KissMeData/020000/min/candle-20230721.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230721,185800,915300550,21200,21200,21200,21200,2201
20230721,185700,915300550,21200,21200,21200,21200,0
20230721,185600,915300550,21200,21200,21200,21200,0
20230721,185500,915300550,21200,21200,21200,21200,0
20230721,185400,915300550,21200,21200,21200,21200,0
20230721,185300,915300550,21200,21200,21200,21200,0
20230721,185200,915300550,21200,21200,21200,21200,0
20230721,185100,915300550,21200,21200,21200,21200,0
20230721,185000,915300550,21200,21200,21200,21200,0
20230721,184900,915300550,21200,21200,21200,21200,0
20230721,184800,915300550,21200,21200,21200,21200,0
20230721,184700,915300550,21200,21200,21200,21200,0
20230721,184600,915300550,21200,21200,21200,21200,0
20230721,184500,915300550,21200,21200,21200,21200,0
20230721,184400,915300550,21200,21200,21200,21200,0
20230721,184300,915300550,21200,21200,21200,21200,0
20230721,184200,915300550,21200,21200,21200,21200,0
20230721,184100,915300550,21200,21200,21200,21200,0
20230721,184000,915300550,21200,21200,21200,21200,0
20230721,183900,915300550,21200,21200,21200,21200,0
20230721,183800,915300550,21200,21200,21200,21200,0
20230721,183700,915300550,21200,21200,21200,21200,0
20230721,183600,915300550,21200,21200,21200,21200,0
20230721,183500,915300550,21200,21200,21200,21200,0
20230721,183400,915300550,21200,21200,21200,21200,0
20230721,183300,915300550,21200,21200,21200,21200,0
20230721,183200,915300550,21200,21200,21200,21200,0
20230721,183100,915300550,21200,21200,21200,21200,0
20230721,183000,915300550,21200,21200,21200,21200,0
20230721,182900,915300550,21200,21200,21200,21200,0
20230721,182800,915300550,21200,21200,21200,21200,2201
20230721,182700,915300550,21200,21200,21200,21200,0
20230721,182600,915300550,21200,21200,21200,21200,0
20230721,182500,915300550,21200,21200,21200,21200,0
20230721,182400,915300550,21200,21200,21200,21200,0
20230721,182300,915300550,21200,21200,21200,21200,0
20230721,182200,915300550,21200,21200,21200,21200,0
20230721,182100,915300550,21200,21200,21200,21200,0
20230721,182000,915300550,21200,21200,21200,21200,0
20230721,181900,915300550,21200,21200,21200,21200,0
20230721,181800,915300550,21200,21200,21200,21200,0
20230721,181700,915300550,21200,21200,21200,21200,0
20230721,181600,915300550,21200,21200,21200,21200,0
20230721,181500,915300550,21200,21200,21200,21200,0
20230721,181400,915300550,21200,21200,21200,21200,0
20230721,181300,915300550,21200,21200,21200,21200,0
20230721,181200,915300550,21200,21200,21200,21200,0
20230721,181100,915300550,21200,21200,21200,21200,0
20230721,181000,915300550,21200,21200,21200,21200,0
20230721,180900,915300550,21200,21200,21200,21200,0
20230721,180800,915300550,21200,21200,21200,21200,0
20230721,180700,915300550,21200,21200,21200,21200,0
20230721,180600,915300550,21200,21200,21200,21200,0
20230721,180500,915300550,21200,21200,21200,21200,0
20230721,180400,915300550,21200,21200,21200,21200,0
20230721,180300,915300550,21200,21200,21200,21200,0
20230721,180200,915300550,21200,21200,21200,21200,0
20230721,180100,915300550,21200,21200,21200,21200,0
20230721,180000,915300550,21200,21200,21200,21200,0
20230721,175900,915300550,21200,21200,21200,21200,0
20230721,175800,915300550,21200,21200,21200,21200,2201
20230721,175700,915300550,21200,21200,21200,21200,0
20230721,175600,915300550,21200,21200,21200,21200,0
20230721,175500,915300550,21200,21200,21200,21200,0
20230721,175400,915300550,21200,21200,21200,21200,0
20230721,175300,915300550,21200,21200,21200,21200,0
20230721,175200,915300550,21200,21200,21200,21200,0
20230721,175100,915300550,21200,21200,21200,21200,0
20230721,175000,915300550,21200,21200,21200,21200,0
20230721,174900,915300550,21200,21200,21200,21200,0
20230721,174800,915300550,21200,21200,21200,21200,0
20230721,174700,915300550,21200,21200,21200,21200,0
20230721,174600,915300550,21200,21200,21200,21200,0
20230721,174500,915300550,21200,21200,21200,21200,0
20230721,174400,915300550,21200,21200,21200,21200,0
20230721,174300,915300550,21200,21200,21200,21200,0
20230721,174200,915300550,21200,21200,21200,21200,0
20230721,174100,915300550,21200,21200,21200,21200,0
20230721,174000,915300550,21200,21200,21200,21200,0
20230721,173900,915300550,21200,21200,21200,21200,0
20230721,173800,915300550,21200,21200,21200,21200,0
20230721,173700,915300550,21200,21200,21200,21200,0
20230721,173600,915300550,21200,21200,21200,21200,0
20230721,173500,915300550,21200,21200,21200,21200,0
20230721,173400,915300550,21200,21200,21200,21200,0
20230721,173300,915300550,21200,21200,21200,21200,0
20230721,173200,915300550,21200,21200,21200,21200,0
20230721,173100,915300550,21200,21200,21200,21200,0
20230721,173000,915300550,21200,21200,21200,21200,0
20230721,172900,915300550,21200,21200,21200,21200,0
20230721,172800,915300550,21200,21200,21200,21200,2201
20230721,172700,915300550,21200,21200,21200,21200,0
20230721,172600,915300550,21200,21200,21200,21200,0
20230721,172500,915300550,21200,21200,21200,21200,0
20230721,172400,915300550,21200,21200,21200,21200,0
20230721,172300,915300550,21200,21200,21200,21200,0
20230721,172200,915300550,21200,21200,21200,21200,0
20230721,172100,915300550,21200,21200,21200,21200,0
20230721,172000,915300550,21200,21200,21200,21200,0
20230721,171900,915300550,21200,21200,21200,21200,0
20230721,171800,915300550,21200,21200,21200,21200,0
20230721,171700,915300550,21200,21200,21200,21200,0
20230721,171600,915300550,21200,21200,21200,21200,0
20230721,171500,915300550,21200,21200,21200,21200,0
20230721,171400,915300550,21200,21200,21200,21200,0
20230721,171300,915300550,21200,21200,21200,21200,0
20230721,171200,915300550,21200,21200,21200,21200,0
20230721,171100,915300550,21200,21200,21200,21200,0
20230721,171000,915300550,21200,21200,21200,21200,0
20230721,170900,915300550,21200,21200,21200,21200,0
20230721,170800,915300550,21200,21200,21200,21200,0
20230721,170700,915300550,21200,21200,21200,21200,0
20230721,170600,915300550,21200,21200,21200,21200,0
20230721,170500,915300550,21200,21200,21200,21200,0
20230721,170400,915300550,21200,21200,21200,21200,0
20230721,170300,915300550,21200,21200,21200,21200,0
20230721,170200,915300550,21200,21200,21200,21200,0
20230721,170100,915300550,21200,21200,21200,21200,0
20230721,170000,915300550,21200,21200,21200,21200,0
20230721,165900,915300550,21200,21200,21200,21200,0
20230721,165800,915300550,21200,21200,21200,21200,2201
20230721,165700,915300550,21200,21200,21200,21200,0
20230721,165600,915300550,21200,21200,21200,21200,0
20230721,165500,915300550,21200,21200,21200,21200,0
20230721,165400,915300550,21200,21200,21200,21200,0
20230721,165300,915300550,21200,21200,21200,21200,0
20230721,165200,915300550,21200,21200,21200,21200,0
20230721,165100,915300550,21200,21200,21200,21200,0
20230721,165000,915300550,21200,21200,21200,21200,0
20230721,164900,915300550,21200,21200,21200,21200,0
20230721,164800,915300550,21200,21200,21200,21200,0
20230721,164700,915300550,21200,21200,21200,21200,0
20230721,164600,915300550,21200,21200,21200,21200,0
20230721,164500,915300550,21200,21200,21200,21200,0
20230721,164400,915300550,21200,21200,21200,21200,0
20230721,164300,915300550,21200,21200,21200,21200,0
20230721,164200,915300550,21200,21200,21200,21200,0
20230721,164100,915300550,21200,21200,21200,21200,0
20230721,164000,915300550,21200,21200,21200,21200,0
20230721,163900,915300550,21200,21200,21200,21200,0
20230721,163800,915300550,21200,21200,21200,21200,0
20230721,163700,915300550,21200,21200,21200,21200,0
20230721,163600,915300550,21200,21200,21200,21200,0
20230721,163500,915300550,21200,21200,21200,21200,0
20230721,163400,915300550,21200,21200,21200,21200,0
20230721,163300,915300550,21200,21200,21200,21200,0
20230721,163200,915300550,21200,21200,21200,21200,0
20230721,163100,915300550,21200,21200,21200,21200,0
20230721,163000,915300550,21200,21200,21200,21200,0
20230721,162900,915300550,21200,21200,21200,21200,0
20230721,162800,915300550,21200,21200,21200,21200,2201
20230721,162700,915300550,21200,21200,21200,21200,0
20230721,162600,915300550,21200,21200,21200,21200,0
20230721,162500,915300550,21200,21200,21200,21200,0
20230721,162400,915300550,21200,21200,21200,21200,0
20230721,162300,915300550,21200,21200,21200,21200,0
20230721,162200,915300550,21200,21200,21200,21200,0
20230721,162100,915300550,21200,21200,21200,21200,0
20230721,162000,915300550,21200,21200,21200,21200,0
20230721,161900,915300550,21200,21200,21200,21200,0
20230721,161800,915300550,21200,21200,21200,21200,0
20230721,161700,915300550,21200,21200,21200,21200,0
20230721,161600,915300550,21200,21200,21200,21200,0
20230721,161500,915300550,21200,21200,21200,21200,0
20230721,161400,915300550,21200,21200,21200,21200,0
20230721,161300,915300550,21200,21200,21200,21200,0
20230721,161200,915300550,21200,21200,21200,21200,0
20230721,161100,915300550,21200,21200,21200,21200,0
20230721,161000,915300550,21200,21200,21200,21200,0
20230721,160900,915300550,21200,21200,21200,21200,0
20230721,160800,915300550,21200,21200,21200,21200,0
20230721,160700,915300550,21200,21200,21200,21200,0
20230721,160600,915300550,21200,21200,21200,21200,0
20230721,160500,915300550,21200,21200,21200,21200,0
20230721,160400,915300550,21200,21200,21200,21200,0
20230721,160300,915300550,21200,21200,21200,21200,0
20230721,160200,915300550,21200,21200,21200,21200,0
20230721,160100,915300550,21200,21200,21200,21200,0
20230721,160000,915300550,21200,21200,21200,21200,0
20230721,155900,915300550,21200,21200,21200,21200,0
20230721,155800,915300550,21200,21200,21200,21200,2201
20230721,155700,915300550,21200,21200,21200,21200,0
20230721,155600,915300550,21200,21200,21200,21200,0
20230721,155500,915300550,21200,21200,21200,21200,0
20230721,155400,915300550,21200,21200,21200,21200,0
20230721,155300,915300550,21200,21200,21200,21200,0
20230721,155200,915300550,21200,21200,21200,21200,0
20230721,155100,915300550,21200,21200,21200,21200,0
20230721,155000,915300550,21200,21200,21200,21200,0
20230721,154900,915300550,21200,21200,21200,21200,0
20230721,154800,915300550,21200,21200,21200,21200,0
20230721,154700,915300550,21200,21200,21200,21200,0
20230721,154600,915300550,21200,21200,21200,21200,0
20230721,154500,915300550,21200,21200,21200,21200,0
20230721,154400,915300550,21200,21200,21200,21200,0
20230721,154300,915300550,21200,21200,21200,21200,0
20230721,154200,915300550,21200,21200,21200,21200,0
20230721,154100,915300550,21200,21200,21200,21200,0
20230721,154000,915300550,21200,21200,21200,21200,0
20230721,153900,915300550,21200,21200,21200,21200,0
20230721,153800,915300550,21200,21200,21200,21200,0
20230721,153700,915300550,21200,21200,21200,21200,0
20230721,153600,915300550,21200,21200,21200,21200,0
20230721,153500,915300550,21200,21200,21200,21200,0
20230721,153400,915300550,21200,21200,21200,21200,0
20230721,153300,915300550,21200,21200,21200,21200,0
20230721,153200,915300550,21200,21200,21200,21200,0
20230721,153100,915300550,21200,21200,21200,21200,0
20230721,153000,915300550,21200,21200,21200,21200,2201
20230721,152900,868639350,21200,21200,21200,21200,0
20230721,152800,868639350,21200,21200,21200,21200,0
20230721,152700,868639350,21200,21200,21200,21200,0
20230721,152600,868639350,21200,21200,21200,21200,0
20230721,152500,868639350,21200,21200,21200,21200,0
20230721,152400,868639350,21200,21200,21200,21200,0
20230721,152300,868639350,21200,21200,21200,21200,0
20230721,152200,868639350,21200,21200,21200,21200,0
20230721,152100,868639350,21200,21200,21200,21200,0
20230721,152000,868639350,21200,21200,21200,21200,0
20230721,151900,868639350,21200,21200,21250,21200,952
20230721,151800,848422450,21250,21250,21250,21200,141
20230721,151700,845427400,21200,21200,21250,21200,37
20230721,151600,844641500,21250,21250,21250,21200,63
20230721,151500,843302800,21250,21250,21250,21200,242
20230721,151400,838167900,21200,21200,21250,21200,55
20230721,151300,837000500,21200,21200,21250,21200,76
20230721,151200,835387200,21250,21200,21250,21200,80
20230721,151100,833689300,21200,21200,21250,21200,43
20230721,151000,832777600,21200,21250,21250,21200,169
20230721,150900,829187050,21200,21200,21200,21200,61
20230721,150800,827893850,21200,21200,21250,21200,8
20230721,150700,827723950,21250,21200,21250,21200,68
20230721,150600,826279550,21200,21200,21250,21200,20
20230721,150500,825855400,21200,21250,21250,21200,9
20230721,150400,825664200,21200,21200,21250,21200,52
20230721,150300,824559850,21200,21250,21250,21200,15
20230721,150200,824241750,21200,21200,21200,21200,14
20230721,150100,823944950,21200,21200,21250,21200,14
20230721,150000,823648050,21200,21250,21250,21200,252
20230721,145900,818303650,21250,21200,21250,21200,16
20230721,145800,817964350,21250,21250,21250,21200,63
20230721,145700,816626300,21200,21200,21200,21200,14
20230721,145600,816329500,21200,21200,21250,21200,25
20230721,145500,815799400,21200,21200,21250,21200,18
20230721,145400,815417000,21250,21250,21250,21200,22
20230721,145300,814950250,21200,21200,21250,21200,17
20230721,145200,814589800,21250,21250,21250,21250,52
20230721,145100,813484800,21200,21200,21250,21200,19
20230721,145000,813081850,21200,21200,21250,21200,151
20230721,144900,809880300,21250,21200,21250,21200,39
20230721,144800,809051600,21200,21200,21250,21200,16
20230721,144700,808712350,21250,21250,21250,21200,17
20230721,144600,808351150,21200,21250,21250,21200,351
20230721,144500,800893800,21250,21200,21250,21200,21
20230721,144400,800447600,21200,21250,21250,21200,17
20230721,144300,800087100,21200,21200,21200,21200,16
20230721,144200,799747900,21200,21250,21250,21200,79
20230721,144100,798070550,21200,21250,21250,21200,150
20230721,144000,794890450,21200,21200,21250,21200,31
20230721,143900,794232650,21200,21200,21250,21200,39
20230721,143800,793405750,21250,21200,21250,21200,108
20230721,143700,791111100,21250,21200,21250,21200,11
20230721,143600,790877750,21250,21200,21250,21200,11
20230721,143500,790644450,21200,21200,21250,21200,76
20230721,143400,789031450,21200,21250,21250,21200,10
20230721,143300,788819350,21200,21200,21200,21200,14
20230721,143200,788522550,21200,21200,21250,21200,38
20230721,143100,787716850,21200,21200,21200,21200,8
20230721,143000,787547250,21250,21200,21250,21200,13
20230721,142900,787271550,21200,21250,21250,21200,12
20230721,142800,787017050,21250,21200,21250,21200,38
20230721,142700,786211300,21200,21250,21250,21200,4
20230721,142600,786126400,21200,21200,21200,21200,10
20230721,142500,785914400,21200,21200,21250,21200,42
20230721,142400,785023850,21200,21200,21200,21200,39
20230721,142300,784197050,21250,21200,21250,21200,18
20230721,142200,783815350,21200,21250,21250,21200,16
20230721,142100,783476000,21200,21200,21200,21200,28
20230721,142000,782882400,21200,21250,21250,21200,16
20230721,141900,782542850,21200,21200,21200,21200,148
20230721,141800,779405250,21200,21200,21250,21200,76
20230721,141700,777793950,21200,21200,21250,21200,5
20230721,141600,777687850,21200,21200,21200,21200,11
20230721,141500,777454650,21200,21200,21250,21200,135
20230721,141400,774592550,21200,21200,21200,21200,36
20230721,141300,773829350,21250,21200,21250,21200,56
20230721,141200,772642050,21200,21250,21250,21200,4
20230721,141100,772557100,21200,21200,21200,21200,75
20230721,141000,770967100,21200,21250,21250,21200,4
20230721,140900,770882200,21200,21200,21200,21200,1
20230721,140800,770861000,21200,21250,21250,21200,3
20230721,140700,770797300,21200,21200,21200,21200,29
20230721,140600,770182500,21250,21200,21250,21200,3
20230721,140500,770118800,21250,21200,21250,21200,42
20230721,140400,769226350,21200,21200,21200,21200,27
20230721,140300,768653950,21250,21200,21250,21200,3
20230721,140200,768590250,21200,21200,21200,21200,1
20230721,140100,768569050,21200,21200,21250,21200,204
20230721,140000,764244150,21200,21250,21250,21200,30
20230721,135900,763608050,21200,21200,21200,21200,3
20230721,135800,763544450,21200,21250,21250,21200,23
20230721,135700,763055750,21200,21250,21250,21200,34
20230721,135600,762334600,21250,21200,21250,21200,4
20230721,135500,762249700,21200,21250,21250,21200,15
20230721,135400,761931200,21250,21200,21250,21200,4
20230721,135300,761846300,21250,21200,21250,21200,144
20230721,135200,758792050,21200,21200,21200,21200,1
20230721,135100,758770850,21250,21250,21250,21200,154
20230721,135000,755498400,21200,21200,21200,21200,28
20230721,134900,754904800,21250,21200,21250,21200,3
20230721,134800,754841100,21200,21200,21250,21200,4
20230721,134700,754756200,21200,21200,21200,21200,1
20230721,134600,754735000,21200,21200,21250,21200,30
20230721,134500,754098850,21250,21250,21250,21250,0
20230721,134400,754098850,21250,21200,21250,21200,440
20230721,134300,744769700,21150,21200,21200,21150,177
20230721,134200,741018600,21200,21200,21200,21200,318
20230721,134100,734277000,21200,21250,21250,21200,11
20230721,134000,734043700,21200,21200,21200,21200,1
20230721,133900,734022500,21200,21200,21250,21200,30
20230721,133800,733386400,21200,21200,21200,21200,1
20230721,133700,733365200,21250,21200,21250,21200,52
20230721,133600,732262700,21200,21250,21250,21200,28
20230721,133500,731669000,21200,21200,21200,21200,1
20230721,133400,731647800,21250,21250,21250,21250,2
20230721,133300,731605300,21250,21250,21250,21250,0
20230721,133200,731605300,21250,21200,21250,21200,29
20230721,133100,730990350,21200,21250,21250,21200,609
20230721,133000,718079450,21250,21250,21250,21250,0
20230721,132900,718079450,21250,21150,21250,21150,1563
20230721,132800,684891650,21150,21200,21200,21150,252
20230721,132700,679560800,21200,21200,21200,21200,70
20230721,132600,678076800,21200,21200,21200,21200,0
20230721,132500,678076800,21200,21150,21200,21150,766
20230721,132400,661874650,21200,21200,21200,21200,2
20230721,132300,661832250,21200,21200,21200,21200,0
20230721,132200,661832250,21200,21150,21200,21150,28
20230721,132100,661239950,21200,21200,21200,21200,57
20230721,132000,660031550,21200,21200,21200,21200,12
20230721,131900,659777150,21200,21200,21200,21200,10
20230721,131800,659565150,21150,21200,21200,21150,54
20230721,131700,658421700,21200,21200,21200,21200,23
20230721,131600,657934100,21200,21200,21200,21200,29
20230721,131500,657319300,21200,21200,21200,21200,412
20230721,131400,648584900,21250,21250,21250,21250,0
20230721,131300,648584900,21250,21200,21250,21200,128
20230721,131200,645871200,21250,21200,21250,21200,228
20230721,131100,641036300,21200,21200,21200,21200,29
20230721,131000,640421500,21250,21250,21250,21200,16
20230721,130900,640081600,21250,21250,21250,21250,0
20230721,130800,640081600,21250,21200,21250,21200,27
20230721,130700,639509100,21250,21250,21250,21250,32
20230721,130600,638829100,21250,21250,21250,21250,30
20230721,130500,638191600,21250,21250,21250,21250,2
20230721,130400,638149100,21200,21200,21200,21200,134
20230721,130300,635308300,21250,21250,21250,21250,2
20230721,130200,635265800,21250,21250,21250,21250,2
20230721,130100,635223300,21200,21200,21200,21200,27
20230721,130000,634650900,21250,21250,21250,21250,2
20230721,125900,634608400,21250,21250,21250,21250,0
20230721,125800,634608400,21250,21200,21250,21200,65
20230721,125700,633230300,21200,21200,21200,21200,27
20230721,125600,632657900,21250,21250,21250,21250,2
20230721,125500,632615400,21250,21200,21250,21200,3
20230721,125400,632551700,21200,21200,21200,21200,26
20230721,125300,632000500,21250,21250,21250,21250,3
20230721,125200,631936750,21200,21200,21200,21200,25
20230721,125100,631406750,21250,21250,21250,21250,2
20230721,125000,631364250,21200,21250,21250,21200,28
20230721,124900,630770550,21250,21250,21250,21250,0
20230721,124800,630770550,21250,21250,21250,21250,7
20230721,124700,630621800,21200,21200,21200,21200,50
20230721,124600,629561800,21200,21250,21250,21200,55
20230721,124500,628394350,21200,21250,21250,21200,180
20230721,124400,624577550,21250,21200,21250,21200,3
20230721,124300,624513850,21200,21250,21250,21200,44
20230721,124200,623580200,21200,21200,21200,21200,21
20230721,124100,623135000,21300,21300,21300,21300,2
20230721,124000,623092400,21250,21250,21250,21250,132
20230721,123900,620287400,21300,21300,21300,21250,50
20230721,123800,619223700,21250,21250,21300,21250,446
20230721,123700,609745150,21250,21250,21250,21250,0
20230721,123600,609745150,21250,21200,21250,21200,29
20230721,123500,609130200,21250,21250,21250,21250,0
20230721,123400,609130200,21250,21250,21250,21200,78
20230721,123300,607474950,21200,21250,21250,21200,14
20230721,123200,607178050,21200,21200,21200,21200,25
20230721,123100,606648050,21250,21250,21250,21250,2
20230721,123000,606605550,21250,21250,21250,21250,10
20230721,122900,606393050,21250,21250,21250,21200,30
20230721,122800,605756900,21250,21250,21250,21250,1
20230721,122700,605735650,21250,21250,21250,21200,43
20230721,122600,604821950,21250,21250,21250,21250,3
20230721,122500,604758200,21200,21200,21200,21200,46
20230721,122400,603783000,21200,21250,21250,21200,32
20230721,122300,603104500,21250,21250,21250,21250,0
20230721,122200,603104500,21250,21200,21250,21200,28
20230721,122100,602510800,21250,21250,21250,21250,2
20230721,122000,602468300,21250,21250,21250,21250,0
20230721,121900,602468300,21250,21250,21250,21250,69
20230721,121800,601002050,21200,21200,21200,21200,26
20230721,121700,600450850,21200,21250,21250,21200,17
20230721,121600,600089650,21250,21250,21250,21250,1
20230721,121500,600068400,21250,21250,21250,21200,46
20230721,121400,599092600,21250,21250,21250,21250,182
20230721,121300,595225100,21250,21250,21250,21250,0
20230721,121200,595225100,21250,21250,21250,21250,2
20230721,121100,595182600,21200,21200,21200,21200,26
20230721,121000,594631400,21200,21250,21250,21200,3
20230721,120900,594567700,21250,21250,21250,21250,2
20230721,120800,594525200,21200,21200,21200,21200,26
20230721,120700,593974000,21250,21250,21250,21250,2
20230721,120600,593931500,21250,21250,21250,21250,3
20230721,120500,593867750,21250,21250,21250,21250,31
20230721,120400,593209000,21200,21200,21200,21200,59
20230721,120300,591958200,21250,21200,21250,21200,3
20230721,120200,591894500,21250,21250,21250,21250,6
20230721,120100,591767000,21250,21200,21250,21200,35
20230721,120000,591024950,21250,21250,21250,21250,82
20230721,115900,589282450,21250,21150,21250,21150,58
20230721,115800,588054750,21250,21150,21250,21150,5
20230721,115700,587948800,21200,21250,21250,21150,38
20230721,115600,587143250,21250,21150,21250,21150,29
20230721,115500,586527300,21250,21200,21250,21150,175
20230721,115400,582809050,21200,21250,21250,21150,116
20230721,115300,580348450,21150,21200,21250,21150,73
20230721,115200,578801700,21200,21200,21200,21150,27
20230721,115100,578229450,21200,21150,21200,21150,4
20230721,115000,578144800,21200,21200,21200,21150,79
20230721,114900,576471450,21150,21150,21150,21150,5
20230721,114800,576365700,21150,21200,21200,21150,19
20230721,114700,575963050,21150,21200,21200,21150,35
20230721,114600,575221350,21200,21200,21200,21150,240
20230721,114500,570133500,21200,21250,21250,21200,5
20230721,114400,570027400,21200,21200,21200,21200,67
20230721,114300,568607000,21200,21250,21250,21200,52
20230721,114200,567504500,21200,21200,21200,21200,3
20230721,114100,567440900,21200,21200,21250,21200,8
20230721,114000,567271200,21200,21250,21250,21200,31
20230721,113900,566613900,21250,21250,21250,21250,300
20230721,113800,560238900,21250,21300,21300,21250,44
20230721,113700,559303800,21250,21250,21250,21250,3
20230721,113600,559240050,21250,21250,21300,21250,52
20230721,113500,558133950,21250,21250,21250,21250,39
20230721,113400,557305200,21300,21250,21300,21250,7
20230721,113300,557156300,21250,21300,21300,21250,9
20230721,113200,556964850,21250,21350,21350,21250,53
20230721,113100,555835200,21250,21300,21300,21250,45
20230721,113000,554878850,21300,21300,21300,21250,68
20230721,112900,553430600,21250,21250,21300,21250,8
20230721,112800,553260500,21250,21350,21350,21250,65
20230721,112700,551879050,21300,21300,21300,21300,259
20230721,112600,546362350,21350,21300,21350,21300,28
20230721,112500,545765850,21300,21300,21300,21300,0
20230721,112400,545765850,21300,21350,21350,21300,30
20230721,112300,545126700,21350,21350,21350,21350,2
20230721,112200,545084000,21300,21300,21300,21250,50
20230721,112100,544020250,21350,21250,21350,21250,4
20230721,112000,543934950,21250,21250,21250,21250,0
20230721,111900,543934950,21250,21300,21300,21250,81
20230721,111800,542209700,21300,21300,21300,21300,48
20230721,111700,541187300,21300,21250,21300,21250,22
20230721,111600,540719700,21300,21300,21300,21300,2
20230721,111500,540677100,21300,21250,21300,21250,40
20230721,111400,539826400,21300,21300,21300,21300,25
20230721,111300,539293900,21250,21250,21250,21250,1
20230721,111200,539272650,21300,21300,21300,21300,37
20230721,111100,538484550,21350,21350,21350,21350,2
20230721,111000,538441850,21350,21350,21350,21350,1
20230721,110900,538420500,21300,21400,21400,21300,830
20230721,110800,520741100,21300,21300,21350,21300,496
20230721,110700,510153550,21350,21350,21350,21350,3
20230721,110600,510089500,21350,21350,21350,21350,0
20230721,110500,510089500,21350,21300,21350,21300,28
20230721,110400,509493000,21350,21350,21350,21350,92
20230721,110300,507528800,21350,21350,21350,21350,42
20230721,110200,506632100,21300,21350,21350,21300,238
20230721,110100,501550850,21300,21350,21350,21300,76
20230721,110000,499929550,21350,21350,21350,21350,21
20230721,105900,499481200,21350,21300,21350,21300,113
20230721,105800,497074250,21250,21300,21300,21250,124
20230721,105700,494437050,21300,21350,21350,21300,28
20230721,105600,493840550,21350,21350,21350,21350,0
20230721,105500,493840550,21350,21300,21350,21300,455
20230721,105400,484148850,21350,21350,21350,21300,34
20230721,105300,483424300,21350,21350,21350,21350,0
20230721,105200,483424300,21350,21300,21350,21300,519
20230721,105100,472369550,21250,21300,21300,21250,21
20230721,105000,471922850,21250,21250,21300,21250,131
20230721,104900,469133900,21250,21250,21250,21250,44
20230721,104800,468198900,21250,21250,21250,21250,26
20230721,104700,467646400,21250,21300,21300,21250,3170
20230721,104600,400283800,21250,21200,21250,21200,1976
20230721,104500,358308000,21200,21250,21250,21200,268
20230721,104400,352626200,21200,21200,21200,21200,326
20230721,104300,345715000,21150,21200,21200,21150,85
20230721,104200,343915600,21200,21200,21200,21200,51
20230721,104100,342834400,21200,21200,21200,21200,0
20230721,104000,342834400,21200,21150,21200,21150,86
20230721,103900,341015150,21200,21200,21200,21200,10
20230721,103800,340803150,21150,21250,21250,21150,333
20230721,103700,333755600,21250,21250,21250,21250,1
20230721,103600,333734350,21250,21250,21250,21200,60
20230721,103500,332460650,21250,21250,21250,21250,3
20230721,103400,332396900,21250,21200,21250,21200,493
20230721,103300,321940950,21200,21150,21200,21150,33
20230721,103200,321242650,21200,21200,21200,21200,0
20230721,103100,321242650,21200,21150,21200,21150,632
20230721,103000,307875750,21150,21150,21150,21150,3
20230721,102900,307812300,21100,21100,21100,21100,26
20230721,102800,307263700,21150,21150,21150,21100,7
20230721,102700,307115700,21150,21150,21150,21150,7
20230721,102600,306967650,21150,21100,21150,21100,139
20230721,102500,304034650,21150,21150,21150,21150,0
20230721,102400,304034650,21150,21150,21150,21150,7
20230721,102300,303886600,21150,21150,21150,21100,799
20230721,102200,287026750,21100,21100,21100,21100,26
20230721,102100,286478150,21150,21150,21150,21150,15
20230721,102000,286160900,21150,21150,21150,21150,0
20230721,101900,286160900,21150,21100,21150,21100,28
20230721,101800,285570000,21150,21150,21150,21150,2
20230721,101700,285527700,21100,21100,21100,21100,353
20230721,101600,278079400,21100,21100,21100,21100,3
20230721,101500,278016100,21050,21050,21050,21050,47
20230721,101400,277026750,21100,21050,21100,21050,3
20230721,101300,276963500,21100,21100,21100,21100,3
20230721,101200,276900200,21050,21000,21050,21000,486
20230721,101100,266671200,21050,21050,21050,21050,2
20230721,101000,266629100,21050,21050,21050,21050,64
20230721,100900,265281900,21050,21050,21050,21050,2
20230721,100800,265239800,21050,21100,21100,21000,319
20230721,100700,258526050,21100,21100,21100,21100,2
20230721,100600,258483850,21050,21150,21150,21050,1745
20230721,100500,221658450,21100,21100,21150,21100,46
20230721,100400,220687600,21150,21150,21150,21150,25
20230721,100300,220158850,21150,21150,21150,21150,0
20230721,100200,220158850,21150,21150,21150,21150,3
20230721,100100,220095400,21100,21150,21150,21100,119
20230721,100000,217582850,21100,21150,21150,21100,30
20230721,095900,216948400,21150,21150,21150,21150,7
20230721,095800,216800350,21150,21100,21150,21100,51
20230721,095700,215723200,21100,21100,21100,21100,716
20230721,095600,200615600,21100,21100,21100,21100,1
20230721,095500,200594500,21100,21100,21100,21100,5
20230721,095400,200489000,21050,21100,21100,21050,68
20230721,095300,199055950,21100,21100,21100,21100,0
20230721,095200,199055950,21100,21100,21100,21100,7
20230721,095100,198908250,21100,21050,21100,21050,73
20230721,095000,197371350,21100,21100,21100,21100,2
20230721,094900,197329150,21100,21100,21100,21100,103
20230721,094800,195155850,21050,21050,21050,21050,1
20230721,094700,195134800,21050,21050,21050,21000,235
20230721,094600,190189350,21050,21050,21050,21000,39
20230721,094500,189368450,21050,21050,21050,21050,29
20230721,094400,188758000,21050,21100,21100,21050,351
20230721,094300,181369250,21050,21050,21050,21050,5
20230721,094200,181264000,21100,21100,21100,21100,44
20230721,094100,180335600,21050,21050,21050,21050,0
20230721,094000,180335600,21050,21100,21100,21050,48
20230721,093900,179325000,21100,21100,21100,21100,0
20230721,093800,179325000,21100,21100,21100,21100,8
20230721,093700,179156200,21100,21050,21100,21050,69
20230721,093600,177703650,21100,21050,21100,21050,367
20230721,093500,169976150,21050,21050,21050,21050,24
20230721,093400,169470950,21050,21050,21050,21050,11
20230721,093300,169239400,21000,21050,21050,21000,58
20230721,093200,168020850,21050,21050,21050,21000,23
20230721,093100,167536750,21000,21000,21000,21000,394
20230721,093000,159262750,21050,21050,21100,21050,130
20230721,092900,156526150,21050,21050,21050,21050,0
20230721,092800,156526150,21050,21050,21050,21050,294
20230721,092700,150337450,21050,21050,21050,21050,436
20230721,092600,141159650,21050,21050,21100,21050,68
20230721,092500,139727500,21100,21050,21100,21050,881
20230721,092400,121175050,21050,21050,21050,21050,32
20230721,092300,120501450,21000,21000,21000,21000,26
20230721,092200,119955450,21000,21050,21050,21000,1424
20230721,092100,90012800,21100,21050,21100,21050,24
20230721,092000,89507450,21050,21050,21050,21050,21
20230721,091900,89065400,21050,21050,21050,21050,26
20230721,091800,88518100,21050,21100,21100,21050,33
20230721,091700,87822900,21100,21100,21100,21050,89
20230721,091600,85945650,21100,21100,21150,21100,327
20230721,091500,79044650,21150,21150,21150,21150,13
20230721,091400,78769700,21150,21150,21150,21150,246
20230721,091300,73566800,21100,21150,21150,21100,1033
20230721,091200,51721550,21150,21150,21150,21150,26
20230721,091100,51171650,21150,21150,21150,21150,23
20230721,091000,50685200,21200,21200,21200,21200,0
20230721,090900,50685200,21200,21150,21200,21150,30
20230721,090800,50050500,21150,21200,21200,21150,11
20230721,090700,49817800,21200,21200,21200,21200,256
20230721,090600,44390600,21250,21300,21300,21250,513
20230721,090500,33483200,21300,21300,21300,21250,375
20230721,090400,25496950,21300,21300,21300,21300,352
20230721,090300,17999350,21300,21300,21300,21300,23
20230721,090200,17509450,21300,21250,21300,21250,260
20230721,090100,11982350,21200,21250,21250,21200,180
20230721,090000,8158650,21250,21150,21250,21150,385