834004850,21450,21450,21450,21400,118
20230719,132100,831475750,21450,21450,21450,21450,97
20230719,132000,829395100,21450,21450,21450,21450,113
20230719,131900,826971250,21450,21450,21450,21450,65
20230719,131800,825577000,21450,21450,21450,21450,84
20230719,131700,823775200,21450,21450,21450,21450,68
20230719,131600,822316600,21450,21450,21450,21450,73
20230719,131500,820750750,21450,21450,21450,21400,52
20230719,131400,819635800,21450,21450,21450,21450,80
20230719,131300,817919800,21450,21450,21450,21450,21
20230719,131200,817469350,21450,21450,21450,21450,58
20230719,131100,816225250,21450,21450,21450,21450,54
20230719,131000,815066950,21450,21400,21450,21400,98
20230719,130900,812966200,21450,21450,21450,21450,45
20230719,130800,812000950,21450,21450,21450,21450,63
20230719,130700,810649600,21450,21450,21450,21450,115
20230719,130600,808182850,21450,21450,21450,21400,69
20230719,130500,806703350,21450,21450,21450,21450,37
20230719,130400,805909700,21450,21450,21450,21450,51
20230719,130300,804815750,21450,21450,21450,21450,31
20230719,130200,804150800,21450,21450,21450,21450,64
20230719,130100,802778000,21450,21450,21450,21450,4
20230719,130000,802692200,21450,21450,21450,21450,67
20230719,125900,801255050,21450,21450,21450,21450,30
20230719,125800,800611550,21450,21450,21450,21450,228
20230719,125700,795720950,21450,21450,21450,21450,28
20230719,125600,795120350,21450,21450,21450,21450,50
20230719,125500,794047850,21450,21400,21450,21400,25
20230719,125400,793511650,21450,21450,21450,21450,83
20230719,125300,791731300,21450,21450,21450,21450,33
20230719,125200,791023450,21450,21400,21450,21400,87
20230719,125100,789157800,21450,21450,21450,21400,52
20230719,125000,788042900,21400,21450,21450,21400,39
20230719,124900,787206950,21450,21450,21450,21450,47
20230719,124800,786198800,21450,21450,21450,21400,62
20230719,124700,784869450,21450,21450,21450,21450,33
20230719,124600,784161600,21450,21450,21450,21450,59
20230719,124500,782896050,21450,21450,21450,21450,33
20230719,124400,782188200,21400,21450,21450,21400,35
20230719,124300,781437500,21450,21450,21450,21450,38
20230719,124200,780622400,21450,21450,21450,21450,76
20230719,124100,778992200,21450,21450,21450,21450,32
20230719,124000,778305800,21450,21450,21450,21450,79
20230719,123900,776611250,21450,21450,21450,21450,33
20230719,123800,775903400,21450,21450,21450,21450,40
20230719,123700,775045400,21450,21450,21450,21450,49
20230719,123600,773994350,21450,21450,21450,21450,33
20230719,123500,773286500,21450,21450,21450,21450,58
20230719,123400,772042400,21450,21400,21450,21400,52
20230719,123300,770927050,21450,21450,21450,21450,62
20230719,123200,769597150,21450,21450,21450,21450,41
20230719,123100,768717700,21450,21450,21450,21450,52
20230719,123000,767602300,21450,21450,21450,21450,32
20230719,122900,766915900,21450,21450,21450,21450,66
20230719,122800,765500200,21450,21450,21450,21450,25
20230719,122700,764963950,21450,21450,21450,21450,102
20230719,122600,762776050,21400,21450,21450,21400,15
20230719,122500,762454950,21450,21450,21500,21450,74
20230719,122400,760867250,21500,21450,21500,21450,75
20230719,122300,759256800,21500,21450,21500,21450,76
20230719,122200,757625250,21500,21500,21500,21450,35
20230719,122100,756873950,21500,21450,21500,21450,80
20230719,122000,755156700,21500,21500,21500,21500,7
20230719,121900,755006200,21450,21450,21500,21450,59
20230719,121800,753739150,21450,21450,21500,21450,150
20230719,121700,750521450,21450,21450,21450,21450,56
20230719,121600,749320250,21450,21450,21450,21450,40
20230719,121500,748462250,21450,21450,21450,21450,71
20230719,121400,746939300,21450,21450,21450,21450,39
20230719,121300,746102750,21450,21400,21450,21400,87
20230719,121200,744237200,21450,21400,21450,21400,35
20230719,121100,743487750,21400,21400,21450,21400,91
20230719,121000,741537500,21450,21400,21450,21400,48
20230719,120900,740510000,21400,21400,21450,21400,145
20230719,120800,737405700,21450,21400,21450,21400,80
20230719,120700,735691750,21450,21400,21450,21400,83
20230719,120600,733912350,21450,21400,21450,21400,45
20230719,120500,732948100,21450,21400,21450,21400,86
20230719,120400,731104400,21400,21400,21400,21400,98
20230719,120300,729007200,21400,21400,21400,21400,45
20230719,120200,728044200,21400,21400,21400,21400,46
20230719,120100,727059800,21400,21400,21400,21400,61
20230719,120000,725754400,21400,21450,21450,21400,45
20230719,115900,724790650,21450,21400,21450,21400,60
20230719,115800,723505300,21450,21400,21450,21400,228
20230719,115700,718625900,21450,21450,21450,21400,320
20230719,115600,711774350,21450,21400,21450,21400,38
20230719,115500,710959750,21450,21400,21450,21400,64
20230719,115400,709587000,21450,21450,21450,21450,34
20230719,115300,708857700,21450,21450,21450,21450,66
20230719,115200,707442000,21450,21450,21450,21450,62
20230719,115100,706112100,21450,21450,21450,21450,33
20230719,115000,705404250,21450,21450,21450,21450,33
20230719,114900,704696400,21400,21450,21450,21400,422
20230719,114800,695659500,21450,21450,21450,21450,36
20230719,114700,694887300,21450,21450,21450,21450,65
20230719,114600,693493050,21450,21450,21450,21450,49
20230719,114500,692442000,21450,21450,21450,21450,62
20230719,114400,691112100,21450,21450,21450,21450,29
20230719,114300,690490050,21450,21450,21450,21450,65
20230719,114200,689095800,21450,21450,21450,21450,26
20230719,114100,688538100,21450,21400,21450,21400,691
20230719,114000,673750050,21400,21400,21400,21400,25
20230719,113900,673215050,21400,21350,21400,21350,45
20230719,113800,672252500,21400,21400,21400,21400,56
20230719,113700,671054100,21400,21350,21400,21350,81
20230719,113600,669321700,21400,21400,21400,21400,64
20230719,113500,667952100,21400,21400,21400,21400,87
20230719,113400,666090300,21450,21400,21450,21400,51
20230719,113300,664998600,21400,21400,21450,21400,211
20230719,113200,660481650,21450,21400,21450,21400,57
20230719,113100,659260350,21400,21400,21450,21400,163
20230719,113000,655766200,21450,21400,21450,21400,70
20230719,112900,654266350,21450,21400,21450,21400,67
20230719,112800,652830950,21400,21400,21450,21400,77
20230719,112700,651182150,21400,21450,21450,21400,32
20230719,112600,650496100,21400,21400,21450,21400,67
20230719,112500,649060400,21400,21400,21450,21400,74
20230719,112400,647475300,21400,21400,21450,21400,64
20230719,112300,646105200,21400,21400,21450,21400,223
20230719,112200,641330450,21400,21400,21450,21400,1735
20230719,112100,604201250,21400,21400,21400,21350,174
20230719,112000,600479150,21350,21350,21400,21350,157
20230719,111900,597125900,21400,21400,21400,21350,170
20230719,111800,593490650,21350,21400,21400,21350,45
20230719,111700,592528650,21400,21400,21400,21350,80
20230719,111600,590817100,21350,21350,21350,21350,21
20230719,111500,590368750,21400,21400,21400,21400,10
20230719,111400,590154750,21350,21350,21350,21350,11
20230719,111300,589919900,21350,21350,21350,21350,21
20230719,111200,589471550,21400,21400,21400,21400,2
20230719,111100,589428750,21400,21350,21400,21350,133
20230719,111000,586588950,21400,21350,21400,21350,32
20230719,110900,585904950,21350,21350,21350,21350,11
20230719,110800,585670100,21350,21350,21350,21350,11
20230719,110700,585435250,21350,21400,21400,21350,3175
20230719,110600,517490700,21400,21400,21400,21400,11
20230719,110500,517255300,21450,21400,21450,21400,31
20230719,110400,516590900,21400,21400,21400,21400,0
20230719,110300,516590900,21400,21400,21400,21400,18
20230719,110200,516205700,21450,21450,21450,21450,21
20230719,110100,515755250,21400,21400,21400,21400,119
20230719,110000,513208650,21400,21450,21450,21400,97
20230719,105900,511129050,21400,21400,21400,21400,12
20230719,105800,510872250,21400,21400,21400,21400,0
20230719,105700,510872250,21400,21400,21400,21400,0
20230719,105600,510872250,21400,21400,21400,21400,0
20230719,105500,510872250,21400,21400,21400,21400,1
20230719,105400,510850850,21450,21450,21450,21450,18
20230719,105300,510464750,21450,21450,21450,21450,0
20230719,105200,510464750,21450,21450,21450,21450,427
20230719,105100,501305600,21450,21400,21450,21400,3
20230719,105000,501241300,21400,21400,21400,21350,400
20230719,104900,492682250,21350,21400,21400,21350,31
20230719,104800,492019300,21350,21350,21350,21350,9
20230719,104700,491827150,21400,21400,21400,21400,456
20230719,104600,482068750,21400,21400,21450,21400,36
20230719,104500,481297850,21400,21400,21400,21400,12
20230719,104400,481041050,21450,21450,21450,21450,0
20230719,104300,481041050,21450,21400,21450,21400,6
20230719,104200,480912400,21400,21400,21400,21400,97
20230719,104100,478836600,21400,21400,21400,21400,47
20230719,104000,477830800,21400,21400,21450,21400,22
20230719,103900,477359950,21400,21450,21450,21400,196
20230719,103800,473164450,21400,21400,21400,21400,39
20230719,103700,472329850,21400,21400,21450,21400,318
20230719,103600,465523900,21400,21400,21400,21350,50
20230719,103500,464454500,21400,21400,21400,21400,351
20230719,103400,456943100,21400,21350,21400,21350,1394
20230719,103300,427121500,21350,21350,21350,21350,562
20230719,103200,415122800,21350,21350,21350,21350,10
20230719,103100,414909300,21350,21350,21350,21350,4
20230719,103000,414823900,21350,21400,21400,21350,877
20230719,102900,396056700,21450,21450,21450,21450,0
20230719,102800,396056700,21450,21450,21450,21450,38
20230719,102700,395241600,21450,21450,21450,21450,21
20230719,102600,394791150,21400,21400,21400,21400,1
20230719,102500,394769750,21450,21450,21500,21400,225
20230719,102400,389942800,21450,21450,21450,21450,147
20230719,102300,386789650,21450,21450,21450,21450,3
20230719,102200,386725300,21400,21400,21400,21400,25
20230719,102100,386190300,21450,21450,21450,21450,117
20230719,102000,383680650,21450,21450,21450,21450,55
20230719,101900,382500900,21450,21450,21450,21450,0
20230719,101800,382500900,21450,21450,21450,21450,5
20230719,101700,382393650,21400,21450,21450,21400,1065
20230719,101600,359596000,21450,21450,21450,21450,621
20230719,101500,346275550,21450,21450,21450,21450,5
20230719,101400,346168300,21450,21450,21450,21450,136
20230719,101300,343251100,21450,21450,21450,21450,1
20230719,101200,343229650,21450,21450,21450,21450,3
20230719,101100,343165300,21450,21450,21450,21450,6
20230719,101000,343036600,21400,21400,21400,21400,30
20230719,100900,342394600,21400,21400,21400,21400,1
20230719,100800,342373200,21450,21450,21450,21450,3
20230719,100700,342308850,21450,21450,21450,21450,0
20230719,100600,342308850,21450,21450,21450,21450,10
20230719,100500,342094350,21450,21450,21450,21450,55
20230719,100400,340914600,21400,21400,21400,21400,0
20230719,100300,340914600,21400,21450,21450,21400,26
20230719,100200,340358150,21450,21450,21450,21450,100
20230719,100100,338213150,21450,21450,21450,21450,76
20230719,100000,336582950,21450,21450,21450,21450,20
20230719,095900,336153950,21500,21500,21500,21450,41
20230719,095800,335274400,21450,21500,21500,21450,88
20230719,095700,333382600,21500,21450,21500,21450,1048
20230719,095600,310865700,21450,21400,21450,21400,12
20230719,095500,310608550,21400,21400,21400,21400,0
20230719,095400,310608550,21400,21400,21400,21400,0
20230719,095300,310608550,21400,21400,21400,21400,0
20230719,095200,310608550,21400,21400,21400,21400,1
20230719,095100,310587150,21400,21400,21450,21400,285
20230719,095000,304484950,21400,21400,21400,21400,634
20230719,094900,290917350,21400,21400,21400,21400,23
20230719,094800,290425150,21400,21400,21400,21350,555
20230719,094700,278549500,21400,21400,21450,21400,42
20230719,094600,277649800,21400,21400,21400,21400,21
20230719,094500,277200400,21400,21400,21450,21400,220
20230719,094400,272487400,21400,21450,21450,21400,2868
20230719,094300,211098750,21450,21450,21450,21450,19
20230719,094200,210691200,21450,21450,21450,21450,40
20230719,094100,209833200,21450,21450,21450,21450,20
20230719,094000,209404200,21450,21450,21450,21450,69
20230719,093900,207924150,21450,21450,21450,21450,70
20230719,093800,206422650,21450,21450,21500,21450,100
20230719,093700,204276050,21500,21450,21500,21450,270
20230719,093600,198484500,21500,21450,21500,21450,48
20230719,093500,197454850,21450,21450,21450,21400,224
20230719,093400,192650100,21450,21450,21450,21400,160
20230719,093300,189218350,21450,21400,21450,21400,132
20230719,093200,186391950,21450,21450,21450,21400,54
20230719,093100,185233950,21450,21500,21500,21450,85
20230719,093000,183410600,21450,21450,21450,21450,646
20230719,092900,169553900,21450,21450,21450,21400,99
20230719,092800,167432350,21450,21450,21450,21450,299
20230719,092700,161018800,21450,21450,21450,21450,160
20230719,092600,157586800,21450,21450,21450,21450,83
20230719,092500,155806450,21450,21450,21450,21450,150
20230719,092400,152588950,21500,21450,21500,21450,71
20230719,092300,151065950,21450,21450,21450,21450,248
20230719,092200,145746350,21450,21450,21450,21450,1031
20230719,092100,123631400,21500,21500,21500,21500,2
20230719,092000,123588400,21450,21500,21500,21450,26
20230719,091900,123030450,21500,21500,21500,21450,956
20230719,091800,102478650,21500,21500,21550,21500,634
20230719,091700,88847450,21500,21500,21550,21500,95
20230719,091600,86803850,21500,21550,21550,21500,7
20230719,091500,86653150,21550,21550,21550,21550,5
20230719,091400,86545400,21500,21500,21500,21500,92
20230719,091300,84567400,21550,21550,21550,21550,11
20230719,091200,84330350,21500,21550,21550,21500,474
20230719,091100,74136550,21550,21600,21600,21550,869
20230719,091000,55409000,21550,21550,21600,21550,381
20230719,090900,47180300,21600,21600,21600,21550,261
20230719,090800,41554150,21600,21600,21600,21600,112
20230719,090700,39134950,21600,21650,21650,21600,715
20230719,090600,23690400,21650,21650,21650,21650,5
20230719,090500,23582150,21600,21600,21600,21600,17
20230719,090400,23214950,21600,21650,21700,21600,103
20230719,090300,20988650,21650,21650,21650,21650,61
20230719,090200,19668000,21650,21650,21650,21650,206
20230719,090100,15208100,21650,21750,21750,21650,304
20230719,090000,8614950,21700,21700,21750,21700,397