KissMeData/005950/min/candle-20230728.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230728,184300,15700174700,22350,22350,22350,22350,15582
20230728,184200,15700174700,22350,22350,22350,22350,0
20230728,184100,15700174700,22350,22350,22350,22350,0
20230728,184000,15700174700,22350,22350,22350,22350,0
20230728,183900,15700174700,22350,22350,22350,22350,0
20230728,183800,15700174700,22350,22350,22350,22350,0
20230728,183700,15700174700,22350,22350,22350,22350,0
20230728,183600,15700174700,22350,22350,22350,22350,0
20230728,183500,15700174700,22350,22350,22350,22350,0
20230728,183400,15700174700,22350,22350,22350,22350,0
20230728,183300,15700174700,22350,22350,22350,22350,0
20230728,183200,15700174700,22350,22350,22350,22350,0
20230728,183100,15700174700,22350,22350,22350,22350,0
20230728,183000,15700174700,22350,22350,22350,22350,0
20230728,182900,15700174700,22350,22350,22350,22350,0
20230728,182800,15700174700,22350,22350,22350,22350,0
20230728,182700,15700174700,22350,22350,22350,22350,0
20230728,182600,15700174700,22350,22350,22350,22350,0
20230728,182500,15700174700,22350,22350,22350,22350,0
20230728,182400,15700174700,22350,22350,22350,22350,0
20230728,182300,15700174700,22350,22350,22350,22350,0
20230728,182200,15700174700,22350,22350,22350,22350,0
20230728,182100,15700174700,22350,22350,22350,22350,0
20230728,182000,15700174700,22350,22350,22350,22350,0
20230728,181900,15700174700,22350,22350,22350,22350,0
20230728,181800,15700174700,22350,22350,22350,22350,0
20230728,181700,15700174700,22350,22350,22350,22350,0
20230728,181600,15700174700,22350,22350,22350,22350,0
20230728,181500,15700174700,22350,22350,22350,22350,0
20230728,181400,15700174700,22350,22350,22350,22350,0
20230728,181300,15700174700,22350,22350,22350,22350,15582
20230728,181200,15700174700,22350,22350,22350,22350,0
20230728,181100,15700174700,22350,22350,22350,22350,0
20230728,181000,15700174700,22350,22350,22350,22350,0
20230728,180900,15700174700,22350,22350,22350,22350,0
20230728,180800,15700174700,22350,22350,22350,22350,0
20230728,180700,15700174700,22350,22350,22350,22350,0
20230728,180600,15700174700,22350,22350,22350,22350,0
20230728,180500,15700174700,22350,22350,22350,22350,0
20230728,180400,15700174700,22350,22350,22350,22350,0
20230728,180300,15700174700,22350,22350,22350,22350,0
20230728,180200,15700174700,22350,22350,22350,22350,0
20230728,180100,15700174700,22350,22350,22350,22350,0
20230728,180000,15700174700,22350,22350,22350,22350,0
20230728,175900,15700174700,22350,22350,22350,22350,0
20230728,175800,15700174700,22350,22350,22350,22350,0
20230728,175700,15700174700,22350,22350,22350,22350,0
20230728,175600,15700174700,22350,22350,22350,22350,0
20230728,175500,15700174700,22350,22350,22350,22350,0
20230728,175400,15700174700,22350,22350,22350,22350,0
20230728,175300,15700174700,22350,22350,22350,22350,0
20230728,175200,15700174700,22350,22350,22350,22350,0
20230728,175100,15700174700,22350,22350,22350,22350,0
20230728,175000,15700174700,22350,22350,22350,22350,0
20230728,174900,15700174700,22350,22350,22350,22350,0
20230728,174800,15700174700,22350,22350,22350,22350,0
20230728,174700,15700174700,22350,22350,22350,22350,0
20230728,174600,15700174700,22350,22350,22350,22350,0
20230728,174500,15700174700,22350,22350,22350,22350,0
20230728,174400,15700174700,22350,22350,22350,22350,0
20230728,174300,15700174700,22350,22350,22350,22350,15582
20230728,174200,15700174700,22350,22350,22350,22350,0
20230728,174100,15700174700,22350,22350,22350,22350,0
20230728,174000,15700174700,22350,22350,22350,22350,0
20230728,173900,15700174700,22350,22350,22350,22350,0
20230728,173800,15700174700,22350,22350,22350,22350,0
20230728,173700,15700174700,22350,22350,22350,22350,0
20230728,173600,15700174700,22350,22350,22350,22350,0
20230728,173500,15700174700,22350,22350,22350,22350,0
20230728,173400,15700174700,22350,22350,22350,22350,0
20230728,173300,15700174700,22350,22350,22350,22350,0
20230728,173200,15700174700,22350,22350,22350,22350,0
20230728,173100,15700174700,22350,22350,22350,22350,0
20230728,173000,15700174700,22350,22350,22350,22350,0
20230728,172900,15700174700,22350,22350,22350,22350,0
20230728,172800,15700174700,22350,22350,22350,22350,0
20230728,172700,15700174700,22350,22350,22350,22350,0
20230728,172600,15700174700,22350,22350,22350,22350,0
20230728,172500,15700174700,22350,22350,22350,22350,0
20230728,172400,15700174700,22350,22350,22350,22350,0
20230728,172300,15700174700,22350,22350,22350,22350,0
20230728,172200,15700174700,22350,22350,22350,22350,0
20230728,172100,15700174700,22350,22350,22350,22350,0
20230728,172000,15700174700,22350,22350,22350,22350,0
20230728,171900,15700174700,22350,22350,22350,22350,0
20230728,171800,15700174700,22350,22350,22350,22350,0
20230728,171700,15700174700,22350,22350,22350,22350,0
20230728,171600,15700174700,22350,22350,22350,22350,0
20230728,171500,15700174700,22350,22350,22350,22350,0
20230728,171400,15700174700,22350,22350,22350,22350,0
20230728,171300,15700174700,22350,22350,22350,22350,15582
20230728,171200,15700174700,22350,22350,22350,22350,0
20230728,171100,15700174700,22350,22350,22350,22350,0
20230728,171000,15700174700,22350,22350,22350,22350,0
20230728,170900,15700174700,22350,22350,22350,22350,0
20230728,170800,15700174700,22350,22350,22350,22350,0
20230728,170700,15700174700,22350,22350,22350,22350,0
20230728,170600,15700174700,22350,22350,22350,22350,0
20230728,170500,15700174700,22350,22350,22350,22350,0
20230728,170400,15700174700,22350,22350,22350,22350,0
20230728,170300,15700174700,22350,22350,22350,22350,0
20230728,170200,15700174700,22350,22350,22350,22350,0
20230728,170100,15700174700,22350,22350,22350,22350,0
20230728,170000,15700174700,22350,22350,22350,22350,0
20230728,165900,15700174700,22350,22350,22350,22350,0
20230728,165800,15700174700,22350,22350,22350,22350,0
20230728,165700,15700174700,22350,22350,22350,22350,0
20230728,165600,15700174700,22350,22350,22350,22350,0
20230728,165500,15700174700,22350,22350,22350,22350,0
20230728,165400,15700174700,22350,22350,22350,22350,0
20230728,165300,15700174700,22350,22350,22350,22350,0
20230728,165200,15700174700,22350,22350,22350,22350,0
20230728,165100,15700174700,22350,22350,22350,22350,0
20230728,165000,15700174700,22350,22350,22350,22350,0
20230728,164900,15700174700,22350,22350,22350,22350,0
20230728,164800,15700174700,22350,22350,22350,22350,0
20230728,164700,15700174700,22350,22350,22350,22350,0
20230728,164600,15700174700,22350,22350,22350,22350,0
20230728,164500,15700174700,22350,22350,22350,22350,0
20230728,164400,15700174700,22350,22350,22350,22350,0
20230728,164300,15700174700,22350,22350,22350,22350,15582
20230728,164200,15700174700,22350,22350,22350,22350,0
20230728,164100,15700174700,22350,22350,22350,22350,0
20230728,164000,15700174700,22350,22350,22350,22350,0
20230728,163900,15700174700,22350,22350,22350,22350,0
20230728,163800,15700174700,22350,22350,22350,22350,0
20230728,163700,15700174700,22350,22350,22350,22350,0
20230728,163600,15700174700,22350,22350,22350,22350,0
20230728,163500,15700174700,22350,22350,22350,22350,0
20230728,163400,15700174700,22350,22350,22350,22350,0
20230728,163300,15700174700,22350,22350,22350,22350,0
20230728,163200,15700174700,22350,22350,22350,22350,0
20230728,163100,15700174700,22350,22350,22350,22350,0
20230728,163000,15700174700,22350,22350,22350,22350,0
20230728,162900,15700174700,22350,22350,22350,22350,0
20230728,162800,15700174700,22350,22350,22350,22350,0
20230728,162700,15700174700,22350,22350,22350,22350,0
20230728,162600,15700174700,22350,22350,22350,22350,0
20230728,162500,15700174700,22350,22350,22350,22350,0
20230728,162400,15700174700,22350,22350,22350,22350,0
20230728,162300,15700174700,22350,22350,22350,22350,0
20230728,162200,15700174700,22350,22350,22350,22350,0
20230728,162100,15700174700,22350,22350,22350,22350,0
20230728,162000,15700174700,22350,22350,22350,22350,0
20230728,161900,15700174700,22350,22350,22350,22350,0
20230728,161800,15700174700,22350,22350,22350,22350,0
20230728,161700,15700174700,22350,22350,22350,22350,0
20230728,161600,15700174700,22350,22350,22350,22350,0
20230728,161500,15700174700,22350,22350,22350,22350,0
20230728,161400,15700174700,22350,22350,22350,22350,0
20230728,161300,15700174700,22350,22350,22350,22350,15582
20230728,161200,15700174700,22350,22350,22350,22350,0
20230728,161100,15700174700,22350,22350,22350,22350,0
20230728,161000,15700174700,22350,22350,22350,22350,0
20230728,160900,15700174700,22350,22350,22350,22350,0
20230728,160800,15700174700,22350,22350,22350,22350,0
20230728,160700,15700174700,22350,22350,22350,22350,0
20230728,160600,15700174700,22350,22350,22350,22350,0
20230728,160500,15700174700,22350,22350,22350,22350,0
20230728,160400,15700174700,22350,22350,22350,22350,0
20230728,160300,15700174700,22350,22350,22350,22350,0
20230728,160200,15700174700,22350,22350,22350,22350,0
20230728,160100,15700174700,22350,22350,22350,22350,0
20230728,160000,15700174700,22350,22350,22350,22350,0
20230728,155900,15700174700,22350,22350,22350,22350,0
20230728,155800,15700174700,22350,22350,22350,22350,0
20230728,155700,15700174700,22350,22350,22350,22350,0
20230728,155600,15700174700,22350,22350,22350,22350,0
20230728,155500,15700174700,22350,22350,22350,22350,0
20230728,155400,15700174700,22350,22350,22350,22350,0
20230728,155300,15700174700,22350,22350,22350,22350,0
20230728,155200,15700174700,22350,22350,22350,22350,0
20230728,155100,15700174700,22350,22350,22350,22350,0
20230728,155000,15700174700,22350,22350,22350,22350,0
20230728,154900,15700174700,22350,22350,22350,22350,0
20230728,154800,15700174700,22350,22350,22350,22350,0
20230728,154700,15700174700,22350,22350,22350,22350,0
20230728,154600,15700174700,22350,22350,22350,22350,0
20230728,154500,15700174700,22350,22350,22350,22350,0
20230728,154400,15700174700,22350,22350,22350,22350,0
20230728,154300,15700174700,22350,22350,22350,22350,15582
20230728,154200,15700174700,22350,22350,22350,22350,0
20230728,154100,15700174700,22350,22350,22350,22350,0
20230728,154000,15700174700,22350,22350,22350,22350,0
20230728,153900,15700174700,22350,22350,22350,22350,0
20230728,153800,15700174700,22350,22350,22350,22350,0
20230728,153700,15700174700,22350,22350,22350,22350,0
20230728,153600,15700174700,22350,22350,22350,22350,0
20230728,153500,15700174700,22350,22350,22350,22350,0
20230728,153400,15700174700,22350,22350,22350,22350,0
20230728,153300,15700174700,22350,22350,22350,22350,0
20230728,153200,15700174700,22350,22350,22350,22350,0
20230728,153100,15700174700,22350,22350,22350,22350,0
20230728,153000,15700174700,22350,22350,22350,22350,15582
20230728,152900,15351917000,22250,22250,22250,22250,0
20230728,152800,15351917000,22250,22250,22250,22250,0
20230728,152700,15351917000,22250,22250,22250,22250,0
20230728,152600,15351917000,22250,22250,22250,22250,0
20230728,152500,15351917000,22250,22250,22250,22250,0
20230728,152400,15351917000,22250,22250,22250,22250,0
20230728,152300,15351917000,22250,22250,22250,22250,0
20230728,152200,15351917000,22250,22250,22250,22250,0
20230728,152100,15351917000,22250,22250,22250,22250,0
20230728,152000,15351917000,22250,22250,22250,22250,0
20230728,151900,15351917000,22250,22300,22350,22250,3020
20230728,151800,15284619050,22300,22300,22300,22250,849
20230728,151700,15265695150,22300,22250,22300,22250,723
20230728,151600,15249602550,22250,22250,22300,22250,1032
20230728,151500,15226610900,22250,22300,22300,22250,1367
20230728,151400,15196192600,22300,22300,22300,22250,1691
20230728,151300,15158491550,22300,22350,22350,22250,4854
20230728,151200,15050320100,22300,22300,22350,22300,142
20230728,151100,15047148900,22300,22350,22350,22300,486
20230728,151000,15036307550,22350,22350,22350,22300,1011
20230728,150900,15013756000,22350,22350,22350,22350,1841
20230728,150800,14972609650,22350,22300,22350,22300,367
20230728,150700,14964407850,22300,22350,22350,22300,1858
20230728,150600,14922939200,22350,22300,22350,22300,1699
20230728,150500,14885048500,22300,22300,22300,22300,1944
20230728,150400,14841697300,22250,22300,22300,22250,1424
20230728,150300,14809942350,22300,22300,22350,22300,2420
20230728,150200,14755965850,22300,22300,22350,22300,643
20230728,150100,14741626250,22300,22300,22300,22300,2498
20230728,150000,14685920850,22300,22350,22350,22300,159
20230728,145900,14682374050,22300,22350,22350,22300,65
20230728,145800,14680924300,22350,22300,22350,22300,1064
20230728,145700,14657193000,22250,22300,22300,22250,823
20230728,145600,14638840200,22300,22350,22350,22300,1079
20230728,145500,14614773500,22300,22300,22300,22250,1948
20230728,145400,14571338600,22300,22300,22300,22250,275
20230728,145300,14565206600,22300,22300,22300,22250,181
20230728,145200,14561170350,22300,22250,22300,22250,3664
20230728,145100,14479644450,22250,22250,22250,22250,91
20230728,145000,14477619700,22300,22300,22300,22300,49
20230728,144900,14476527000,22250,22250,22300,22250,153
20230728,144800,14473122150,22300,22300,22300,22250,126
20230728,144700,14470317100,22250,22300,22300,22250,3446
20230728,144600,14393634200,22250,22300,22300,22250,142
20230728,144500,14390469100,22250,22300,22300,22250,355
20230728,144400,14382556500,22300,22300,22300,22250,376
20230728,144300,14374174300,22250,22250,22300,22250,138
20230728,144200,14371103550,22250,22250,22300,22250,1146
20230728,144100,14345598100,22300,22300,22300,22300,874
20230728,144000,14326107900,22250,22250,22300,22250,841
20230728,143900,14307394100,22300,22300,22300,22300,542
20230728,143800,14295307500,22300,22300,22350,22300,221
20230728,143700,14290379150,22350,22350,22350,22300,119
20230728,143600,14287719550,22350,22300,22350,22300,347
20230728,143500,14279981350,22300,22300,22300,22300,486
20230728,143400,14269143550,22300,22300,22300,22250,642
20230728,143300,14254841950,22250,22300,22300,22250,872
20230728,143200,14235399850,22300,22300,22300,22250,516
20230728,143100,14223915500,22300,22250,22300,22250,13
20230728,143000,14223625650,22250,22250,22300,22250,201
20230728,142900,14219153350,22250,22300,22300,22250,1732
20230728,142800,14180532600,22300,22300,22300,22300,521
20230728,142700,14168914300,22300,22300,22300,22250,216
20230728,142600,14164100700,22300,22350,22350,22250,1998
20230728,142500,14119540500,22350,22350,22350,22300,55
20230728,142400,14118311300,22350,22300,22400,22300,1105
20230728,142300,14093620700,22250,22300,22350,22250,686
20230728,142200,14078343600,22350,22300,22350,22300,263
20230728,142100,14072468300,22300,22400,22400,22250,1754
20230728,142000,14033356500,22400,22350,22400,22300,2116
20230728,141900,13986039200,22350,22350,22400,22250,1116
20230728,141800,13961143850,22350,22250,22350,22250,5292
20230728,141700,13842929600,22300,22300,22300,22250,165
20230728,141600,13839252900,22200,22200,22300,22200,1271
20230728,141500,13810980200,22300,22200,22300,22200,320
20230728,141400,13803857650,22200,22150,22250,22150,105
20230728,141300,13801525650,22150,22300,22300,22100,4051
20230728,141200,13711628700,22300,22300,22300,22300,957
20230728,141100,13690287600,22350,22250,22350,22250,1669
20230728,141000,13653052100,22250,22250,22300,22200,1033
20230728,140900,13630069250,22250,22250,22250,22250,236
20230728,140800,13624818250,22250,22250,22250,22250,354
20230728,140700,13616941750,22250,22300,22300,22250,901
20230728,140600,13596888450,22300,22300,22350,22300,536
20230728,140500,13584935400,22300,22300,22300,22300,999
20230728,140400,13562657700,22300,22300,22300,22250,281
20230728,140300,13556392800,22250,22300,22300,22250,1158
20230728,140200,13530574300,22300,22300,22300,22300,685
20230728,140100,13515298800,22300,22300,22350,22300,1798
20230728,140000,13475202300,22250,22300,22300,22250,210
20230728,135900,13470527250,22300,22300,22300,22300,438
20230728,135800,13460759850,22300,22250,22300,22250,524
20230728,135700,13449085450,22300,22300,22300,22300,19
20230728,135600,13448661750,22250,22300,22300,22250,218
20230728,135500,13443805100,22300,22250,22300,22250,562
20230728,135400,13431278500,22250,22250,22300,22250,445
20230728,135300,13421377200,22250,22250,22250,22200,1183
20230728,135200,13395090550,22250,22250,22250,22200,2354
20230728,135100,13342828950,22200,22250,22250,22200,79
20230728,135000,13341072200,22250,22250,22250,22250,44
20230728,134900,13340093200,22250,22200,22250,22200,239
20230728,134800,13334783300,22200,22250,22250,22200,212
20230728,134700,13330067900,22250,22250,22300,22200,211
20230728,134600,13325379000,22250,22300,22300,22250,75
20230728,134500,13323709450,22250,22300,22300,22250,677
20230728,134400,13308622600,22300,22350,22350,22250,167
20230728,134300,13304897100,22300,22350,22350,22200,142
20230728,134200,13301733050,22300,22250,22300,22200,4939
20230728,134100,13191806000,22250,22250,22250,22250,64
20230728,134000,13190382000,22250,22250,22300,22250,924
20230728,133900,13169820450,22250,22250,22300,22250,415
20230728,133800,13160578750,22300,22250,22300,22250,1024
20230728,133700,13137787450,22250,22200,22300,22200,2446
20230728,133600,13083365450,22250,22200,22250,22200,98
20230728,133500,13081189300,22250,22250,22250,22200,990
20230728,133400,13059209750,22200,22200,22200,22200,257
20230728,133300,13053504350,22200,22200,22200,22200,97
20230728,133200,13051350950,22200,22200,22200,22200,101
20230728,133100,13049108750,22250,22250,22300,22250,2348
20230728,133000,12996862900,22250,22200,22250,22150,1569
20230728,132900,12962061250,22150,22150,22150,22150,128
20230728,132800,12959226050,22200,22150,22200,22150,653
20230728,132700,12944757100,22200,22150,22200,22150,15
20230728,132600,12944424750,22200,22150,22200,22150,350
20230728,132500,12936657550,22200,22250,22250,22200,150
20230728,132400,12933327150,22200,22100,22200,22100,1289
20230728,132300,12904733500,22100,22100,22150,22100,953
20230728,132200,12883640600,22100,22100,22100,22050,249
20230728,132100,12878140500,22050,22050,22050,22050,43
20230728,132000,12877192350,22050,22150,22150,22050,4227
20230728,131900,12783751950,22150,22150,22150,22150,797
20230728,131800,12766098400,22150,22150,22200,22150,974
20230728,131700,12744523300,22150,22200,22200,22150,999
20230728,131600,12722386450,22200,22150,22200,22100,105
20230728,131500,12720058350,22100,22200,22200,22100,2309
20230728,131400,12668865250,22200,22200,22250,22200,979
20230728,131300,12647131350,22200,22150,22200,22150,121
20230728,131200,12644445400,22200,22150,22200,22100,868
20230728,131100,12625176650,22150,22150,22150,22100,757
20230728,131000,12608411900,22150,22150,22150,22150,96
20230728,130900,12606285500,22150,22150,22150,22150,96
20230728,130800,12604159100,22100,22150,22150,22100,347
20230728,130700,12596475900,22200,22200,22200,22200,27
20230728,130600,12595876500,22200,22150,22200,22150,2790
20230728,130500,12534025800,22200,22200,22200,22150,301
20230728,130400,12527346400,22200,22200,22250,22200,268
20230728,130300,12521389250,22250,22200,22250,22200,2483
20230728,130200,12466266550,22250,22250,22250,22200,778
20230728,130100,12448956100,22250,22200,22250,22200,321
20230728,130000,12441823800,22200,22250,22250,22200,667
20230728,125900,12426989150,22200,22250,22250,22200,416
20230728,125800,12417734250,22250,22250,22250,22250,1363
20230728,125700,12387407500,22250,22200,22250,22150,356
20230728,125600,12379506950,22200,22150,22200,22150,21
20230728,125500,12379041750,22150,22200,22200,22150,429
20230728,125400,12369519400,22200,22150,22200,22150,891
20230728,125300,12349743700,22150,22150,22150,22150,770
20230728,125200,12332688200,22100,22150,22150,22100,588
20230728,125100,12319675750,22150,22150,22150,22100,259
20230728,125000,12313941700,22150,22200,22200,22150,1896
20230728,124900,12271942000,22200,22200,22200,22150,338
20230728,124800,12264445200,22200,22200,22250,22200,578
20230728,124700,12251612850,22200,22200,22300,22150,556
20230728,124600,12239235750,22200,22150,22250,22150,487
20230728,124500,12228427550,22200,22200,22250,22150,1105
20230728,124400,12203893200,22250,22350,22350,22250,10649
20230728,124300,11966446500,22350,22400,22400,22350,1502
20230728,124200,11932875750,22400,22450,22450,22350,1290
20230728,124100,11903956100,22450,22350,22450,22350,1980
20230728,124000,11859610100,22350,22300,22350,22300,5824
20230728,123900,11729536100,22300,22300,22300,22250,261
20230728,123800,11723721600,22250,22250,22250,22250,121
20230728,123700,11721029350,22300,22250,22300,22250,726
20230728,123600,11704872350,22250,22250,22250,22250,640
20230728,123500,11690632350,22250,22250,22250,22200,420
20230728,123400,11681307050,22200,22300,22300,22200,2723
20230728,123300,11620769900,22300,22300,22300,22300,900
20230728,123200,11600699900,22350,22300,22350,22300,689
20230728,123100,11585335000,22300,22300,22300,22250,1371
20230728,123000,11554764550,22300,22250,22300,22200,2709
20230728,122900,11494374750,22250,22100,22300,22100,12457
20230728,122800,11217888550,22150,22150,22150,22100,388
20230728,122700,11209298150,22150,22150,22200,22150,1769
20230728,122600,11170107250,22150,22200,22200,22150,2715
20230728,122500,11109911100,22200,22100,22200,22100,4108
20230728,122400,11019021550,22100,22150,22150,22100,1052
20230728,122300,10995739800,22150,22150,22200,22150,4609
20230728,122200,10893594400,22200,22200,22250,22200,2101
20230728,122100,10846947200,22200,22200,22250,22200,2470
20230728,122000,10792084600,22200,22200,22250,22200,435
20230728,121900,10782415850,22200,22200,22250,22150,881
20230728,121800,10762860400,22200,22150,22200,22150,765
20230728,121700,10745887050,22150,22150,22200,22100,2328
20230728,121600,10694322250,22150,22250,22250,22150,6647
20230728,121500,10546841900,22250,22250,22250,22200,1569
20230728,121400,10511933900,22200,22200,22250,22200,183
20230728,121300,10507866150,22200,22200,22250,22150,682
20230728,121200,10492728250,22200,22200,22250,22150,3610
20230728,121100,10412656050,22150,22100,22200,22100,2774
20230728,121000,10351228250,22100,22100,22150,22100,2137
20230728,120900,10303997350,22100,22050,22100,22000,918
20230728,120800,10283717750,22000,22050,22100,22000,875
20230728,120700,10264431850,22100,22100,22100,22100,890
20230728,120600,10244762850,22100,22100,22100,22100,613
20230728,120500,10231215550,22100,22050,22100,22050,2277
20230728,120400,10180967750,22050,22050,22050,22050,794
20230728,120300,10163460050,22050,22050,22050,22050,158
20230728,120200,10159976150,22000,22050,22050,22000,128
20230728,120100,10157158700,22050,22000,22050,22000,821
20230728,120000,10139096600,22000,21950,22000,21950,279
20230728,115900,10132959100,21950,22050,22050,21950,465
20230728,115800,10122728250,22000,21950,22000,21950,1767
20230728,115700,10083855050,21950,21950,21950,21850,3956
20230728,115600,9997255000,21950,21900,21950,21900,5213
20230728,115500,9882832600,21900,21900,21900,21900,530
20230728,115400,9871225600,21900,21900,21900,21900,350
20230728,115300,9863560600,21900,21900,21900,21850,702
20230728,115200,9848189600,21900,21900,21900,21900,186
20230728,115100,9844116200,21900,21900,21900,21900,770
20230728,115000,9827253200,21900,21900,21950,21850,69
20230728,114900,9825744800,21900,21900,21950,21900,1037
20230728,114800,9803033300,21950,21900,21950,21900,295
20230728,114700,9796571950,21900,21900,21950,21850,1106
20230728,114600,9772352000,21900,21900,21900,21850,634
20230728,114500,9758474000,21850,21850,21900,21850,574
20230728,114400,9745912900,21850,21850,21950,21850,3092
20230728,114300,9678196800,21900,21850,21900,21850,367
20230728,114200,9670163200,21900,21900,21900,21850,1232
20230728,114100,9643183200,21850,21850,21900,21850,512
20230728,114000,9631973450,21900,21850,21900,21850,597
20230728,113900,9618899250,21900,21800,21900,21800,188
20230728,113800,9614793800,21850,21850,21850,21800,1649
20230728,113700,9578777850,21850,21850,21850,21800,119
20230728,113600,9576179900,21850,21850,21850,21800,4432
20230728,113500,9479343550,21850,21850,21850,21800,986
20230728,113400,9457799950,21850,21850,21850,21850,932
20230728,113300,9437435750,21850,21850,21850,21800,775
20230728,113200,9420504800,21850,21850,21850,21800,978
20230728,113100,9399135550,21850,21850,21850,21850,111
20230728,113000,9396710200,21850,21850,21850,21800,315
20230728,112900,9389830400,21850,21800,21850,21800,2900
20230728,112800,9326585300,21750,21750,21800,21750,1422
20230728,112700,9295656750,21750,21750,21750,21700,289
20230728,112600,9289377700,21750,21750,21750,21700,130
20230728,112500,9286550250,21750,21750,21750,21750,337
20230728,112400,9279220500,21750,21750,21800,21750,868
20230728,112300,9260341450,21750,21800,21800,21750,170
20230728,112200,9256643850,21750,21700,21750,21700,404
20230728,112100,9247858850,21700,21700,21700,21700,441
20230728,112000,9238289150,21700,21750,21750,21700,108
20230728,111900,9235940600,21750,21750,21800,21700,558
20230728,111800,9223806200,21800,21700,21800,21650,2858
20230728,111700,9161781800,21700,21700,21700,21650,2659
20230728,111600,9104105650,21700,21700,21800,21700,1572
20230728,111500,9069993100,21800,21700,21800,21700,542
20230728,111400,9058222750,21700,21700,21750,21700,518
20230728,111300,9046972700,21700,21700,21800,21700,479
20230728,111200,9036554100,21750,21700,21800,21650,1514
20230728,111100,9003682300,21650,21750,21750,21400,22667
20230728,111000,8515359300,21750,21700,21750,21700,920
20230728,110900,8495372600,21750,21750,21750,21750,608
20230728,110800,8482148600,21750,21750,21750,21700,336
20230728,110700,8474845900,21750,21700,21750,21700,172
20230728,110600,8471109650,21700,21750,21750,21700,528
20230728,110500,8459651550,21700,21750,21750,21700,1347
20230728,110400,8430369950,21750,21800,21800,21700,519
20230728,110300,8419068400,21700,21750,21800,21700,2588
20230728,110200,8362788450,21750,21850,21850,21750,2291
20230728,110100,8312849150,21850,21800,21850,21800,199
20230728,110000,8308506650,21800,21800,21800,21750,1171
20230728,105900,8282983350,21750,21800,21800,21750,80
20230728,105800,8281239650,21800,21800,21800,21800,335
20230728,105700,8273936650,21750,21750,21800,21750,409
20230728,105600,8265034250,21800,21850,21850,21750,1787
20230728,105500,8226087300,21850,21900,21900,21800,1398
20230728,105400,8195573450,21900,21850,21900,21850,331
20230728,105300,8188338250,21850,21900,21900,21850,2006
20230728,105200,8144493250,21900,21900,21950,21900,2712
20230728,105100,8085095400,21900,21950,21950,21900,545
20230728,105000,8073150050,21950,21950,22000,21950,263
20230728,104900,8067377000,21950,21950,21950,21900,2503
20230728,104800,8012460700,22000,22000,22050,21900,2553
20230728,104700,7956387750,22050,21900,22050,21900,3142
20230728,104600,7887347400,21900,21900,21950,21850,2329
20230728,104500,7836354800,21900,21900,21900,21850,1160
20230728,104400,7810962600,21900,21850,21900,21850,1325
20230728,104300,7782011300,21850,21800,21900,21800,4127
20230728,104200,7691741050,21900,21850,21900,21800,1908
20230728,104100,7650027900,21850,21800,21850,21800,1057
20230728,104000,7626979550,21800,21800,21900,21800,2320
20230728,103900,7576292800,21850,21800,21850,21800,897
20230728,103800,7556729050,21800,21850,21850,21800,465
20230728,103700,7546585650,21850,21800,21850,21800,928
20230728,103600,7526319100,21800,21750,21800,21750,1786
20230728,103500,7487412700,21750,21750,21800,21700,779
20230728,103400,7470471950,21750,21800,21800,21700,540
20230728,103300,7458715950,21800,21750,21800,21700,640
20230728,103200,7444818750,21750,21750,21800,21750,1115
20230728,103100,7420562900,21800,21800,21800,21750,1810
20230728,103000,7381180800,21800,21700,21800,21700,4052
20230728,102900,7292938850,21700,21700,21750,21650,364
20230728,102800,7285042550,21700,21700,21700,21650,491
20230728,102700,7274393100,21700,21700,21700,21650,625
20230728,102600,7260830850,21700,21700,21700,21650,422
20230728,102500,7251677500,21700,21700,21750,21650,2667
20230728,102400,7193799200,21700,21700,21700,21650,998
20230728,102300,7172165000,21700,21650,21700,21600,1212
20230728,102200,7145942600,21650,21600,21700,21600,3546
20230728,102100,7069069050,21600,21600,21600,21600,2336
20230728,102000,7018611450,21550,21550,21600,21500,724
20230728,101900,7003027600,21550,21550,21550,21400,9869
20230728,101800,6790845200,21500,21500,21550,21450,261
20230728,101700,6785229050,21500,21550,21600,21500,1579
20230728,101600,6751143000,21500,21450,21550,21350,3576
20230728,101500,6674564450,21400,21500,21500,21400,4494
20230728,101400,6578251200,21500,21500,21550,21500,504
20230728,101300,6567401300,21500,21450,21500,21450,680
20230728,101200,6552790250,21450,21500,21500,21450,807
20230728,101100,6535470750,21500,21450,21500,21450,508
20230728,101000,6524569250,21450,21550,21550,21450,350
20230728,100900,6517047000,21550,21500,21600,21450,1329
20230728,100800,6488440400,21500,21500,21500,21400,727
20230728,100700,6472815850,21400,21450,21450,21400,1527
20230728,100600,6440087100,21450,21500,21500,21450,405
20230728,100500,6431399100,21500,21550,21550,21500,2489
20230728,100400,6377874850,21500,21500,21550,21500,2242
20230728,100300,6329667500,21500,21450,21600,21450,3596
20230728,100200,6252340100,21500,21450,21500,21400,2946
20230728,100100,6189245650,21450,21400,21450,21400,2010
20230728,100000,6146194400,21450,21500,21500,21450,1541
20230728,095900,6113093150,21500,21450,21550,21350,6357
20230728,095800,5976471300,21450,21300,21450,21300,13974
20230728,095700,5678618900,21300,21300,21350,21300,1554
20230728,095600,5645493600,21350,21350,21400,21350,3078
20230728,095500,5579756500,21400,21350,21450,21350,1596
20230728,095400,5545619200,21400,21400,21450,21350,8342
20230728,095300,5367392800,21450,21400,21450,21350,2161
20230728,095200,5321140300,21400,21450,21500,21350,7766
20230728,095100,5154810350,21450,21450,21500,21450,1685
20230728,095000,5118657750,21500,21550,21600,21450,8124
20230728,094900,4943980050,21600,21600,21650,21550,3282
20230728,094800,4873195900,21650,21600,21650,21550,1541
20230728,094700,4839923050,21550,21550,21600,21550,2214
20230728,094600,4792210500,21600,21600,21650,21550,1235
20230728,094500,4765536150,21600,21600,21650,21600,974
20230728,094400,4744497250,21600,21650,21650,21550,10306
20230728,094300,4522237300,21600,21650,21650,21600,1008
20230728,094200,4500451900,21650,21700,21700,21650,2087
20230728,094100,4455228350,21650,21600,21750,21600,8824
20230728,094000,4264103300,21600,21600,21600,21600,2685
20230728,093900,4206107300,21650,21650,21700,21600,812
20230728,093800,4188541700,21700,21650,21700,21650,1084
20230728,093700,4165072250,21700,21750,21750,21650,4028
20230728,093600,4077721900,21750,21900,21900,21700,1896
20230728,093500,4036412050,21900,21700,21950,21700,3298
20230728,093400,3964459900,21700,21800,21800,21650,7342
20230728,093300,3804881650,21800,21750,21850,21750,1869
20230728,093200,3764130650,21850,21850,21850,21750,4196
20230728,093100,3672707250,21850,21700,21850,21700,4323
20230728,093000,3578556800,21700,21750,21750,21650,1909
20230728,092900,3537126500,21700,21750,21750,21650,2466
20230728,092800,3483650400,21750,21750,21750,21700,710
20230728,092700,3468210650,21750,21750,21800,21700,2268
20230728,092600,3418894050,21750,21750,21800,21700,1370
20230728,092500,3389095200,21750,21650,21750,21600,2120
20230728,092400,3343170050,21600,21550,21700,21500,2753
20230728,092300,3283751400,21550,21600,21600,21500,4080
20230728,092200,3195737550,21600,21800,21800,21600,3622
20230728,092100,3117252450,21750,21850,21850,21750,2497
20230728,092000,3062833650,21850,21900,22000,21750,4021
20230728,091900,2975221400,21900,21950,22050,21900,3563
20230728,091800,2896866750,21950,21850,22000,21800,1721
20230728,091700,2859094950,21850,21800,21850,21700,9320
20230728,091600,2656258050,21800,21850,21900,21750,4576
20230728,091500,2556504750,21800,21750,21950,21750,5474
20230728,091400,2436933300,21800,21800,21850,21350,16025
20230728,091300,2091886000,21850,21850,21850,21500,11510
20230728,091200,1842165900,21900,21800,21900,21750,2078
20230728,091100,1796789950,21850,21900,21950,21800,3556
20230728,091000,1719066900,21850,21850,21900,21800,2371
20230728,090900,1667251500,21800,21600,21850,21600,2298
20230728,090800,1617361400,21700,21600,21800,21450,12828
20230728,090700,1339916050,21550,21750,21750,21550,3729
20230728,090600,1259011550,21750,21800,21800,21700,5713
20230728,090500,1134727400,21800,21750,21900,21650,3196
20230728,090400,1065077350,21700,21700,21850,21550,4474
20230728,090300,968398300,21700,21700,21800,21650,5255
20230728,090200,854333700,21650,21400,21750,21350,10160
20230728,090100,635964850,21400,21550,21600,21350,14226
20230728,090000,330523600,21550,21700,21750,21550,15097