KissMeData/020000/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,185800,1221837300,21150,21150,21150,21150,2769
20230720,185700,1221837300,21150,21150,21150,21150,0
20230720,185600,1221837300,21150,21150,21150,21150,0
20230720,185500,1221837300,21150,21150,21150,21150,0
20230720,185400,1221837300,21150,21150,21150,21150,0
20230720,185300,1221837300,21150,21150,21150,21150,0
20230720,185200,1221837300,21150,21150,21150,21150,0
20230720,185100,1221837300,21150,21150,21150,21150,0
20230720,185000,1221837300,21150,21150,21150,21150,0
20230720,184900,1221837300,21150,21150,21150,21150,0
20230720,184800,1221837300,21150,21150,21150,21150,0
20230720,184700,1221837300,21150,21150,21150,21150,0
20230720,184600,1221837300,21150,21150,21150,21150,0
20230720,184500,1221837300,21150,21150,21150,21150,0
20230720,184400,1221837300,21150,21150,21150,21150,0
20230720,184300,1221837300,21150,21150,21150,21150,0
20230720,184200,1221837300,21150,21150,21150,21150,0
20230720,184100,1221837300,21150,21150,21150,21150,0
20230720,184000,1221837300,21150,21150,21150,21150,0
20230720,183900,1221837300,21150,21150,21150,21150,0
20230720,183800,1221837300,21150,21150,21150,21150,0
20230720,183700,1221837300,21150,21150,21150,21150,0
20230720,183600,1221837300,21150,21150,21150,21150,0
20230720,183500,1221837300,21150,21150,21150,21150,0
20230720,183400,1221837300,21150,21150,21150,21150,0
20230720,183300,1221837300,21150,21150,21150,21150,0
20230720,183200,1221837300,21150,21150,21150,21150,0
20230720,183100,1221837300,21150,21150,21150,21150,0
20230720,183000,1221837300,21150,21150,21150,21150,0
20230720,182900,1221837300,21150,21150,21150,21150,0
20230720,182800,1221837300,21150,21150,21150,21150,2769
20230720,182700,1221837300,21150,21150,21150,21150,0
20230720,182600,1221837300,21150,21150,21150,21150,0
20230720,182500,1221837300,21150,21150,21150,21150,0
20230720,182400,1221837300,21150,21150,21150,21150,0
20230720,182300,1221837300,21150,21150,21150,21150,0
20230720,182200,1221837300,21150,21150,21150,21150,0
20230720,182100,1221837300,21150,21150,21150,21150,0
20230720,182000,1221837300,21150,21150,21150,21150,0
20230720,181900,1221837300,21150,21150,21150,21150,0
20230720,181800,1221837300,21150,21150,21150,21150,0
20230720,181700,1221837300,21150,21150,21150,21150,0
20230720,181600,1221837300,21150,21150,21150,21150,0
20230720,181500,1221837300,21150,21150,21150,21150,0
20230720,181400,1221837300,21150,21150,21150,21150,0
20230720,181300,1221837300,21150,21150,21150,21150,0
20230720,181200,1221837300,21150,21150,21150,21150,0
20230720,181100,1221837300,21150,21150,21150,21150,0
20230720,181000,1221837300,21150,21150,21150,21150,0
20230720,180900,1221837300,21150,21150,21150,21150,0
20230720,180800,1221837300,21150,21150,21150,21150,0
20230720,180700,1221837300,21150,21150,21150,21150,0
20230720,180600,1221837300,21150,21150,21150,21150,0
20230720,180500,1221837300,21150,21150,21150,21150,0
20230720,180400,1221837300,21150,21150,21150,21150,0
20230720,180300,1221837300,21150,21150,21150,21150,0
20230720,180200,1221837300,21150,21150,21150,21150,0
20230720,180100,1221837300,21150,21150,21150,21150,0
20230720,180000,1221837300,21150,21150,21150,21150,0
20230720,175900,1221837300,21150,21150,21150,21150,0
20230720,175800,1221837300,21150,21150,21150,21150,2769
20230720,175700,1221837300,21150,21150,21150,21150,0
20230720,175600,1221837300,21150,21150,21150,21150,0
20230720,175500,1221837300,21150,21150,21150,21150,0
20230720,175400,1221837300,21150,21150,21150,21150,0
20230720,175300,1221837300,21150,21150,21150,21150,0
20230720,175200,1221837300,21150,21150,21150,21150,0
20230720,175100,1221837300,21150,21150,21150,21150,0
20230720,175000,1221837300,21150,21150,21150,21150,0
20230720,174900,1221837300,21150,21150,21150,21150,0
20230720,174800,1221837300,21150,21150,21150,21150,0
20230720,174700,1221837300,21150,21150,21150,21150,0
20230720,174600,1221837300,21150,21150,21150,21150,0
20230720,174500,1221837300,21150,21150,21150,21150,0
20230720,174400,1221837300,21150,21150,21150,21150,0
20230720,174300,1221837300,21150,21150,21150,21150,0
20230720,174200,1221837300,21150,21150,21150,21150,0
20230720,174100,1221837300,21150,21150,21150,21150,0
20230720,174000,1221837300,21150,21150,21150,21150,0
20230720,173900,1221837300,21150,21150,21150,21150,0
20230720,173800,1221837300,21150,21150,21150,21150,0
20230720,173700,1221837300,21150,21150,21150,21150,0
20230720,173600,1221837300,21150,21150,21150,21150,0
20230720,173500,1221837300,21150,21150,21150,21150,0
20230720,173400,1221837300,21150,21150,21150,21150,0
20230720,173300,1221837300,21150,21150,21150,21150,0
20230720,173200,1221837300,21150,21150,21150,21150,0
20230720,173100,1221837300,21150,21150,21150,21150,0
20230720,173000,1221837300,21150,21150,21150,21150,0
20230720,172900,1221837300,21150,21150,21150,21150,0
20230720,172800,1221837300,21150,21150,21150,21150,2769
20230720,172700,1221837300,21150,21150,21150,21150,0
20230720,172600,1221837300,21150,21150,21150,21150,0
20230720,172500,1221837300,21150,21150,21150,21150,0
20230720,172400,1221837300,21150,21150,21150,21150,0
20230720,172300,1221837300,21150,21150,21150,21150,0
20230720,172200,1221837300,21150,21150,21150,21150,0
20230720,172100,1221837300,21150,21150,21150,21150,0
20230720,172000,1221837300,21150,21150,21150,21150,0
20230720,171900,1221837300,21150,21150,21150,21150,0
20230720,171800,1221837300,21150,21150,21150,21150,0
20230720,171700,1221837300,21150,21150,21150,21150,0
20230720,171600,1221837300,21150,21150,21150,21150,0
20230720,171500,1221837300,21150,21150,21150,21150,0
20230720,171400,1221837300,21150,21150,21150,21150,0
20230720,171300,1221837300,21150,21150,21150,21150,0
20230720,171200,1221837300,21150,21150,21150,21150,0
20230720,171100,1221837300,21150,21150,21150,21150,0
20230720,171000,1221837300,21150,21150,21150,21150,0
20230720,170900,1221837300,21150,21150,21150,21150,0
20230720,170800,1221837300,21150,21150,21150,21150,0
20230720,170700,1221837300,21150,21150,21150,21150,0
20230720,170600,1221837300,21150,21150,21150,21150,0
20230720,170500,1221837300,21150,21150,21150,21150,0
20230720,170400,1221837300,21150,21150,21150,21150,0
20230720,170300,1221837300,21150,21150,21150,21150,0
20230720,170200,1221837300,21150,21150,21150,21150,0
20230720,170100,1221837300,21150,21150,21150,21150,0
20230720,170000,1221837300,21150,21150,21150,21150,0
20230720,165900,1221837300,21150,21150,21150,21150,0
20230720,165800,1221837300,21150,21150,21150,21150,2769
20230720,165700,1221837300,21150,21150,21150,21150,0
20230720,165600,1221837300,21150,21150,21150,21150,0
20230720,165500,1221837300,21150,21150,21150,21150,0
20230720,165400,1221837300,21150,21150,21150,21150,0
20230720,165300,1221837300,21150,21150,21150,21150,0
20230720,165200,1221837300,21150,21150,21150,21150,0
20230720,165100,1221837300,21150,21150,21150,21150,0
20230720,165000,1221837300,21150,21150,21150,21150,0
20230720,164900,1221837300,21150,21150,21150,21150,0
20230720,164800,1221837300,21150,21150,21150,21150,0
20230720,164700,1221837300,21150,21150,21150,21150,0
20230720,164600,1221837300,21150,21150,21150,21150,0
20230720,164500,1221837300,21150,21150,21150,21150,0
20230720,164400,1221837300,21150,21150,21150,21150,0
20230720,164300,1221837300,21150,21150,21150,21150,0
20230720,164200,1221837300,21150,21150,21150,21150,0
20230720,164100,1221837300,21150,21150,21150,21150,0
20230720,164000,1221837300,21150,21150,21150,21150,0
20230720,163900,1221837300,21150,21150,21150,21150,0
20230720,163800,1221837300,21150,21150,21150,21150,0
20230720,163700,1221837300,21150,21150,21150,21150,0
20230720,163600,1221837300,21150,21150,21150,21150,0
20230720,163500,1221837300,21150,21150,21150,21150,0
20230720,163400,1221837300,21150,21150,21150,21150,0
20230720,163300,1221837300,21150,21150,21150,21150,0
20230720,163200,1221837300,21150,21150,21150,21150,0
20230720,163100,1221837300,21150,21150,21150,21150,0
20230720,163000,1221837300,21150,21150,21150,21150,0
20230720,162900,1221837300,21150,21150,21150,21150,0
20230720,162800,1221837300,21150,21150,21150,21150,2769
20230720,162700,1221837300,21150,21150,21150,21150,0
20230720,162600,1221837300,21150,21150,21150,21150,0
20230720,162500,1221837300,21150,21150,21150,21150,0
20230720,162400,1221837300,21150,21150,21150,21150,0
20230720,162300,1221837300,21150,21150,21150,21150,0
20230720,162200,1221837300,21150,21150,21150,21150,0
20230720,162100,1221837300,21150,21150,21150,21150,0
20230720,162000,1221837300,21150,21150,21150,21150,0
20230720,161900,1221837300,21150,21150,21150,21150,0
20230720,161800,1221837300,21150,21150,21150,21150,0
20230720,161700,1221837300,21150,21150,21150,21150,0
20230720,161600,1221837300,21150,21150,21150,21150,0
20230720,161500,1221837300,21150,21150,21150,21150,0
20230720,161400,1221837300,21150,21150,21150,21150,0
20230720,161300,1221837300,21150,21150,21150,21150,0
20230720,161200,1221837300,21150,21150,21150,21150,0
20230720,161100,1221837300,21150,21150,21150,21150,0
20230720,161000,1221837300,21150,21150,21150,21150,0
20230720,160900,1221837300,21150,21150,21150,21150,0
20230720,160800,1221837300,21150,21150,21150,21150,0
20230720,160700,1221837300,21150,21150,21150,21150,0
20230720,160600,1221837300,21150,21150,21150,21150,0
20230720,160500,1221837300,21150,21150,21150,21150,0
20230720,160400,1221837300,21150,21150,21150,21150,0
20230720,160300,1221837300,21150,21150,21150,21150,0
20230720,160200,1221837300,21150,21150,21150,21150,0
20230720,160100,1221837300,21150,21150,21150,21150,0
20230720,160000,1221837300,21150,21150,21150,21150,0
20230720,155900,1221837300,21150,21150,21150,21150,0
20230720,155800,1221837300,21150,21150,21150,21150,2769
20230720,155700,1221837300,21150,21150,21150,21150,0
20230720,155600,1221837300,21150,21150,21150,21150,0
20230720,155500,1221837300,21150,21150,21150,21150,0
20230720,155400,1221837300,21150,21150,21150,21150,0
20230720,155300,1221837300,21150,21150,21150,21150,0
20230720,155200,1221837300,21150,21150,21150,21150,0
20230720,155100,1221837300,21150,21150,21150,21150,0
20230720,155000,1221837300,21150,21150,21150,21150,0
20230720,154900,1221837300,21150,21150,21150,21150,0
20230720,154800,1221837300,21150,21150,21150,21150,0
20230720,154700,1221837300,21150,21150,21150,21150,0
20230720,154600,1221837300,21150,21150,21150,21150,0
20230720,154500,1221837300,21150,21150,21150,21150,0
20230720,154400,1221837300,21150,21150,21150,21150,0
20230720,154300,1221837300,21150,21150,21150,21150,0
20230720,154200,1221837300,21150,21150,21150,21150,0
20230720,154100,1221837300,21150,21150,21150,21150,0
20230720,154000,1221837300,21150,21150,21150,21150,0
20230720,153900,1221837300,21150,21150,21150,21150,0
20230720,153800,1221837300,21150,21150,21150,21150,0
20230720,153700,1221837300,21150,21150,21150,21150,0
20230720,153600,1221837300,21150,21150,21150,21150,0
20230720,153500,1221837300,21150,21150,21150,21150,0
20230720,153400,1221837300,21150,21150,21150,21150,0
20230720,153300,1221837300,21150,21150,21150,21150,0
20230720,153200,1221837300,21150,21150,21150,21150,0
20230720,153100,1221837300,21150,21150,21150,21150,0
20230720,153000,1221837300,21150,21150,21150,21150,2769
20230720,152900,1163272950,21150,21150,21150,21150,0
20230720,152800,1163272950,21150,21150,21150,21150,0
20230720,152700,1163272950,21150,21150,21150,21150,0
20230720,152600,1163272950,21150,21150,21150,21150,0
20230720,152500,1163272950,21150,21150,21150,21150,0
20230720,152400,1163272950,21150,21150,21150,21150,0
20230720,152300,1163272950,21150,21150,21150,21150,0
20230720,152200,1163272950,21150,21150,21150,21150,0
20230720,152100,1163272950,21150,21150,21150,21150,0
20230720,152000,1163272950,21150,21150,21150,21150,0
20230720,151900,1163272950,21150,21150,21200,21150,175
20230720,151800,1159568200,21150,21200,21200,21150,61
20230720,151700,1158277650,21200,21200,21200,21150,239
20230720,151600,1153212950,21150,21200,21200,21150,162
20230720,151500,1149780500,21200,21150,21200,21150,95
20230720,151400,1147770600,21150,21150,21200,21150,267
20230720,151300,1142123150,21200,21200,21200,21150,55
20230720,151200,1140959600,21150,21200,21200,21150,76
20230720,151100,1139351100,21150,21200,21200,21150,237
20230720,151000,1134337850,21200,21200,21200,21150,87
20230720,150900,1132493800,21200,21200,21200,21150,193
20230720,150800,1128410550,21200,21200,21200,21150,54
20230720,150700,1127267950,21150,21200,21200,21150,32
20230720,150600,1126589850,21200,21200,21200,21150,194
20230720,150500,1122477650,21150,21200,21200,21150,48
20230720,150400,1121460950,21250,21250,21250,21200,30
20230720,150300,1120824600,21250,21250,21250,21250,5
20230720,150200,1120718350,21250,21200,21250,21200,92
20230720,150100,1118767700,21200,21200,21200,21200,71
20230720,150000,1117262500,21200,21200,21250,21200,23
20230720,145900,1116774800,21250,21250,21250,21200,60
20230720,145800,1115502150,21250,21200,21250,21200,410
20230720,145700,1106810050,21200,21250,21250,21200,163
20230720,145600,1103354200,21250,21150,21250,21150,442
20230720,145500,1093984050,21200,21150,21200,21150,84
20230720,145400,1092204750,21200,21250,21250,21150,639
20230720,145300,1078660550,21200,21250,21250,21200,133
20230720,145200,1075840650,21250,21250,21250,21200,9
20230720,145100,1075649600,21200,21250,21250,21200,89
20230720,145000,1073761900,21250,21250,21250,21200,57
20230720,144900,1072553250,21250,21250,21250,21200,276
20230720,144800,1066701600,21250,21250,21250,21200,26
20230720,144700,1066150200,21250,21200,21250,21200,27
20230720,144600,1065577450,21250,21250,21250,21250,4
20230720,144500,1065492450,21250,21200,21250,21150,317
20230720,144400,1058776100,21200,21250,21250,21200,59
20230720,144300,1057525200,21200,21250,21250,21200,38
20230720,144200,1056719200,21250,21200,21250,21200,15
20230720,144100,1056401050,21250,21250,21250,21200,79
20230720,144000,1054725900,21200,21250,21250,21200,42
20230720,143900,1053835150,21250,21250,21250,21200,17
20230720,143800,1053474500,21250,21250,21250,21200,76
20230720,143700,1051863050,21250,21250,21250,21200,20
20230720,143600,1051438600,21200,21250,21250,21200,40
20230720,143500,1050590150,21250,21250,21250,21200,182
20230720,143400,1046731500,21250,21250,21250,21200,29
20230720,143300,1046116350,21200,21250,21250,21200,30
20230720,143200,1045480100,21250,21200,21250,21200,63
20230720,143100,1044144250,21200,21250,21250,21200,28
20230720,143000,1043550300,21250,21300,21300,21250,140
20230720,142900,1040570850,21300,21250,21300,21250,56
20230720,142800,1039380400,21250,21300,21300,21250,27
20230720,142700,1038806450,21250,21250,21300,21250,142
20230720,142600,1035784300,21250,21300,21300,21250,69
20230720,142500,1034317850,21300,21300,21300,21300,8
20230720,142400,1034147450,21300,21300,21300,21300,89
20230720,142300,1032251750,21300,21300,21300,21250,28
20230720,142200,1031656250,21300,21300,21300,21300,91
20230720,142100,1029717950,21300,21300,21300,21300,5
20230720,142000,1029611450,21300,21250,21300,21250,113
20230720,141900,1027205600,21300,21300,21300,21300,4
20230720,141800,1027120400,21300,21300,21300,21250,104
20230720,141700,1024905700,21300,21300,21300,21250,32
20230720,141600,1024225250,21250,21250,21300,21250,146
20230720,141500,1021118150,21300,21300,21300,21300,5
20230720,141400,1021011650,21300,21250,21300,21250,109
20230720,141300,1018690800,21250,21300,21300,21250,44
20230720,141200,1017755300,21250,21300,21300,21250,13
20230720,141100,1017478900,21300,21300,21300,21250,122
20230720,141000,1014881800,21300,21300,21300,21250,77
20230720,140900,1013245350,21250,21300,21300,21250,117
20230720,140800,1010754500,21300,21300,21300,21250,21
20230720,140700,1010307950,21300,21300,21300,21250,146
20230720,140600,1007200200,21250,21300,21300,21250,22
20230720,140500,1006732450,21300,21300,21300,21300,94
20230720,140400,1004730250,21300,21300,21300,21250,114
20230720,140300,1002307600,21300,21300,21300,21300,94
20230720,140200,1000305400,21300,21300,21300,21300,6
20230720,140100,1000177600,21300,21300,21300,21250,116
20230720,140000,997708000,21300,21300,21300,21300,6
20230720,135900,997580200,21250,21250,21300,21250,219
20230720,135800,992926000,21300,21300,21300,21250,149
20230720,135700,989755250,21300,21250,21300,21250,667
20230720,135600,975581350,21300,21300,21300,21250,115
20230720,135500,973133150,21250,21250,21300,21250,48
20230720,135400,972113100,21300,21300,21300,21250,108
20230720,135300,969813200,21300,21300,21300,21300,137
20230720,135200,966895100,21250,21300,21300,21250,113
20230720,135100,964489450,21250,21250,21250,21250,10
20230720,135000,964276950,21300,21300,21300,21300,93
20230720,134900,962296050,21250,21300,21300,21250,35
20230720,134800,961552150,21300,21300,21300,21250,14
20230720,134700,961254450,21250,21150,21250,21150,235
20230720,134600,956261800,21250,21250,21250,21200,5711
20230720,134500,835177550,21250,21300,21300,21250,570
20230720,134400,823060100,21300,21350,21350,21300,551
20230720,134300,811323700,21350,21350,21350,21300,151
20230720,134200,808101250,21350,21350,21350,21300,36
20230720,134100,807333600,21350,21350,21350,21300,101
20230720,134000,805177800,21350,21350,21350,21300,46
20230720,133900,804196450,21350,21300,21350,21300,113
20230720,133800,801785250,21350,21350,21350,21350,2
20230720,133700,801742550,21350,21350,21350,21300,114
20230720,133600,799309900,21350,21350,21350,21350,4
20230720,133500,799224500,21350,21350,21350,21350,88
20230720,133400,797345700,21350,21300,21350,21300,18
20230720,133300,796962250,21350,21350,21350,21350,53
20230720,133200,795830700,21350,21300,21350,21300,98
20230720,133100,793738900,21300,21300,21300,21300,30
20230720,133000,793099900,21350,21300,21350,21300,1020
20230720,132900,771373800,21350,21350,21350,21350,34
20230720,132800,770647900,21350,21350,21350,21300,103
20230720,132700,768449500,21350,21300,21350,21300,9
20230720,132600,768257750,21350,21300,21350,21300,209
20230720,132500,763796650,21350,21350,21350,21300,41
20230720,132400,762923200,21350,21300,21350,21300,111
20230720,132300,760554450,21350,21350,21350,21300,14
20230720,132200,760256100,21400,21300,21400,21300,105
20230720,132100,758015200,21350,21350,21350,21350,85
20230720,132000,756200450,21350,21400,21400,21350,25
20230720,131900,755666500,21300,21300,21300,21300,26
20230720,131800,755112700,21400,21400,21400,21350,253
20230720,131700,749709550,21400,21400,21400,21400,87
20230720,131600,747847750,21400,21400,21400,21400,4
20230720,131500,747762150,21350,21400,21400,21350,103
20230720,131400,745558800,21400,21400,21400,21400,3
20230720,131300,745494600,21400,21400,21400,21350,96
20230720,131200,743440550,21350,21400,21400,21350,76
20230720,131100,741815450,21400,21400,21400,21400,1
20230720,131000,741794050,21350,21350,21350,21350,1053
20230720,130900,719312500,21300,21350,21350,21300,103
20230720,130800,717114250,21300,21350,21350,21300,393
20230720,130700,708743200,21350,21350,21350,21350,4
20230720,130600,708657800,21350,21300,21350,21300,119
20230720,130500,706118750,21350,21300,21350,21300,25
20230720,130400,705586200,21350,21350,21350,21300,102
20230720,130300,703409150,21300,21350,21350,21300,25
20230720,130200,702876450,21300,21300,21350,21300,171
20230720,130100,699229850,21350,21300,21350,21300,342
20230720,130000,691945200,21300,21350,21350,21300,124
20230720,125900,689299550,21350,21350,21350,21300,21
20230720,125800,688851900,21300,21350,21350,21300,99
20230720,125700,686738850,21300,21300,21350,21300,36
20230720,125600,685972000,21300,21350,21350,21300,97
20230720,125500,683901600,21350,21350,21350,21300,34
20230720,125400,683176250,21350,21350,21350,21300,22
20230720,125300,682707100,21350,21350,21350,21350,89
20230720,125200,680806950,21350,21350,21350,21350,2
20230720,125100,680764250,21350,21350,21350,21350,94
20230720,125000,678757350,21300,21300,21350,21300,101
20230720,124900,676606000,21300,21300,21300,21300,110
20230720,124800,674263000,21350,21300,21350,21300,152
20230720,124700,671024800,21300,21300,21300,21250,190
20230720,124600,666979100,21350,21300,21350,21300,23
20230720,124500,666489050,21300,21350,21350,21300,73
20230720,124400,664934000,21300,21300,21300,21300,222
20230720,124300,660205400,21350,21300,21350,21300,105
20230720,124200,657964350,21350,21350,21350,21350,1
20230720,124100,657943000,21350,21350,21350,21350,2
20230720,124000,657900300,21350,21350,21350,21300,431
20230720,123900,648715600,21350,21350,21350,21350,3
20230720,123800,648651550,21350,21350,21350,21300,106
20230720,123700,646388500,21350,21350,21350,21350,8
20230720,123600,646217700,21350,21350,21350,21350,87
20230720,123500,644360250,21350,21350,21350,21350,3
20230720,123400,644296200,21350,21300,21350,21300,88
20230720,123300,642417450,21300,21350,21350,21300,28
20230720,123200,641820950,21350,21350,21350,21350,88
20230720,123100,639942150,21350,21350,21350,21350,3
20230720,123000,639878100,21300,21400,21400,21300,319
20230720,122900,633074400,21400,21350,21400,21350,253
20230720,122800,627672800,21350,21350,21350,21350,1
20230720,122700,627651450,21350,21350,21350,21300,878
20230720,122600,608927750,21350,21300,21350,21300,24
20230720,122500,608416450,21350,21350,21350,21350,88
20230720,122400,606537650,21350,21350,21350,21300,14
20230720,122300,606239300,21350,21350,21350,21300,106
20230720,122200,603976950,21300,21300,21350,21300,22
20230720,122100,603508300,21350,21350,21350,21300,109
20230720,122000,601182250,21350,21300,21350,21300,30
20230720,121900,600543100,21350,21350,21350,21300,109
20230720,121800,598217000,21350,21300,21350,21300,28
20230720,121700,597620400,21350,21350,21350,21300,100
20230720,121600,595485950,21300,21300,21350,21300,51
20230720,121500,594399550,21300,21350,21350,21300,26
20230720,121400,593845550,21350,21300,21350,21300,122
20230720,121300,591242550,21350,21300,21350,21300,25
20230720,121200,590709900,21350,21300,21350,21300,98
20230720,121100,588618150,21350,21350,21350,21300,30
20230720,121000,587979050,21350,21300,21350,21300,135
20230720,120900,585098950,21350,21300,21350,21300,38
20230720,120800,584288750,21300,21350,21350,21300,11
20230720,120700,584054300,21350,21350,21350,21350,5
20230720,120600,583947550,21350,21300,21350,21300,126
20230720,120500,581263650,21300,21350,21350,21300,5
20230720,120400,581157050,21300,21300,21350,21300,101
20230720,120300,579001350,21350,21300,21350,21300,4
20230720,120200,578916000,21300,21350,21350,21300,12
20230720,120100,578660250,21350,21350,21350,21350,86
20230720,120000,576824150,21350,21300,21350,21300,33
20230720,115900,576121150,21300,21300,21300,21300,601
20230720,115800,563319850,21300,21300,21300,21300,3
20230720,115700,563255950,21300,21250,21300,21250,131
20230720,115600,560467800,21300,21300,21300,21300,3
20230720,115500,560403900,21300,21300,21300,21300,87
20230720,115400,558550800,21300,21300,21300,21300,202
20230720,115300,554248200,21300,21300,21300,21300,88
20230720,115200,552373800,21300,21300,21300,21300,2
20230720,115100,552331200,21300,21300,21300,21250,292
20230720,115000,546116850,21250,21300,21300,21250,960
20230720,114900,525716700,21300,21300,21300,21250,106
20230720,114800,523459350,21350,21350,21350,21300,133
20230720,114700,520621950,21350,21350,21350,21350,1
20230720,114600,520600600,21350,21350,21350,21350,88
20230720,114500,518721800,21350,21300,21350,21300,15
20230720,114400,518402200,21300,21300,21300,21300,89
20230720,114300,516506500,21300,21300,21300,21300,1
20230720,114200,516485200,21300,21300,21300,21300,140
20230720,114100,513503200,21300,21300,21300,21300,24
20230720,114000,512992000,21300,21300,21300,21300,332
20230720,113900,505920400,21300,21300,21300,21300,4
20230720,113800,505835200,21300,21300,21300,21300,93
20230720,113700,503854300,21300,21350,21350,21300,128
20230720,113600,501127850,21350,21350,21350,21350,6
20230720,113500,500999750,21350,21300,21350,21300,554
20230720,113400,489195150,21300,21300,21300,21300,10
20230720,113300,488982150,21300,21300,21300,21300,92
20230720,113200,487022550,21300,21300,21300,21300,2
20230720,113100,486979950,21300,21300,21300,21300,87
20230720,113000,485126850,21300,21350,21350,21300,131
20230720,112900,482336050,21350,21350,21350,21350,92
20230720,112800,480371850,21350,21350,21350,21350,3
20230720,112700,480307800,21350,21350,21350,21300,187
20230720,112600,476320350,21350,21350,21350,21350,159
20230720,112500,472925700,21350,21300,21350,21300,16
20230720,112400,472584850,21250,21300,21300,21250,3
20230720,112300,472521000,21300,21300,21350,21300,139
20230720,112200,469560250,21300,21300,21300,21300,799
20230720,112100,452541550,21300,21300,21300,21300,51
20230720,112000,451455250,21300,21250,21300,21250,99
20230720,111900,449347100,21300,21250,21300,21250,42
20230720,111800,448453450,21300,21300,21300,21300,90
20230720,111700,446536450,21300,21300,21300,21300,1
20230720,111600,446515150,21250,21300,21300,21250,87
20230720,111500,444662100,21300,21300,21300,21300,1
20230720,111400,444640800,21300,21300,21300,21300,276
20230720,111300,438762000,21300,21250,21300,21250,26
20230720,111200,438209250,21300,21300,21300,21300,188
20230720,111100,434204850,21250,21250,21300,21250,14
20230720,111000,433907250,21250,21250,21250,21250,9
20230720,110900,433716000,21250,21300,21300,21250,420
20230720,110800,424790650,21300,21300,21300,21300,5
20230720,110700,424684150,21300,21300,21300,21300,168
20230720,110600,421105750,21300,21250,21300,21250,104
20230720,110500,418890750,21300,21300,21300,21250,148
20230720,110400,415741350,21250,21250,21250,21250,15
20230720,110300,415422600,21250,21250,21250,21250,893
20230720,110200,396446350,21250,21200,21250,21200,51
20230720,110100,395365100,21250,21250,21250,21250,90
20230720,110000,393452600,21200,21200,21200,21200,3
20230720,105900,393389000,21200,21200,21200,21200,161
20230720,105800,389975800,21200,21200,21200,21200,209
20230720,105700,385545000,21200,21200,21200,21200,398
20230720,105600,377107400,21200,21250,21250,21150,996
20230720,105500,355994100,21250,21250,21250,21250,11
20230720,105400,355760350,21250,21200,21250,21200,109
20230720,105300,353445250,21250,21250,21250,21250,3
20230720,105200,353381500,21250,21200,21250,21200,191
20230720,105100,349323300,21200,21200,21200,21200,13
20230720,105000,349047700,21200,21200,21250,21200,54
20230720,104900,347902300,21200,21200,21200,21200,590
20230720,104800,335394300,21200,21200,21250,21200,35
20230720,104700,334652200,21200,21200,21250,21200,23
20230720,104600,334164450,21200,21200,21250,21200,54
20230720,104500,333019600,21200,21200,21250,21200,72
20230720,104400,331490850,21200,21200,21200,21200,20
20230720,104300,331066850,21200,21200,21200,21200,23
20230720,104200,330579250,21200,21200,21200,21200,34
20230720,104100,329858450,21200,21250,21250,21200,14
20230720,104000,329561400,21200,21200,21250,21200,26
20230720,103900,329010150,21250,21200,21250,21200,126
20230720,103800,326333950,21250,21250,21250,21250,0
20230720,103700,326333950,21250,21250,21250,21200,8
20230720,103600,326164000,21250,21250,21250,21250,42
20230720,103500,325271500,21250,21250,21250,21250,19
20230720,103400,324867750,21250,21250,21250,21250,29
20230720,103300,324251500,21250,21250,21250,21250,2
20230720,103200,324209000,21250,21250,21250,21250,0
20230720,103100,324209000,21250,21250,21250,21250,3
20230720,103000,324145250,21200,21200,21200,21200,455
20230720,102900,314499250,21200,21200,21200,21200,25
20230720,102800,313969250,21200,21150,21200,21100,922
20230720,102700,294467850,21150,21150,21150,21100,23
20230720,102600,293982350,21150,21100,21150,21100,96
20230720,102500,291956350,21150,21100,21150,21100,33
20230720,102400,291259950,21100,21100,21150,21100,20
20230720,102300,290837700,21100,21150,21150,21100,28
20230720,102200,290246850,21100,21100,21100,21100,27
20230720,102100,289677150,21150,21150,21150,21150,137
20230720,102000,286779600,21150,21150,21150,21150,113
20230720,101900,284389650,21150,21150,21150,21150,92
20230720,101800,282443850,21150,21200,21200,21150,19
20230720,101700,282041550,21200,21150,21200,21150,20
20230720,101600,281618350,21200,21200,21200,21200,1
20230720,101500,281597150,21200,21150,21200,21150,10
20230720,101400,281385200,21150,21150,21150,21150,10
20230720,101300,281173700,21150,21150,21150,21150,23
20230720,101200,280687250,21150,21150,21150,21150,33
20230720,101100,279989300,21150,21150,21150,21150,70
20230720,101000,278508800,21150,21150,21150,21150,360
20230720,100900,270894800,21150,21150,21150,21100,285
20230720,100800,264867750,21100,21100,21100,21100,34
20230720,100700,264150350,21100,21100,21100,21100,20
20230720,100600,263728350,21100,21100,21200,21100,36
20230720,100500,262968650,21100,21200,21200,21100,36
20230720,100400,262207450,21100,21200,21200,21100,40
20230720,100300,261360450,21100,21200,21200,21100,21
20230720,100200,260916750,21100,21200,21200,21100,4
20230720,100100,260832250,21200,21200,21200,21200,2
20230720,100000,260789850,21200,21200,21200,21200,0
20230720,095900,260789850,21200,21150,21200,21150,36
20230720,095800,260028250,21150,21150,21150,21150,7
20230720,095700,259880200,21150,21150,21150,21150,59
20230720,095600,258632350,21150,21150,21150,21150,5
20230720,095500,258526600,21150,21150,21150,21150,1
20230720,095400,258505450,21150,21100,21150,21100,140
20230720,095300,255544900,21100,21150,21150,21100,26
20230720,095200,254996150,21150,21100,21150,21100,175
20230720,095100,251302850,21100,21100,21150,21100,29
20230720,095000,250690700,21100,21150,21150,21100,20
20230720,094900,250268450,21100,21150,21150,21100,152
20230720,094800,247054900,21200,21150,21200,21150,142
20230720,094700,244051500,21150,21150,21150,21150,11
20230720,094600,243818850,21200,21200,21200,21200,38
20230720,094500,243013250,21150,21150,21150,21150,17
20230720,094400,242653700,21200,21200,21200,21200,0
20230720,094300,242653700,21200,21200,21200,21200,5
20230720,094200,242547700,21200,21200,21200,21200,1
20230720,094100,242526500,21150,21150,21150,21150,155
20230720,094000,239248250,21150,21200,21200,21100,1355
20230720,093900,210560700,21200,21200,21200,21200,70
20230720,093800,209076700,21200,21250,21250,21200,31
20230720,093700,208419450,21200,21250,21250,21200,107
20230720,093600,206150950,21200,21200,21250,21200,26
20230720,093500,205599700,21200,21250,21250,21200,54
20230720,093400,204454800,21200,21200,21200,21200,31
20230720,093300,203797600,21200,21200,21200,21200,32
20230720,093200,203119200,21200,21200,21250,21200,263
20230720,093100,197543550,21200,21250,21250,21200,15
20230720,093000,197225400,21200,21200,21200,21200,16
20230720,092900,196886200,21200,21200,21200,21200,473
20230720,092800,186858600,21250,21250,21250,21200,22
20230720,092700,186391900,21250,21250,21250,21250,106
20230720,092600,184139400,21250,21250,21250,21250,77
20230720,092500,182503150,21250,21300,21300,21250,476
20230720,092400,172387500,21300,21300,21300,21300,1
20230720,092300,172366200,21250,21250,21250,21250,240
20230720,092200,167266200,21200,21200,21200,21200,0
20230720,092100,167266200,21200,21200,21200,21200,216
20230720,092000,162687000,21200,21200,21200,21150,468
20230720,091900,152765750,21250,21250,21250,21250,90
20230720,091800,150853250,21250,21200,21250,21200,1248
20230720,091700,124373850,21150,21150,21150,21150,357
20230720,091600,116823300,21100,21150,21200,21100,546
20230720,091500,105302100,21150,21150,21150,21150,17
20230720,091400,104942550,21150,21150,21150,21150,177
20230720,091300,101199000,21150,21200,21200,21150,46
20230720,091200,100226050,21200,21200,21200,21200,1
20230720,091100,100204850,21150,21150,21150,21150,841
20230720,091000,82417700,21150,21100,21150,21100,22
20230720,090900,81953450,21150,21150,21150,21150,3
20230720,090800,81890000,21150,21150,21150,21100,78
20230720,090700,80242350,21150,21100,21150,21050,164
20230720,090600,76782700,21100,21100,21150,21100,609
20230720,090500,63932050,21100,21200,21200,21100,1598
20230720,090400,30170800,21200,21200,21200,21150,226
20230720,090300,25380650,21200,21200,21200,21200,27
20230720,090200,24808250,21200,21200,21200,21200,371
20230720,090100,16943050,21200,21300,21300,21200,306
20230720,090000,10441100,21300,21250,21350,21250,491