KissMeData/084850/min/candle-20240709.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240709,200200,703609300,21700,21700,21700,21700,975
20240709,200100,703609300,21700,21700,21700,21700,0
20240709,200000,703609300,21700,21700,21700,21700,0
20240709,195900,703609300,21700,21700,21700,21700,0
20240709,195800,703609300,21700,21700,21700,21700,0
20240709,195700,703609300,21700,21700,21700,21700,0
20240709,195600,703609300,21700,21700,21700,21700,0
20240709,195500,703609300,21700,21700,21700,21700,0
20240709,195400,703609300,21700,21700,21700,21700,0
20240709,195300,703609300,21700,21700,21700,21700,0
20240709,195200,703609300,21700,21700,21700,21700,0
20240709,195100,703609300,21700,21700,21700,21700,0
20240709,195000,703609300,21700,21700,21700,21700,0
20240709,194900,703609300,21700,21700,21700,21700,0
20240709,194800,703609300,21700,21700,21700,21700,0
20240709,194700,703609300,21700,21700,21700,21700,0
20240709,194600,703609300,21700,21700,21700,21700,0
20240709,194500,703609300,21700,21700,21700,21700,0
20240709,194400,703609300,21700,21700,21700,21700,0
20240709,194300,703609300,21700,21700,21700,21700,0
20240709,194200,703609300,21700,21700,21700,21700,0
20240709,194100,703609300,21700,21700,21700,21700,0
20240709,194000,703609300,21700,21700,21700,21700,0
20240709,193900,703609300,21700,21700,21700,21700,0
20240709,193800,703609300,21700,21700,21700,21700,0
20240709,193700,703609300,21700,21700,21700,21700,0
20240709,193600,703609300,21700,21700,21700,21700,0
20240709,193500,703609300,21700,21700,21700,21700,0
20240709,193400,703609300,21700,21700,21700,21700,0
20240709,193300,703609300,21700,21700,21700,21700,0
20240709,193200,703609300,21700,21700,21700,21700,975
20240709,193100,703609300,21700,21700,21700,21700,0
20240709,193000,703609300,21700,21700,21700,21700,0
20240709,192900,703609300,21700,21700,21700,21700,0
20240709,192800,703609300,21700,21700,21700,21700,0
20240709,192700,703609300,21700,21700,21700,21700,0
20240709,192600,703609300,21700,21700,21700,21700,0
20240709,192500,703609300,21700,21700,21700,21700,0
20240709,192400,703609300,21700,21700,21700,21700,0
20240709,192300,703609300,21700,21700,21700,21700,0
20240709,192200,703609300,21700,21700,21700,21700,0
20240709,192100,703609300,21700,21700,21700,21700,0
20240709,192000,703609300,21700,21700,21700,21700,0
20240709,191900,703609300,21700,21700,21700,21700,0
20240709,191800,703609300,21700,21700,21700,21700,0
20240709,191700,703609300,21700,21700,21700,21700,0
20240709,191600,703609300,21700,21700,21700,21700,0
20240709,191500,703609300,21700,21700,21700,21700,0
20240709,191400,703609300,21700,21700,21700,21700,0
20240709,191300,703609300,21700,21700,21700,21700,0
20240709,191200,703609300,21700,21700,21700,21700,0
20240709,191100,703609300,21700,21700,21700,21700,0
20240709,191000,703609300,21700,21700,21700,21700,0
20240709,190900,703609300,21700,21700,21700,21700,0
20240709,190800,703609300,21700,21700,21700,21700,0
20240709,190700,703609300,21700,21700,21700,21700,0
20240709,190600,703609300,21700,21700,21700,21700,0
20240709,190500,703609300,21700,21700,21700,21700,0
20240709,190400,703609300,21700,21700,21700,21700,0
20240709,190300,703609300,21700,21700,21700,21700,0
20240709,190200,703609300,21700,21700,21700,21700,975
20240709,190100,703609300,21700,21700,21700,21700,0
20240709,190000,703609300,21700,21700,21700,21700,0
20240709,185900,703609300,21700,21700,21700,21700,0
20240709,185800,703609300,21700,21700,21700,21700,0
20240709,185700,703609300,21700,21700,21700,21700,0
20240709,185600,703609300,21700,21700,21700,21700,0
20240709,185500,703609300,21700,21700,21700,21700,0
20240709,185400,703609300,21700,21700,21700,21700,0
20240709,185300,703609300,21700,21700,21700,21700,0
20240709,185200,703609300,21700,21700,21700,21700,0
20240709,185100,703609300,21700,21700,21700,21700,0
20240709,185000,703609300,21700,21700,21700,21700,0
20240709,184900,703609300,21700,21700,21700,21700,0
20240709,184800,703609300,21700,21700,21700,21700,0
20240709,184700,703609300,21700,21700,21700,21700,0
20240709,184600,703609300,21700,21700,21700,21700,0
20240709,184500,703609300,21700,21700,21700,21700,0
20240709,184400,703609300,21700,21700,21700,21700,0
20240709,184300,703609300,21700,21700,21700,21700,0
20240709,184200,703609300,21700,21700,21700,21700,0
20240709,184100,703609300,21700,21700,21700,21700,0
20240709,184000,703609300,21700,21700,21700,21700,0
20240709,183900,703609300,21700,21700,21700,21700,0
20240709,183800,703609300,21700,21700,21700,21700,0
20240709,183700,703609300,21700,21700,21700,21700,0
20240709,183600,703609300,21700,21700,21700,21700,0
20240709,183500,703609300,21700,21700,21700,21700,0
20240709,183400,703609300,21700,21700,21700,21700,0
20240709,183300,703609300,21700,21700,21700,21700,0
20240709,183200,703609300,21700,21700,21700,21700,975
20240709,183100,703609300,21700,21700,21700,21700,0
20240709,183000,703609300,21700,21700,21700,21700,0
20240709,182900,703609300,21700,21700,21700,21700,0
20240709,182800,703609300,21700,21700,21700,21700,0
20240709,182700,703609300,21700,21700,21700,21700,0
20240709,182600,703609300,21700,21700,21700,21700,0
20240709,182500,703609300,21700,21700,21700,21700,0
20240709,182400,703609300,21700,21700,21700,21700,0
20240709,182300,703609300,21700,21700,21700,21700,0
20240709,182200,703609300,21700,21700,21700,21700,0
20240709,182100,703609300,21700,21700,21700,21700,0
20240709,182000,703609300,21700,21700,21700,21700,0
20240709,181900,703609300,21700,21700,21700,21700,0
20240709,181800,703609300,21700,21700,21700,21700,0
20240709,181700,703609300,21700,21700,21700,21700,0
20240709,181600,703609300,21700,21700,21700,21700,0
20240709,181500,703609300,21700,21700,21700,21700,0
20240709,181400,703609300,21700,21700,21700,21700,0
20240709,181300,703609300,21700,21700,21700,21700,0
20240709,181200,703609300,21700,21700,21700,21700,0
20240709,181100,703609300,21700,21700,21700,21700,0
20240709,181000,703609300,21700,21700,21700,21700,0
20240709,180900,703609300,21700,21700,21700,21700,0
20240709,180800,703609300,21700,21700,21700,21700,0
20240709,180700,703609300,21700,21700,21700,21700,0
20240709,180600,703609300,21700,21700,21700,21700,0
20240709,180500,703609300,21700,21700,21700,21700,0
20240709,180400,703609300,21700,21700,21700,21700,0
20240709,180300,703609300,21700,21700,21700,21700,0
20240709,180200,703609300,21700,21700,21700,21700,975
20240709,180100,703609300,21700,21700,21700,21700,0
20240709,180000,703609300,21700,21700,21700,21700,0
20240709,175900,703609300,21700,21700,21700,21700,0
20240709,175800,703609300,21700,21700,21700,21700,0
20240709,175700,703609300,21700,21700,21700,21700,0
20240709,175600,703609300,21700,21700,21700,21700,0
20240709,175500,703609300,21700,21700,21700,21700,0
20240709,175400,703609300,21700,21700,21700,21700,0
20240709,175300,703609300,21700,21700,21700,21700,0
20240709,175200,703609300,21700,21700,21700,21700,0
20240709,175100,703609300,21700,21700,21700,21700,0
20240709,175000,703609300,21700,21700,21700,21700,0
20240709,174900,703609300,21700,21700,21700,21700,0
20240709,174800,703609300,21700,21700,21700,21700,0
20240709,174700,703609300,21700,21700,21700,21700,0
20240709,174600,703609300,21700,21700,21700,21700,0
20240709,174500,703609300,21700,21700,21700,21700,0
20240709,174400,703609300,21700,21700,21700,21700,0
20240709,174300,703609300,21700,21700,21700,21700,0
20240709,174200,703609300,21700,21700,21700,21700,0
20240709,174100,703609300,21700,21700,21700,21700,0
20240709,174000,703609300,21700,21700,21700,21700,0
20240709,173900,703609300,21700,21700,21700,21700,0
20240709,173800,703609300,21700,21700,21700,21700,0
20240709,173700,703609300,21700,21700,21700,21700,0
20240709,173600,703609300,21700,21700,21700,21700,0
20240709,173500,703609300,21700,21700,21700,21700,0
20240709,173400,703609300,21700,21700,21700,21700,0
20240709,173300,703609300,21700,21700,21700,21700,0
20240709,173200,703609300,21700,21700,21700,21700,975
20240709,173100,703609300,21700,21700,21700,21700,0
20240709,173000,703609300,21700,21700,21700,21700,0
20240709,172900,703609300,21700,21700,21700,21700,0
20240709,172800,703609300,21700,21700,21700,21700,0
20240709,172700,703609300,21700,21700,21700,21700,0
20240709,172600,703609300,21700,21700,21700,21700,0
20240709,172500,703609300,21700,21700,21700,21700,0
20240709,172400,703609300,21700,21700,21700,21700,0
20240709,172300,703609300,21700,21700,21700,21700,0
20240709,172200,703609300,21700,21700,21700,21700,0
20240709,172100,703609300,21700,21700,21700,21700,0
20240709,172000,703609300,21700,21700,21700,21700,0
20240709,171900,703609300,21700,21700,21700,21700,0
20240709,171800,703609300,21700,21700,21700,21700,0
20240709,171700,703609300,21700,21700,21700,21700,0
20240709,171600,703609300,21700,21700,21700,21700,0
20240709,171500,703609300,21700,21700,21700,21700,0
20240709,171400,703609300,21700,21700,21700,21700,0
20240709,171300,703609300,21700,21700,21700,21700,0
20240709,171200,703609300,21700,21700,21700,21700,0
20240709,171100,703609300,21700,21700,21700,21700,0
20240709,171000,703609300,21700,21700,21700,21700,0
20240709,170900,703609300,21700,21700,21700,21700,0
20240709,170800,703609300,21700,21700,21700,21700,0
20240709,170700,703609300,21700,21700,21700,21700,0
20240709,170600,703609300,21700,21700,21700,21700,0
20240709,170500,703609300,21700,21700,21700,21700,0
20240709,170400,703609300,21700,21700,21700,21700,0
20240709,170300,703609300,21700,21700,21700,21700,0
20240709,170200,703609300,21700,21700,21700,21700,975
20240709,170100,703609300,21700,21700,21700,21700,0
20240709,170000,703609300,21700,21700,21700,21700,0
20240709,165900,703609300,21700,21700,21700,21700,0
20240709,165800,703609300,21700,21700,21700,21700,0
20240709,165700,703609300,21700,21700,21700,21700,0
20240709,165600,703609300,21700,21700,21700,21700,0
20240709,165500,703609300,21700,21700,21700,21700,0
20240709,165400,703609300,21700,21700,21700,21700,0
20240709,165300,703609300,21700,21700,21700,21700,0
20240709,165200,703609300,21700,21700,21700,21700,0
20240709,165100,703609300,21700,21700,21700,21700,0
20240709,165000,703609300,21700,21700,21700,21700,0
20240709,164900,703609300,21700,21700,21700,21700,0
20240709,164800,703609300,21700,21700,21700,21700,0
20240709,164700,703609300,21700,21700,21700,21700,0
20240709,164600,703609300,21700,21700,21700,21700,0
20240709,164500,703609300,21700,21700,21700,21700,0
20240709,164400,703609300,21700,21700,21700,21700,0
20240709,164300,703609300,21700,21700,21700,21700,0
20240709,164200,703609300,21700,21700,21700,21700,0
20240709,164100,703609300,21700,21700,21700,21700,0
20240709,164000,703609300,21700,21700,21700,21700,0
20240709,163900,703609300,21700,21700,21700,21700,0
20240709,163800,703609300,21700,21700,21700,21700,0
20240709,163700,703609300,21700,21700,21700,21700,0
20240709,163600,703609300,21700,21700,21700,21700,0
20240709,163500,703609300,21700,21700,21700,21700,0
20240709,163400,703609300,21700,21700,21700,21700,0
20240709,163300,703609300,21700,21700,21700,21700,0
20240709,163200,703609300,21700,21700,21700,21700,975
20240709,163100,703609300,21700,21700,21700,21700,0
20240709,163000,703609300,21700,21700,21700,21700,0
20240709,162900,703609300,21700,21700,21700,21700,0
20240709,162800,703609300,21700,21700,21700,21700,0
20240709,162700,703609300,21700,21700,21700,21700,0
20240709,162600,703609300,21700,21700,21700,21700,0
20240709,162500,703609300,21700,21700,21700,21700,0
20240709,162400,703609300,21700,21700,21700,21700,0
20240709,162300,703609300,21700,21700,21700,21700,0
20240709,162200,703609300,21700,21700,21700,21700,0
20240709,162100,703609300,21700,21700,21700,21700,0
20240709,162000,703609300,21700,21700,21700,21700,0
20240709,161900,703609300,21700,21700,21700,21700,0
20240709,161800,703609300,21700,21700,21700,21700,0
20240709,161700,703609300,21700,21700,21700,21700,0
20240709,161600,703609300,21700,21700,21700,21700,0
20240709,161500,703609300,21700,21700,21700,21700,0
20240709,161400,703609300,21700,21700,21700,21700,0
20240709,161300,703609300,21700,21700,21700,21700,0
20240709,161200,703609300,21700,21700,21700,21700,0
20240709,161100,703609300,21700,21700,21700,21700,0
20240709,161000,703609300,21700,21700,21700,21700,0
20240709,160900,703609300,21700,21700,21700,21700,0
20240709,160800,703609300,21700,21700,21700,21700,0
20240709,160700,703609300,21700,21700,21700,21700,0
20240709,160600,703609300,21700,21700,21700,21700,0
20240709,160500,703609300,21700,21700,21700,21700,0
20240709,160400,703609300,21700,21700,21700,21700,0
20240709,160300,703609300,21700,21700,21700,21700,0
20240709,160200,703609300,21700,21700,21700,21700,975
20240709,160100,703609300,21700,21700,21700,21700,0
20240709,160000,703609300,21700,21700,21700,21700,0
20240709,155900,703609300,21700,21700,21700,21700,0
20240709,155800,703609300,21700,21700,21700,21700,0
20240709,155700,703609300,21700,21700,21700,21700,0
20240709,155600,703609300,21700,21700,21700,21700,0
20240709,155500,703609300,21700,21700,21700,21700,0
20240709,155400,703609300,21700,21700,21700,21700,0
20240709,155300,703609300,21700,21700,21700,21700,0
20240709,155200,703609300,21700,21700,21700,21700,0
20240709,155100,703609300,21700,21700,21700,21700,0
20240709,155000,703609300,21700,21700,21700,21700,0
20240709,154900,703609300,21700,21700,21700,21700,0
20240709,154800,703609300,21700,21700,21700,21700,0
20240709,154700,703609300,21700,21700,21700,21700,0
20240709,154600,703609300,21700,21700,21700,21700,0
20240709,154500,703609300,21700,21700,21700,21700,0
20240709,154400,703609300,21700,21700,21700,21700,0
20240709,154300,703609300,21700,21700,21700,21700,0
20240709,154200,703609300,21700,21700,21700,21700,0
20240709,154100,703609300,21700,21700,21700,21700,0
20240709,154000,703609300,21700,21700,21700,21700,0
20240709,153900,703609300,21700,21700,21700,21700,0
20240709,153800,703609300,21700,21700,21700,21700,0
20240709,153700,703609300,21700,21700,21700,21700,0
20240709,153600,703609300,21700,21700,21700,21700,0
20240709,153500,703609300,21700,21700,21700,21700,0
20240709,153400,703609300,21700,21700,21700,21700,0
20240709,153300,703609300,21700,21700,21700,21700,0
20240709,153200,703609300,21700,21700,21700,21700,975
20240709,153100,703609300,21700,21700,21700,21700,0
20240709,153000,703609300,21700,21700,21700,21700,975
20240709,152900,682451800,21700,21700,21700,21700,0
20240709,152800,682451800,21700,21700,21700,21700,0
20240709,152700,682451800,21700,21700,21700,21700,0
20240709,152600,682451800,21700,21700,21700,21700,0
20240709,152500,682451800,21700,21700,21700,21700,0
20240709,152400,682451800,21700,21700,21700,21700,0
20240709,152300,682451800,21700,21700,21700,21700,0
20240709,152200,682451800,21700,21700,21700,21700,0
20240709,152100,682451800,21700,21700,21700,21700,0
20240709,152000,682451800,21700,21700,21700,21700,0
20240709,151900,682451800,21700,21700,21850,21700,61
20240709,151800,681126500,21700,21750,21750,21700,291
20240709,151700,674804800,21750,21750,21750,21750,6
20240709,151600,674674300,21800,21800,21800,21800,0
20240709,151500,674674300,21800,21800,21800,21800,29
20240709,151400,674042100,21800,21800,21800,21800,10
20240709,151300,673824100,21800,21800,21800,21800,0
20240709,151200,673824100,21800,21850,21850,21800,63
20240709,151100,672447800,21850,21850,21850,21850,36
20240709,151000,671661200,21850,21850,21850,21800,463
20240709,150900,661544700,21800,21750,21800,21750,114
20240709,150800,659060200,21850,21750,21850,21750,31
20240709,150700,658383350,21800,21800,21800,21800,0
20240709,150600,658383350,21800,21800,21800,21800,400
20240709,150500,649663350,21800,21800,21800,21800,42
20240709,150400,648747750,21850,21850,21850,21850,85
20240709,150300,646890500,21850,21850,21850,21850,0
20240709,150200,646890500,21850,21850,21850,21850,30
20240709,150100,646235000,21850,21850,21850,21800,17
20240709,150000,645864300,21850,21850,21850,21850,492
20240709,145900,635114100,21850,21850,21850,21850,4
20240709,145800,635026700,21900,21850,21900,21850,308
20240709,145700,628296600,21850,21850,21850,21850,203
20240709,145600,623861050,21800,21800,21800,21750,182
20240709,145500,619893700,21750,21800,21800,21750,25
20240709,145400,619349800,21750,21800,21800,21750,31
20240709,145300,618675500,21800,21850,21850,21800,622
20240709,145200,605095900,21800,21750,21800,21750,174
20240709,145100,601307200,21750,21750,21750,21750,2
20240709,145000,601263700,21750,21750,21750,21750,7
20240709,144900,601111450,21750,21800,21800,21750,255
20240709,144800,595558900,21800,21750,21800,21750,380
20240709,144700,587280750,21700,21700,21700,21700,1
20240709,144600,587259050,21750,21700,21750,21700,97
20240709,144500,585154050,21700,21700,21700,21700,1
20240709,144400,585132350,21650,21650,21650,21650,50
20240709,144300,584049850,21650,21650,21650,21650,0
20240709,144200,584049850,21650,21650,21650,21650,103
20240709,144100,581819900,21700,21650,21700,21650,9
20240709,144000,581624950,21650,21650,21650,21650,45
20240709,143900,580650700,21650,21650,21650,21650,2
20240709,143800,580607400,21650,21600,21650,21600,8
20240709,143700,580434500,21600,21600,21600,21600,20
20240709,143600,580002500,21650,21650,21650,21650,11
20240709,143500,579764350,21650,21650,21650,21650,2
20240709,143400,579721050,21650,21650,21650,21650,0
20240709,143300,579721050,21650,21650,21650,21650,2
20240709,143200,579677750,21600,21600,21600,21600,50
20240709,143100,578597750,21650,21650,21650,21650,2
20240709,143000,578554450,21600,21550,21600,21550,63
20240709,142900,577194600,21550,21550,21550,21550,60
20240709,142800,575901600,21600,21550,21600,21550,84
20240709,142700,574091200,21550,21550,21550,21550,85
20240709,142600,572259450,21600,21600,21600,21550,35
20240709,142500,571503850,21550,21600,21600,21550,32
20240709,142400,570814150,21600,21600,21650,21600,39
20240709,142300,569971600,21650,21550,21650,21550,157
20240709,142200,566584800,21550,21600,21600,21550,554
20240709,142100,554643400,21650,21650,21650,21650,2
20240709,142000,554600100,21650,21600,21650,21600,31
20240709,141900,553930450,21600,21600,21600,21600,131
20240709,141800,551100850,21600,21550,21600,21550,62
20240709,141700,549764650,21550,21550,21550,21550,93
20240709,141600,547760500,21550,21550,21600,21550,63
20240709,141500,546402750,21600,21600,21600,21600,19
20240709,141400,545992350,21600,21600,21600,21600,20
20240709,141300,545560350,21600,21600,21600,21600,42
20240709,141200,544653150,21600,21600,21600,21550,61
20240709,141100,543337050,21600,21600,21600,21600,50
20240709,141000,542257050,21600,21650,21650,21600,85
20240709,140900,540420950,21600,21600,21600,21600,90
20240709,140800,538476950,21650,21600,21650,21600,45
20240709,140700,537504000,21650,21650,21650,21650,1
20240709,140600,537482350,21650,21650,21650,21650,13
20240709,140500,537200900,21550,21550,21600,21550,200
20240709,140400,532885650,21600,21550,21600,21550,35
20240709,140300,532131150,21600,21600,21600,21550,36
20240709,140200,531355050,21600,21600,21600,21550,25
20240709,140100,530816200,21600,21600,21600,21600,107
20240709,140000,528505000,21600,21600,21600,21600,7
20240709,135900,528353800,21600,21600,21600,21600,15
20240709,135800,528029800,21550,21600,21650,21550,237
20240709,135700,522912050,21600,21600,21600,21600,90
20240709,135600,520968050,21600,21550,21600,21550,281
20240709,135500,514902550,21550,21550,21600,21550,161
20240709,135400,511432600,21600,21600,21600,21600,0
20240709,135300,511432600,21600,21650,21650,21600,72
20240709,135200,509874850,21650,21650,21650,21550,289
20240709,135100,503639900,21600,21600,21600,21600,60
20240709,135000,502343900,21650,21600,21650,21600,62
20240709,134900,501004600,21600,21600,21600,21600,60
20240709,134800,499708600,21650,21700,21700,21650,144
20240709,134700,496588900,21700,21700,21700,21700,2
20240709,134600,496545500,21650,21650,21650,21650,30
20240709,134500,495896000,21650,21650,21650,21650,172
20240709,134400,492172200,21600,21650,21650,21600,80
20240709,134300,490441700,21650,21650,21650,21650,141
20240709,134200,487389050,21650,21650,21650,21600,717
20240709,134100,471901100,21600,21650,21650,21600,200
20240709,134000,467580900,21600,21650,21700,21600,148
20240709,133900,464378750,21650,21700,21700,21650,184
20240709,133800,460394600,21700,21650,21700,21650,113
20240709,133700,457948050,21650,21700,21700,21650,262
20240709,133600,452275350,21650,21700,21700,21650,1405
20240709,133500,421788350,21750,21750,21750,21700,34
20240709,133400,421050350,21700,21700,21700,21700,90
20240709,133300,419097350,21700,21750,21750,21700,47
20240709,133200,418076600,21750,21800,21800,21750,594
20240709,133100,405156700,21750,21750,21750,21750,30
20240709,133000,404504200,21750,21800,21800,21750,32
20240709,132900,403808100,21750,21750,21750,21750,131
20240709,132800,400958850,21800,21800,21800,21750,40
20240709,132700,400088600,21800,21800,21800,21750,92
20240709,132600,398084500,21800,21750,21800,21750,36
20240709,132500,397301200,21800,21750,21800,21750,53
20240709,132400,396147300,21750,21800,21800,21750,32
20240709,132300,395451200,21800,21800,21800,21750,870
20240709,132200,376488100,21800,21800,21850,21800,68
20240709,132100,375005300,21850,21850,21850,21850,5
20240709,132000,374896050,21850,21850,21850,21850,92
20240709,131900,372885850,21850,21850,21850,21850,60
20240709,131800,371574850,21850,21800,21850,21800,75
20240709,131700,369937600,21800,21850,21850,21800,32
20240709,131600,369239900,21800,21800,21800,21800,30
20240709,131500,368585900,21800,21800,21850,21800,90
20240709,131400,366623800,21800,21800,21800,21800,13
20240709,131300,366340400,21850,21900,21900,21850,98
20240709,131200,364198000,21900,21900,21900,21900,2
20240709,131100,364154200,21850,21850,21850,21850,30
20240709,131000,363498700,21900,21900,21900,21900,1
20240709,130900,363476800,21900,21900,21900,21900,0
20240709,130800,363476800,21900,21900,21900,21900,156
20240709,130700,360060400,21900,21900,21900,21900,2
20240709,130600,360016600,21900,21900,21900,21900,0
20240709,130500,360016600,21900,21900,21900,21900,2
20240709,130400,359972800,21900,21900,21900,21900,0
20240709,130300,359972800,21900,21900,21900,21900,7
20240709,130200,359819500,21900,21900,21900,21900,1
20240709,130100,359797600,21900,21900,21900,21900,0
20240709,130000,359797600,21900,21900,21900,21900,2
20240709,125900,359753800,21850,21850,21850,21850,184
20240709,125800,355733400,21900,21850,21900,21850,65
20240709,125700,354313050,21850,21900,21900,21850,36
20240709,125600,353526300,21900,21900,21900,21900,1
20240709,125500,353504400,21900,21850,21900,21850,3
20240709,125400,353438750,21900,21900,21900,21900,0
20240709,125300,353438750,21900,21900,21900,21900,2
20240709,125200,353394950,21850,21900,21900,21850,117
20240709,125100,350838450,21850,21850,21850,21850,7
20240709,125000,350685500,21900,21900,21900,21900,2
20240709,124900,350641700,21900,21900,21900,21900,2
20240709,124800,350597900,21900,21900,21900,21900,1
20240709,124700,350576000,21850,21900,21900,21850,252
20240709,124600,345069700,21850,21850,21850,21850,20
20240709,124500,344632700,21900,21900,21900,21900,2
20240709,124400,344588900,21900,21950,21950,21900,4
20240709,124300,344501250,21900,21900,21900,21900,27
20240709,124200,343909950,21850,21900,21900,21850,40
20240709,124100,343035850,21900,21900,21900,21900,48
20240709,124000,341984650,21900,21950,21950,21900,3
20240709,123900,341918850,21900,21900,21900,21900,1
20240709,123800,341896950,21900,21900,21900,21900,1
20240709,123700,341875050,21900,21900,21900,21900,9
20240709,123600,341677950,21900,21900,21900,21900,0
20240709,123500,341677950,21900,21900,21900,21900,1
20240709,123400,341656050,21900,21950,21950,21900,9
20240709,123300,341458850,21950,21900,21950,21900,66
20240709,123200,340013400,21900,21850,21900,21850,16
20240709,123100,339663050,21900,21900,21900,21900,10
20240709,123000,339444050,21900,21900,21900,21900,2
20240709,122900,339400250,21900,21900,21900,21900,22
20240709,122800,338918450,21900,21950,21950,21900,5
20240709,122700,338808900,21950,21950,21950,21950,0
20240709,122600,338808900,21950,21950,21950,21950,0
20240709,122500,338808900,21950,21950,21950,21950,2
20240709,122400,338765000,21900,21900,21900,21900,0
20240709,122300,338765000,21900,21900,21900,21900,2
20240709,122200,338721200,21900,21900,21900,21900,7
20240709,122100,338567900,21900,21950,21950,21900,285
20240709,122000,332324200,22000,22000,22000,22000,2
20240709,121900,332280200,22000,22000,22000,22000,1
20240709,121800,332258200,21950,21950,21950,21950,0
20240709,121700,332258200,21950,22000,22000,21950,16
20240709,121600,331906900,22000,22000,22000,22000,1
20240709,121500,331884900,22000,22000,22000,22000,2
20240709,121400,331840900,22000,22000,22000,22000,3
20240709,121300,331774900,21950,21950,21950,21950,0
20240709,121200,331774900,21950,21950,21950,21950,0
20240709,121100,331774900,21950,21950,21950,21950,144
20240709,121000,328614100,21950,21950,21950,21950,7
20240709,120900,328460450,21950,21950,21950,21950,3
20240709,120800,328394600,21900,21900,21900,21900,10
20240709,120700,328175600,21950,21950,21950,21950,2
20240709,120600,328131700,21900,21900,21900,21900,1
20240709,120500,328109800,21950,21950,21950,21950,2
20240709,120400,328065900,21900,21950,21950,21900,13
20240709,120300,327780600,21950,21950,21950,21950,0
20240709,120200,327780600,21950,21950,21950,21950,3
20240709,120100,327714750,21900,21900,21900,21900,3
20240709,120000,327649050,21950,21950,21950,21950,1
20240709,115900,327627100,21950,21950,21950,21950,22
20240709,115800,327144200,21950,21950,21950,21950,0
20240709,115700,327144200,21950,21950,21950,21950,3
20240709,115600,327078350,21950,21950,21950,21950,0
20240709,115500,327078350,21950,21900,21950,21900,3
20240709,115400,327012550,21950,21950,21950,21950,2
20240709,115300,326968650,21950,21950,21950,21950,0
20240709,115200,326968650,21950,21950,21950,21950,1
20240709,115100,326946700,21950,21950,21950,21950,0
20240709,115000,326946700,21950,21950,21950,21950,2
20240709,114900,326902800,21950,21950,21950,21950,2
20240709,114800,326858900,21950,21950,21950,21950,0
20240709,114700,326858900,21950,21950,21950,21950,2
20240709,114600,326815000,21950,21950,21950,21950,0
20240709,114500,326815000,21950,21950,21950,21950,2
20240709,114400,326771100,21950,21950,21950,21950,1
20240709,114300,326749150,21950,21950,21950,21950,0
20240709,114200,326749150,21950,21950,21950,21950,2
20240709,114100,326705250,21900,21900,21900,21900,0
20240709,114000,326705250,21900,21900,21900,21900,1
20240709,113900,326683350,21900,21900,21900,21900,2
20240709,113800,326639550,21800,21800,21800,21800,0
20240709,113700,326639550,21800,21800,21800,21800,1
20240709,113600,326617750,21850,21900,21900,21800,204
20240709,113500,322161250,21900,21900,21900,21900,3
20240709,113400,322095550,21900,21900,21900,21900,12
20240709,113300,321832750,21850,21850,21850,21850,10
20240709,113200,321614250,21900,21900,21900,21900,2
20240709,113100,321570450,21850,21900,21900,21850,22
20240709,113000,321089650,21850,21850,21850,21850,11
20240709,112900,320849300,21900,21900,21900,21900,2
20240709,112800,320805500,21900,21900,21900,21900,0
20240709,112700,320805500,21900,21900,21900,21900,2
20240709,112600,320761700,21900,21950,21950,21900,19
20240709,112500,320345550,21950,21950,21950,21950,0
20240709,112400,320345550,21950,21950,21950,21950,23
20240709,112300,319840700,21950,21950,21950,21950,0
20240709,112200,319840700,21950,21950,21950,21950,7
20240709,112100,319687050,22000,21950,22000,21950,2
20240709,112000,319643100,21950,21950,21950,21950,4
20240709,111900,319555300,21950,21900,21950,21900,9
20240709,111800,319357800,21900,21900,21900,21900,1
20240709,111700,319335900,21950,21900,21950,21900,3
20240709,111600,319270100,21850,21850,21850,21850,1
20240709,111500,319248250,21850,21900,21900,21850,33
20240709,111400,318527050,21900,21900,21900,21900,1
20240709,111300,318505150,21900,21900,21900,21900,2
20240709,111200,318461350,21950,21900,21950,21900,83
20240709,111100,316642800,21850,21850,21850,21850,41
20240709,111000,315746950,21850,21850,21850,21850,0
20240709,110900,315746950,21850,21850,21850,21850,1
20240709,110800,315725100,21800,21850,21850,21800,2
20240709,110700,315681450,21850,21850,21850,21850,2
20240709,110600,315637750,21850,21850,21850,21850,13
20240709,110500,315353700,21900,21900,21900,21900,0
20240709,110400,315353700,21900,21850,21900,21850,72
20240709,110300,313780400,21850,21850,21850,21850,1
20240709,110200,313758550,21850,21850,21850,21850,5
20240709,110100,313649300,21900,21900,21900,21800,21
20240709,110000,313190600,21850,21850,21850,21850,1
20240709,105900,313168750,21900,21900,21900,21900,2
20240709,105800,313124950,21850,21850,21850,21850,0
20240709,105700,313124950,21850,21850,21900,21800,13
20240709,105600,312841300,21850,21850,21850,21850,3
20240709,105500,312775750,21850,21800,21900,21800,17
20240709,105400,312403700,21850,21850,21850,21850,697
20240709,105300,297174250,21800,21800,21800,21800,0
20240709,105200,297174250,21800,21800,21850,21800,16
20240709,105100,296825400,21800,21850,21850,21800,19
20240709,105000,296411100,21800,21800,21800,21800,1
20240709,104900,296389300,21850,21800,21850,21800,7
20240709,104800,296236600,21850,21850,21850,21850,2
20240709,104700,296192900,21850,21850,21850,21850,2
20240709,104600,296149200,21850,21850,21850,21850,2
20240709,104500,296105500,21850,21850,21850,21850,0
20240709,104400,296105500,21850,21800,21850,21800,36
20240709,104300,295320550,21800,21850,21850,21800,51
20240709,104200,294208700,21850,21800,21850,21800,34
20240709,104100,293467450,21800,21850,21850,21800,30
20240709,104000,292812100,21800,21850,21850,21800,125
20240709,103900,290085850,21900,21850,21900,21850,4
20240709,103800,289998350,21850,21900,21950,21850,47
20240709,103700,288969050,21950,21800,21950,21800,72
20240709,103600,287398300,21800,21850,21850,21800,100
20240709,103500,285218050,21950,21800,21950,21750,493
20240709,103400,274464150,21850,21950,21950,21850,1028
20240709,103300,251954250,21950,21950,21950,21950,2
20240709,103200,251910350,21950,21950,21950,21950,0
20240709,103100,251910350,21950,21950,21950,21950,2
20240709,103000,251866450,21950,21950,21950,21950,47
20240709,102900,250834800,21950,21950,21950,21950,13
20240709,102800,250549450,21950,21950,21950,21950,3
20240709,102700,250483600,21950,21950,21950,21950,0
20240709,102600,250483600,21950,21950,21950,21950,10
20240709,102500,250264100,21900,21900,21900,21900,60
20240709,102400,248950100,21950,21900,21950,21900,433
20240709,102300,239467250,21900,22000,22050,21900,1216
20240709,102200,212739600,22050,22050,22050,22050,0
20240709,102100,212739600,22050,22050,22050,22050,2
20240709,102000,212695500,22050,22050,22050,22050,0
20240709,101900,212695500,22050,22050,22050,22050,8
20240709,101800,212519100,22050,22050,22050,22050,1
20240709,101700,212497050,22000,22000,22000,22000,13
20240709,101600,212211050,22050,22050,22050,22050,2
20240709,101500,212166950,22050,22050,22050,22050,0
20240709,101400,212166950,22050,22050,22050,22050,8
20240709,101300,211990550,22000,22050,22050,22000,12
20240709,101200,211726450,22000,22050,22050,22000,266
20240709,101100,205866650,22050,22100,22100,22050,6
20240709,101000,205734250,22050,22050,22050,22050,10
20240709,100900,205513750,22100,22100,22100,22100,9
20240709,100800,205314850,22100,22100,22100,22100,1
20240709,100700,205292750,22100,22100,22100,22100,10
20240709,100600,205071750,22100,22100,22100,22100,3
20240709,100500,205005450,22100,22100,22100,22100,100
20240709,100400,202795450,22100,22100,22100,22100,4
20240709,100300,202707050,22100,22100,22100,22100,18
20240709,100200,202309250,22100,22100,22100,22100,106
20240709,100100,199966650,22100,22100,22100,22100,2
20240709,100000,199922450,22100,22100,22100,22100,2
20240709,095900,199878250,22100,22100,22100,22100,3
20240709,095800,199811950,22100,22100,22100,22100,2
20240709,095700,199767750,22100,22100,22100,22100,3
20240709,095600,199701450,22100,22100,22100,22100,1
20240709,095500,199679350,22050,22050,22050,22050,36
20240709,095400,198885550,22100,22050,22100,22050,7
20240709,095300,198731100,22050,22050,22050,22050,2
20240709,095200,198687000,22050,22050,22050,22050,2
20240709,095100,198642900,22150,22050,22150,22050,4
20240709,095000,198554550,22050,22050,22050,22050,0
20240709,094900,198554550,22050,22000,22050,22000,209
20240709,094800,193956450,22050,22100,22100,22050,317
20240709,094700,186966500,22100,22100,22100,22100,51
20240709,094600,185839400,22100,22100,22100,22100,13
20240709,094500,185552100,22100,22100,22100,22100,10
20240709,094400,185331100,22150,22100,22150,22100,68
20240709,094300,183828200,22150,22100,22150,22100,4
20240709,094200,183739750,22150,22150,22150,22150,0
20240709,094100,183739750,22150,22150,22150,22150,17
20240709,094000,183363200,22150,22150,22150,22150,0
20240709,093900,183363200,22150,22150,22150,22150,2
20240709,093800,183318900,22100,22100,22150,22100,213
20240709,093700,178610250,22100,22100,22100,22100,50
20240709,093600,177505250,22100,22050,22100,22050,8
20240709,093500,177328750,22050,22050,22050,22050,1
20240709,093400,177306700,22100,22100,22100,22100,11
20240709,093300,177063600,22050,22100,22150,22050,18
20240709,093200,176665950,22150,22150,22150,22100,230
20240709,093100,171582350,22150,22100,22150,22100,65
20240709,093000,170145700,22100,22100,22100,22100,12
20240709,092900,169880500,22050,22050,22050,22050,41
20240709,092800,168976450,22000,22000,22000,22000,208
20240709,092700,164400450,21950,21950,21950,21950,0
20240709,092600,164400450,21950,21950,21950,21950,0
20240709,092500,164400450,21950,21950,21950,21950,30
20240709,092400,163741950,21950,21950,21950,21950,50
20240709,092300,162644450,21950,22000,22000,21950,48
20240709,092200,161590100,22000,22000,22000,22000,0
20240709,092100,161590100,22000,22000,22000,22000,8
20240709,092000,161414100,22000,21950,22000,21950,18
20240709,091900,161018250,21950,21950,22000,21950,234
20240709,091800,155874800,21950,21950,21950,21950,56
20240709,091700,154645600,21900,21950,21950,21900,630
20240709,091600,140819300,21950,21950,21950,21950,867
20240709,091500,121788650,21950,22000,22000,21950,830
20240709,091400,103529400,22050,22000,22050,22000,247
20240709,091300,98095350,22000,22050,22050,22000,54
20240709,091200,96906300,22050,22150,22150,22050,14
20240709,091100,96597500,22100,22200,22200,22100,1636
20240709,091000,60306800,22200,22300,22300,22200,266
20240709,090900,54388700,22300,22250,22350,22250,304
20240709,090800,47605500,22250,22250,22300,22250,352
20240709,090700,39767250,22250,22250,22250,22250,43
20240709,090600,38810500,22250,22250,22250,22250,155
20240709,090500,35361750,22250,22250,22250,22250,20
20240709,090400,34916750,22200,22300,22300,22200,109
20240709,090300,32486700,22250,22250,22300,22250,54
20240709,090200,31285150,22250,22200,22250,22200,161
20240709,090100,27710050,22400,22200,22450,22200,636
20240709,090000,13469350,22200,22050,22400,22050,604