KissMeData/210980/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,201400,619009050,22250,22250,22250,22250,700
20230704,201300,619009050,22250,22250,22250,22250,0
20230704,201200,619009050,22250,22250,22250,22250,0
20230704,201100,619009050,22250,22250,22250,22250,0
20230704,201000,619009050,22250,22250,22250,22250,0
20230704,200900,619009050,22250,22250,22250,22250,0
20230704,200800,619009050,22250,22250,22250,22250,0
20230704,200700,619009050,22250,22250,22250,22250,0
20230704,200600,619009050,22250,22250,22250,22250,0
20230704,200500,619009050,22250,22250,22250,22250,0
20230704,200400,619009050,22250,22250,22250,22250,0
20230704,200300,619009050,22250,22250,22250,22250,0
20230704,200200,619009050,22250,22250,22250,22250,0
20230704,200100,619009050,22250,22250,22250,22250,0
20230704,200000,619009050,22250,22250,22250,22250,0
20230704,195900,619009050,22250,22250,22250,22250,0
20230704,195800,619009050,22250,22250,22250,22250,0
20230704,195700,619009050,22250,22250,22250,22250,0
20230704,195600,619009050,22250,22250,22250,22250,0
20230704,195500,619009050,22250,22250,22250,22250,0
20230704,195400,619009050,22250,22250,22250,22250,0
20230704,195300,619009050,22250,22250,22250,22250,0
20230704,195200,619009050,22250,22250,22250,22250,0
20230704,195100,619009050,22250,22250,22250,22250,0
20230704,195000,619009050,22250,22250,22250,22250,0
20230704,194900,619009050,22250,22250,22250,22250,0
20230704,194800,619009050,22250,22250,22250,22250,0
20230704,194700,619009050,22250,22250,22250,22250,0
20230704,194600,619009050,22250,22250,22250,22250,0
20230704,194500,619009050,22250,22250,22250,22250,0
20230704,194400,619009050,22250,22250,22250,22250,700
20230704,194300,619009050,22250,22250,22250,22250,0
20230704,194200,619009050,22250,22250,22250,22250,0
20230704,194100,619009050,22250,22250,22250,22250,0
20230704,194000,619009050,22250,22250,22250,22250,0
20230704,193900,619009050,22250,22250,22250,22250,0
20230704,193800,619009050,22250,22250,22250,22250,0
20230704,193700,619009050,22250,22250,22250,22250,0
20230704,193600,619009050,22250,22250,22250,22250,0
20230704,193500,619009050,22250,22250,22250,22250,0
20230704,193400,619009050,22250,22250,22250,22250,0
20230704,193300,619009050,22250,22250,22250,22250,0
20230704,193200,619009050,22250,22250,22250,22250,0
20230704,193100,619009050,22250,22250,22250,22250,0
20230704,193000,619009050,22250,22250,22250,22250,0
20230704,192900,619009050,22250,22250,22250,22250,0
20230704,192800,619009050,22250,22250,22250,22250,0
20230704,192700,619009050,22250,22250,22250,22250,0
20230704,192600,619009050,22250,22250,22250,22250,0
20230704,192500,619009050,22250,22250,22250,22250,0
20230704,192400,619009050,22250,22250,22250,22250,0
20230704,192300,619009050,22250,22250,22250,22250,0
20230704,192200,619009050,22250,22250,22250,22250,0
20230704,192100,619009050,22250,22250,22250,22250,0
20230704,192000,619009050,22250,22250,22250,22250,0
20230704,191900,619009050,22250,22250,22250,22250,0
20230704,191800,619009050,22250,22250,22250,22250,0
20230704,191700,619009050,22250,22250,22250,22250,0
20230704,191600,619009050,22250,22250,22250,22250,0
20230704,191500,619009050,22250,22250,22250,22250,0
20230704,191400,619009050,22250,22250,22250,22250,700
20230704,191300,619009050,22250,22250,22250,22250,0
20230704,191200,619009050,22250,22250,22250,22250,0
20230704,191100,619009050,22250,22250,22250,22250,0
20230704,191000,619009050,22250,22250,22250,22250,0
20230704,190900,619009050,22250,22250,22250,22250,0
20230704,190800,619009050,22250,22250,22250,22250,0
20230704,190700,619009050,22250,22250,22250,22250,0
20230704,190600,619009050,22250,22250,22250,22250,0
20230704,190500,619009050,22250,22250,22250,22250,0
20230704,190400,619009050,22250,22250,22250,22250,0
20230704,190300,619009050,22250,22250,22250,22250,0
20230704,190200,619009050,22250,22250,22250,22250,0
20230704,190100,619009050,22250,22250,22250,22250,0
20230704,190000,619009050,22250,22250,22250,22250,0
20230704,185900,619009050,22250,22250,22250,22250,0
20230704,185800,619009050,22250,22250,22250,22250,0
20230704,185700,619009050,22250,22250,22250,22250,0
20230704,185600,619009050,22250,22250,22250,22250,0
20230704,185500,619009050,22250,22250,22250,22250,0
20230704,185400,619009050,22250,22250,22250,22250,0
20230704,185300,619009050,22250,22250,22250,22250,0
20230704,185200,619009050,22250,22250,22250,22250,0
20230704,185100,619009050,22250,22250,22250,22250,0
20230704,185000,619009050,22250,22250,22250,22250,0
20230704,184900,619009050,22250,22250,22250,22250,0
20230704,184800,619009050,22250,22250,22250,22250,0
20230704,184700,619009050,22250,22250,22250,22250,0
20230704,184600,619009050,22250,22250,22250,22250,0
20230704,184500,619009050,22250,22250,22250,22250,0
20230704,184400,619009050,22250,22250,22250,22250,700
20230704,184300,619009050,22250,22250,22250,22250,0
20230704,184200,619009050,22250,22250,22250,22250,0
20230704,184100,619009050,22250,22250,22250,22250,0
20230704,184000,619009050,22250,22250,22250,22250,0
20230704,183900,619009050,22250,22250,22250,22250,0
20230704,183800,619009050,22250,22250,22250,22250,0
20230704,183700,619009050,22250,22250,22250,22250,0
20230704,183600,619009050,22250,22250,22250,22250,0
20230704,183500,619009050,22250,22250,22250,22250,0
20230704,183400,619009050,22250,22250,22250,22250,0
20230704,183300,619009050,22250,22250,22250,22250,0
20230704,183200,619009050,22250,22250,22250,22250,0
20230704,183100,619009050,22250,22250,22250,22250,0
20230704,183000,619009050,22250,22250,22250,22250,0
20230704,182900,619009050,22250,22250,22250,22250,0
20230704,182800,619009050,22250,22250,22250,22250,0
20230704,182700,619009050,22250,22250,22250,22250,0
20230704,182600,619009050,22250,22250,22250,22250,0
20230704,182500,619009050,22250,22250,22250,22250,0
20230704,182400,619009050,22250,22250,22250,22250,0
20230704,182300,619009050,22250,22250,22250,22250,0
20230704,182200,619009050,22250,22250,22250,22250,0
20230704,182100,619009050,22250,22250,22250,22250,0
20230704,182000,619009050,22250,22250,22250,22250,0
20230704,181900,619009050,22250,22250,22250,22250,0
20230704,181800,619009050,22250,22250,22250,22250,0
20230704,181700,619009050,22250,22250,22250,22250,0
20230704,181600,619009050,22250,22250,22250,22250,0
20230704,181500,619009050,22250,22250,22250,22250,0
20230704,181400,619009050,22250,22250,22250,22250,700
20230704,181300,619009050,22250,22250,22250,22250,0
20230704,181200,619009050,22250,22250,22250,22250,0
20230704,181100,619009050,22250,22250,22250,22250,0
20230704,181000,619009050,22250,22250,22250,22250,0
20230704,180900,619009050,22250,22250,22250,22250,0
20230704,180800,619009050,22250,22250,22250,22250,0
20230704,180700,619009050,22250,22250,22250,22250,0
20230704,180600,619009050,22250,22250,22250,22250,0
20230704,180500,619009050,22250,22250,22250,22250,0
20230704,180400,619009050,22250,22250,22250,22250,0
20230704,180300,619009050,22250,22250,22250,22250,0
20230704,180200,619009050,22250,22250,22250,22250,0
20230704,180100,619009050,22250,22250,22250,22250,0
20230704,180000,619009050,22250,22250,22250,22250,0
20230704,175900,619009050,22250,22250,22250,22250,0
20230704,175800,619009050,22250,22250,22250,22250,0
20230704,175700,619009050,22250,22250,22250,22250,0
20230704,175600,619009050,22250,22250,22250,22250,0
20230704,175500,619009050,22250,22250,22250,22250,0
20230704,175400,619009050,22250,22250,22250,22250,0
20230704,175300,619009050,22250,22250,22250,22250,0
20230704,175200,619009050,22250,22250,22250,22250,0
20230704,175100,619009050,22250,22250,22250,22250,0
20230704,175000,619009050,22250,22250,22250,22250,0
20230704,174900,619009050,22250,22250,22250,22250,0
20230704,174800,619009050,22250,22250,22250,22250,0
20230704,174700,619009050,22250,22250,22250,22250,0
20230704,174600,619009050,22250,22250,22250,22250,0
20230704,174500,619009050,22250,22250,22250,22250,0
20230704,174400,619009050,22250,22250,22250,22250,700
20230704,174300,619009050,22250,22250,22250,22250,0
20230704,174200,619009050,22250,22250,22250,22250,0
20230704,174100,619009050,22250,22250,22250,22250,0
20230704,174000,619009050,22250,22250,22250,22250,0
20230704,173900,619009050,22250,22250,22250,22250,0
20230704,173800,619009050,22250,22250,22250,22250,0
20230704,173700,619009050,22250,22250,22250,22250,0
20230704,173600,619009050,22250,22250,22250,22250,0
20230704,173500,619009050,22250,22250,22250,22250,0
20230704,173400,619009050,22250,22250,22250,22250,0
20230704,173300,619009050,22250,22250,22250,22250,0
20230704,173200,619009050,22250,22250,22250,22250,0
20230704,173100,619009050,22250,22250,22250,22250,0
20230704,173000,619009050,22250,22250,22250,22250,0
20230704,172900,619009050,22250,22250,22250,22250,0
20230704,172800,619009050,22250,22250,22250,22250,0
20230704,172700,619009050,22250,22250,22250,22250,0
20230704,172600,619009050,22250,22250,22250,22250,0
20230704,172500,619009050,22250,22250,22250,22250,0
20230704,172400,619009050,22250,22250,22250,22250,0
20230704,172300,619009050,22250,22250,22250,22250,0
20230704,172200,619009050,22250,22250,22250,22250,0
20230704,172100,619009050,22250,22250,22250,22250,0
20230704,172000,619009050,22250,22250,22250,22250,0
20230704,171900,619009050,22250,22250,22250,22250,0
20230704,171800,619009050,22250,22250,22250,22250,0
20230704,171700,619009050,22250,22250,22250,22250,0
20230704,171600,619009050,22250,22250,22250,22250,0
20230704,171500,619009050,22250,22250,22250,22250,0
20230704,171400,619009050,22250,22250,22250,22250,700
20230704,171300,619009050,22250,22250,22250,22250,0
20230704,171200,619009050,22250,22250,22250,22250,0
20230704,171100,619009050,22250,22250,22250,22250,0
20230704,171000,619009050,22250,22250,22250,22250,0
20230704,170900,619009050,22250,22250,22250,22250,0
20230704,170800,619009050,22250,22250,22250,22250,0
20230704,170700,619009050,22250,22250,22250,22250,0
20230704,170600,619009050,22250,22250,22250,22250,0
20230704,170500,619009050,22250,22250,22250,22250,0
20230704,170400,619009050,22250,22250,22250,22250,0
20230704,170300,619009050,22250,22250,22250,22250,0
20230704,170200,619009050,22250,22250,22250,22250,0
20230704,170100,619009050,22250,22250,22250,22250,0
20230704,170000,619009050,22250,22250,22250,22250,0
20230704,165900,619009050,22250,22250,22250,22250,0
20230704,165800,619009050,22250,22250,22250,22250,0
20230704,165700,619009050,22250,22250,22250,22250,0
20230704,165600,619009050,22250,22250,22250,22250,0
20230704,165500,619009050,22250,22250,22250,22250,0
20230704,165400,619009050,22250,22250,22250,22250,0
20230704,165300,619009050,22250,22250,22250,22250,0
20230704,165200,619009050,22250,22250,22250,22250,0
20230704,165100,619009050,22250,22250,22250,22250,0
20230704,165000,619009050,22250,22250,22250,22250,0
20230704,164900,619009050,22250,22250,22250,22250,0
20230704,164800,619009050,22250,22250,22250,22250,0
20230704,164700,619009050,22250,22250,22250,22250,0
20230704,164600,619009050,22250,22250,22250,22250,0
20230704,164500,619009050,22250,22250,22250,22250,0
20230704,164400,619009050,22250,22250,22250,22250,700
20230704,164300,619009050,22250,22250,22250,22250,0
20230704,164200,619009050,22250,22250,22250,22250,0
20230704,164100,619009050,22250,22250,22250,22250,0
20230704,164000,619009050,22250,22250,22250,22250,0
20230704,163900,619009050,22250,22250,22250,22250,0
20230704,163800,619009050,22250,22250,22250,22250,0
20230704,163700,619009050,22250,22250,22250,22250,0
20230704,163600,619009050,22250,22250,22250,22250,0
20230704,163500,619009050,22250,22250,22250,22250,0
20230704,163400,619009050,22250,22250,22250,22250,0
20230704,163300,619009050,22250,22250,22250,22250,0
20230704,163200,619009050,22250,22250,22250,22250,0
20230704,163100,619009050,22250,22250,22250,22250,0
20230704,163000,619009050,22250,22250,22250,22250,0
20230704,162900,619009050,22250,22250,22250,22250,0
20230704,162800,619009050,22250,22250,22250,22250,0
20230704,162700,619009050,22250,22250,22250,22250,0
20230704,162600,619009050,22250,22250,22250,22250,0
20230704,162500,619009050,22250,22250,22250,22250,0
20230704,162400,619009050,22250,22250,22250,22250,0
20230704,162300,619009050,22250,22250,22250,22250,0
20230704,162200,619009050,22250,22250,22250,22250,0
20230704,162100,619009050,22250,22250,22250,22250,0
20230704,162000,619009050,22250,22250,22250,22250,0
20230704,161900,619009050,22250,22250,22250,22250,0
20230704,161800,619009050,22250,22250,22250,22250,0
20230704,161700,619009050,22250,22250,22250,22250,0
20230704,161600,619009050,22250,22250,22250,22250,0
20230704,161500,619009050,22250,22250,22250,22250,0
20230704,161400,619009050,22250,22250,22250,22250,700
20230704,161300,619009050,22250,22250,22250,22250,0
20230704,161200,619009050,22250,22250,22250,22250,0
20230704,161100,619009050,22250,22250,22250,22250,0
20230704,161000,619009050,22250,22250,22250,22250,0
20230704,160900,619009050,22250,22250,22250,22250,0
20230704,160800,619009050,22250,22250,22250,22250,0
20230704,160700,619009050,22250,22250,22250,22250,0
20230704,160600,619009050,22250,22250,22250,22250,0
20230704,160500,619009050,22250,22250,22250,22250,0
20230704,160400,619009050,22250,22250,22250,22250,0
20230704,160300,619009050,22250,22250,22250,22250,0
20230704,160200,619009050,22250,22250,22250,22250,0
20230704,160100,619009050,22250,22250,22250,22250,0
20230704,160000,619009050,22250,22250,22250,22250,0
20230704,155900,619009050,22250,22250,22250,22250,0
20230704,155800,619009050,22250,22250,22250,22250,0
20230704,155700,619009050,22250,22250,22250,22250,0
20230704,155600,619009050,22250,22250,22250,22250,0
20230704,155500,619009050,22250,22250,22250,22250,0
20230704,155400,619009050,22250,22250,22250,22250,0
20230704,155300,619009050,22250,22250,22250,22250,0
20230704,155200,619009050,22250,22250,22250,22250,0
20230704,155100,619009050,22250,22250,22250,22250,0
20230704,155000,619009050,22250,22250,22250,22250,0
20230704,154900,619009050,22250,22250,22250,22250,0
20230704,154800,619009050,22250,22250,22250,22250,0
20230704,154700,619009050,22250,22250,22250,22250,0
20230704,154600,619009050,22250,22250,22250,22250,0
20230704,154500,619009050,22250,22250,22250,22250,0
20230704,154400,619009050,22250,22250,22250,22250,700
20230704,154300,619009050,22250,22250,22250,22250,0
20230704,154200,619009050,22250,22250,22250,22250,0
20230704,154100,619009050,22250,22250,22250,22250,0
20230704,154000,619009050,22250,22250,22250,22250,0
20230704,153900,619009050,22250,22250,22250,22250,0
20230704,153800,619009050,22250,22250,22250,22250,0
20230704,153700,619009050,22250,22250,22250,22250,0
20230704,153600,619009050,22250,22250,22250,22250,0
20230704,153500,619009050,22250,22250,22250,22250,0
20230704,153400,619009050,22250,22250,22250,22250,0
20230704,153300,619009050,22250,22250,22250,22250,0
20230704,153200,619009050,22250,22250,22250,22250,0
20230704,153100,619009050,22250,22250,22250,22250,0
20230704,153000,619009050,22250,22250,22250,22250,700
20230704,152900,603434050,22050,22050,22050,22050,0
20230704,152800,603434050,22050,22050,22050,22050,0
20230704,152700,603434050,22050,22050,22050,22050,0
20230704,152600,603434050,22050,22050,22050,22050,0
20230704,152500,603434050,22050,22050,22050,22050,0
20230704,152400,603434050,22050,22050,22050,22050,0
20230704,152300,603434050,22050,22050,22050,22050,0
20230704,152200,603434050,22050,22050,22050,22050,0
20230704,152100,603434050,22050,22050,22050,22050,0
20230704,152000,603434050,22050,22050,22050,22050,0
20230704,151900,603434050,22050,22050,22050,22050,1
20230704,151800,603412000,22000,21950,22050,21950,60
20230704,151700,602091900,21950,21950,21950,21950,0
20230704,151600,602091900,21950,22000,22000,21950,265
20230704,151500,596273400,22000,21950,22000,21950,140
20230704,151400,593193850,21950,21950,21950,21950,10
20230704,151300,592974350,21950,21950,21950,21950,100
20230704,151200,590779350,21950,21950,21950,21950,12
20230704,151100,590515950,21950,21950,21950,21950,11
20230704,151000,590274500,21950,21950,21950,21950,18
20230704,150900,589879400,21950,21950,21950,21950,11
20230704,150800,589637950,21950,21950,21950,21950,15
20230704,150700,589308700,22000,22000,22000,22000,16
20230704,150600,588956700,22000,22000,22000,22000,10
20230704,150500,588736700,22000,22000,22000,22000,18
20230704,150400,588340700,22000,21950,22000,21950,81
20230704,150300,586559250,21950,21950,21950,21950,20
20230704,150200,586120250,21950,21950,21950,21950,16
20230704,150100,585769050,21950,21950,22000,21950,182
20230704,150000,581765450,21950,22000,22000,21950,201
20230704,145900,577343850,22000,22000,22000,22000,13
20230704,145800,577057850,22000,22000,22000,22000,16
20230704,145700,576705850,22000,22000,22050,22000,27
20230704,145600,576111350,22000,22000,22000,22000,12
20230704,145500,575847350,22000,22000,22050,22000,15
20230704,145400,575517200,22000,22050,22050,22000,29
20230704,145300,574878850,22050,21950,22050,21950,239
20230704,145200,569620800,21950,21950,21950,21950,19
20230704,145100,569203750,21950,22000,22000,21950,63
20230704,145000,567820850,21950,21950,22000,21950,55
20230704,144900,566611400,21950,22000,22000,21950,22
20230704,144800,566128400,21950,21950,21950,21950,12
20230704,144700,565865000,21950,21950,21950,21950,16
20230704,144600,565513800,21950,21950,21950,21950,18
20230704,144500,565118700,22000,21950,22000,21950,12
20230704,144400,564855250,21950,21950,21950,21950,21
20230704,144300,564394300,21950,21950,21950,21950,13
20230704,144200,564108950,21950,21950,21950,21950,83
20230704,144100,562287100,21950,21950,21950,21950,23
20230704,144000,561782250,21950,21950,21950,21950,11
20230704,143900,561540800,21950,21950,21950,21950,12
20230704,143800,561277400,21950,21950,21950,21950,19
20230704,143700,560860350,21950,21950,21950,21950,15
20230704,143600,560531100,21950,21950,21950,21950,19
20230704,143500,560114050,21950,21950,21950,21950,11
20230704,143400,559872600,21950,21950,21950,21950,15
20230704,143300,559543350,21950,21950,22000,21950,20
20230704,143200,559104250,22000,21950,22000,21950,13
20230704,143100,558818800,22000,21950,22000,21950,129
20230704,143000,555981600,21950,21950,21950,21950,22
20230704,142900,555498700,21950,21950,21950,21950,12
20230704,142800,555235300,21950,21950,21950,21950,18
20230704,142700,554840200,21950,21950,22000,21900,37
20230704,142600,554027950,21900,21950,21950,21900,12
20230704,142500,553765050,21900,21950,21950,21900,24
20230704,142400,553238650,22000,21950,22000,21950,21
20230704,142300,552777400,21950,21950,22000,21950,114
20230704,142200,550270250,21950,21900,21950,21900,18
20230704,142100,549875950,21950,21950,21950,21950,505
20230704,142000,538791200,21950,21950,21950,21950,18
20230704,141900,538396100,21950,21950,22000,21950,15
20230704,141800,538066700,21950,21950,21950,21950,10
20230704,141700,537847200,21950,21950,21950,21950,26
20230704,141600,537276500,21950,21950,21950,21950,11
20230704,141500,537035050,21950,21950,21950,21950,12
20230704,141400,536771650,21950,21950,21950,21950,29
20230704,141300,536135100,21950,21950,21950,21950,9
20230704,141200,535937550,21950,21950,21950,21950,25
20230704,141100,535388800,21950,21950,21950,21950,10
20230704,141000,535169300,22000,21950,22000,21950,61
20230704,140900,533827850,21950,21950,21950,21950,17
20230704,140800,533454700,21950,21950,21950,21950,16
20230704,140700,533103500,21950,21950,21950,21950,38
20230704,140600,532269400,21950,21950,21950,21950,18
20230704,140500,531874300,21950,21950,21950,21950,12
20230704,140400,531610900,21950,21950,21950,21950,23
20230704,140300,531106050,21950,21950,21950,21950,6
20230704,140200,530974350,21950,21950,21950,21950,56
20230704,140100,529745150,21950,21950,21950,21950,3
20230704,140000,529679300,21950,21950,21950,21950,7
20230704,135900,529525650,21950,21950,21950,21950,7
20230704,135800,529372000,21950,21950,21950,21950,4
20230704,135700,529284200,21950,21950,21950,21950,7
20230704,135600,529130550,21950,21950,21950,21950,5
20230704,135500,529020800,21950,21950,22000,21950,19
20230704,135400,528603250,21950,21950,22000,21950,14
20230704,135300,528295650,21950,21950,21950,21950,4
20230704,135200,528207850,21950,21950,21950,21950,3
20230704,135100,528142000,21950,22000,22000,21950,8
20230704,135000,527966150,21950,22000,22000,21950,12
20230704,134900,527702650,22000,22000,22000,22000,2
20230704,134800,527658650,21950,21950,21950,21950,4
20230704,134700,527570850,21950,21950,21950,21950,7
20230704,134600,527417200,21950,21950,22000,21950,8
20230704,134500,527241550,21950,21950,21950,21950,5
20230704,134400,527131800,21950,21950,21950,21950,7
20230704,134300,526978150,22000,21950,22000,21950,4
20230704,134200,526890300,21950,21950,21950,21950,8
20230704,134100,526714700,21950,21950,21950,21950,3
20230704,134000,526648850,21950,21950,21950,21950,57
20230704,133900,525397700,21900,21950,21950,21900,69
20230704,133800,523883300,21950,21950,21950,21950,3
20230704,133700,523817450,21950,21950,21950,21950,11
20230704,133600,523576000,21950,21950,21950,21950,3
20230704,133500,523510150,21950,21950,21950,21950,8
20230704,133400,523334550,21950,21950,21950,21950,113
20230704,133300,520854200,21950,21950,22000,21950,7
20230704,133200,520700500,21950,22000,22050,21950,31
20230704,133100,520018600,21950,21950,21950,21950,4
20230704,133000,519930800,21950,21950,22000,21950,57
20230704,132900,518677200,21950,21950,21950,21900,7
20230704,132800,518523750,21900,21900,21900,21900,4
20230704,132700,518436150,21900,21900,21900,21900,7
20230704,132600,518282850,21900,21950,21950,21900,6
20230704,132500,518151300,21900,21900,21900,21900,8
20230704,132400,517976100,21900,21950,21950,21900,12
20230704,132300,517713150,21950,21950,22000,21950,287
20230704,132200,511413400,21950,21950,21950,21950,2
20230704,132100,511369500,21950,21950,21950,21950,7
20230704,132000,511215850,22000,22000,22000,22000,10
20230704,131900,510995850,22000,21950,22000,21950,4
20230704,131800,510908000,21950,21950,21950,21950,18
20230704,131700,510512900,22000,21950,22000,21950,18
20230704,131600,510117300,21950,22000,22000,21950,10
20230704,131500,509897700,22000,22000,22000,22000,8
20230704,131400,509721700,22050,22000,22050,22000,15
20230704,131300,509391300,22050,22050,22050,22050,89
20230704,131200,507428850,22000,21950,22000,21950,73
20230704,131100,505823000,21950,21950,22000,21950,26
20230704,131000,505251400,21950,22000,22000,21950,117
20230704,130900,502677650,21950,21950,21950,21950,2
20230704,130800,502633750,21950,21950,21950,21950,4
20230704,130700,502545950,21900,21950,22000,21900,13
20230704,130600,502260900,21900,21900,21950,21900,61
20230704,130500,500924950,21950,21900,21950,21900,4
20230704,130400,500837300,21950,21900,21950,21900,4
20230704,130300,500749600,21950,21900,21950,21900,16
20230704,130200,500398950,21900,21900,21900,21900,3
20230704,130100,500333250,21950,21950,21950,21950,6
20230704,130000,500201550,21950,22000,22000,21900,71
20230704,125900,498642250,21950,21950,21950,21950,103
20230704,125800,496381400,21950,21950,21950,21950,8
20230704,125700,496205800,21950,21950,21950,21950,3
20230704,125600,496139950,21950,21950,21950,21900,53
20230704,125500,494976650,21950,21900,22000,21900,55
20230704,125400,493769400,21950,21950,21950,21900,148
20230704,125300,490520900,21950,21950,21950,21950,5
20230704,125200,490411150,22000,22000,22000,22000,3
20230704,125100,490345150,21950,21950,21950,21950,4
20230704,125000,490257350,21950,21950,21950,21900,9
20230704,124900,490059950,21950,22000,22000,21950,6
20230704,124800,489928200,21900,21950,21950,21900,216
20230704,124700,485194900,21950,21950,21950,21950,7
20230704,124600,485041250,21950,21950,21950,21950,5
20230704,124500,484931500,21950,21950,21950,21950,7
20230704,124400,484777850,21950,21950,21950,21950,20
20230704,124300,484338850,21950,21950,21950,21950,6
20230704,124200,484207150,21950,22000,22000,21950,111
20230704,124100,481770650,21900,21950,21950,21900,10
20230704,124000,481551300,21950,22000,22000,21900,5018
20230704,123900,371509500,22050,22050,22050,22050,2
20230704,123800,371465400,22050,22050,22050,22050,10
20230704,123700,371244900,22050,22050,22050,22000,11
20230704,123600,371002600,22050,22050,22050,22050,87
20230704,123500,369084250,22050,22050,22050,22000,2017
20230704,123400,324676100,22050,22050,22050,22050,4
20230704,123300,324587900,22050,22050,22050,22050,8
20230704,123200,324411500,22050,22050,22050,22050,7
20230704,123100,324257150,22050,22050,22050,22050,6
20230704,123000,324124850,22050,22050,22050,22050,7
20230704,122900,323970500,22050,22050,22050,22050,2
20230704,122800,323926400,22050,22050,22050,22050,144
20230704,122700,320751200,22050,22050,22050,22050,9
20230704,122600,320552750,22100,22050,22100,22050,33
20230704,122500,319823600,22050,22050,22050,22050,2
20230704,122400,319779500,22100,22050,22100,22050,22
20230704,122300,319293650,22100,22100,22100,22100,1681
20230704,122200,282143550,22100,22100,22100,22100,3
20230704,122100,282077250,22100,22100,22100,22100,3
20230704,122000,282010950,22100,22100,22100,22100,7
20230704,121900,281856250,22100,22150,22150,22100,8
20230704,121800,281679350,22100,22100,22100,22100,7
20230704,121700,281524650,22100,22100,22100,22100,304
20230704,121600,274806250,22100,22100,22100,22100,7
20230704,121500,274651550,22100,22100,22100,22100,7
20230704,121400,274496850,22100,22100,22100,22100,3
20230704,121300,274430550,22150,22100,22150,22100,8
20230704,121200,274253700,22100,22100,22100,22100,2
20230704,121100,274209500,22100,22100,22100,22100,60
20230704,121000,272883500,22100,22100,22100,22100,259
20230704,120900,267159600,22100,22150,22150,22100,73
20230704,120800,265542800,22150,22150,22150,22150,3
20230704,120700,265476350,22150,22150,22150,22150,24
20230704,120600,264944750,22150,22200,22200,22150,20
20230704,120500,264501250,22200,22200,22200,22200,770
20230704,120400,247407250,22200,22200,22200,22200,4
20230704,120300,247318450,22200,22200,22200,22200,10
20230704,120200,247096450,22200,22200,22200,22200,8
20230704,120100,246918850,22200,22200,22200,22200,3
20230704,120000,246852250,22250,22150,22250,22150,207
20230704,115900,242261650,22100,22100,22100,22100,3
20230704,115800,242195350,22100,22100,22100,22100,7
20230704,115700,242040650,22100,22150,22150,22100,4
20230704,115600,241952200,22150,22150,22150,22150,7
20230704,115500,241797150,22150,22150,22150,22150,3
20230704,115400,241730700,22150,22150,22150,22150,3
20230704,115300,241664250,22150,22150,22150,22150,12
20230704,115200,241398450,22150,22150,22150,22150,3
20230704,115100,241332000,22150,22150,22150,22150,3
20230704,115000,241265550,22150,22150,22150,22150,8
20230704,114900,241088350,22150,22150,22150,22150,7
20230704,114800,240933300,22150,22150,22150,22150,7
20230704,114700,240778250,22100,22150,22150,22100,4
20230704,114600,240689800,22100,22100,22100,22100,7
20230704,114500,240535100,22100,22150,22150,22100,4
20230704,114400,240446550,22150,22150,22150,22150,217
20230704,114300,235640000,22150,22150,22150,22150,29
20230704,114200,234997650,22150,22150,22150,22150,3
20230704,114100,234931200,22150,22150,22150,22150,3
20230704,114000,234864750,22150,22150,22150,22150,38
20230704,113900,234023050,22250,22200,22250,22200,13
20230704,113800,233734100,22150,22150,22150,22150,3
20230704,113700,233667650,22150,22150,22150,22150,4
20230704,113600,233579050,22150,22150,22150,22150,10
20230704,113500,233357550,22150,22150,22150,22150,3
20230704,113400,233291100,22150,22200,22200,22150,4
20230704,113300,233202450,22150,22200,22200,22150,10
20230704,113200,232980900,22150,22150,22150,22150,9
20230704,113100,232781550,22200,22150,22200,22150,7
20230704,113000,232626350,22150,22150,22150,22150,9
20230704,112900,232427000,22200,22150,22200,22150,3
20230704,112800,232360500,22150,22150,22150,22150,3
20230704,112700,232294050,22150,22150,22200,22150,14
20230704,112600,231983700,22150,22150,22150,22150,8
20230704,112500,231806500,22150,22150,22150,22150,2
20230704,112400,231762200,22150,22150,22150,22150,3
20230704,112300,231695750,22200,22150,22200,22150,161
20230704,112200,228122100,22150,22150,22150,22150,3
20230704,112100,228055650,22150,22150,22150,22150,4
20230704,112000,227967050,22150,22150,22150,22150,3
20230704,111900,227900600,22200,22150,22200,22150,10
20230704,111800,227679000,22200,22150,22200,22150,178
20230704,111700,223727550,22150,22200,22200,22150,43
20230704,111600,222773100,22200,22150,22200,22150,17
20230704,111500,222396050,22150,22150,22150,22150,3
20230704,111400,222329600,22200,22150,22200,22150,15
20230704,111300,221996950,22150,22150,22150,22150,44
20230704,111200,221022350,22150,22150,22200,22150,9
20230704,111100,220822700,22200,22200,22200,22150,104
20230704,111000,218514050,22150,22150,22150,22150,8
20230704,110900,218336850,22150,22150,22150,22150,8
20230704,110800,218159650,22150,22150,22150,22150,3
20230704,110700,218093200,22150,22150,22150,22150,2
20230704,110600,218048900,22150,22150,22150,22150,12
20230704,110500,217783100,22200,22150,22200,22150,4
20230704,110400,217694450,22150,22100,22150,22100,27
20230704,110300,217096650,22100,22050,22100,22050,128
20230704,110200,214269200,22050,22050,22050,22050,4
20230704,110100,214181000,22050,22050,22050,22050,7
20230704,110000,214026650,22050,22050,22050,22050,4
20230704,105900,213938450,22050,22050,22050,22050,156
20230704,105800,210498650,22050,22050,22050,22050,2
20230704,105700,210454550,22050,22050,22050,22050,8
20230704,105600,210278150,22050,22050,22050,22050,14
20230704,105500,209969450,22050,22050,22050,22050,3
20230704,105400,209903300,22050,22050,22050,22050,2
20230704,105300,209859200,22050,22050,22050,22050,8
20230704,105200,209682800,22150,22050,22150,22050,148
20230704,105100,206417800,22050,22000,22050,22000,136
20230704,105000,203419150,22000,22000,22050,22000,956
20230704,104900,182387050,22000,22000,22000,22000,8
20230704,104800,182211050,22000,22000,22000,22000,7
20230704,104700,182057050,22000,22050,22050,22000,4
20230704,104600,181969000,22000,22000,22000,22000,10
20230704,104500,181749000,22000,22000,22000,22000,3
20230704,104400,181683000,22000,22000,22000,22000,7
20230704,104300,181529000,22000,22000,22000,22000,13
20230704,104200,181243000,22050,22000,22050,22000,5
20230704,104100,181132950,22050,22000,22050,22000,9
20230704,104000,180934600,22000,22000,22050,22000,15
20230704,103900,180604300,22000,22000,22000,22000,8
20230704,103800,180428300,22000,22050,22050,22000,103
20230704,103700,178157300,22000,22000,22000,22000,2
20230704,103600,178113300,22000,22050,22050,22000,10
20230704,103500,177893250,22000,22050,22050,22000,159
20230704,103400,174387600,22050,22000,22050,22000,184
20230704,103300,170330600,22050,22000,22050,22000,5
20230704,103200,170220550,22000,22050,22050,22000,12
20230704,103100,169956300,22000,22000,22000,22000,7
20230704,103000,169802300,22050,22050,22050,22000,20
20230704,102900,169361450,22000,22000,22000,22000,8
20230704,102800,169185450,22050,22050,22050,22000,4
20230704,102700,169097350,22000,22000,22000,22000,7
20230704,102600,168943350,22000,22050,22050,22000,11
20230704,102500,168701150,22050,22000,22050,22000,6
20230704,102400,168569000,22000,22050,22050,22000,312
20230704,102300,161692350,22050,22000,22050,22000,13
20230704,102200,161405850,22000,22000,22050,22000,15
20230704,102100,161075600,22000,22050,22050,22000,42
20230704,102000,160149650,22050,22050,22050,22050,520
20230704,101900,148683650,22050,22050,22050,22050,68
20230704,101800,147184250,22050,22050,22050,22050,150
20230704,101700,143876750,22050,22050,22050,22050,3
20230704,101600,143810600,22050,22050,22050,22050,10
20230704,101500,143590100,22050,22050,22050,22050,3
20230704,101400,143523950,22050,22050,22100,22050,18
20230704,101300,143126500,22100,22100,22100,22050,15
20230704,101200,142795200,22050,22050,22050,22050,7
20230704,101100,142640850,22050,22050,22050,22050,3
20230704,101000,142574700,22050,22050,22050,22050,2
20230704,100900,142530600,22050,22050,22050,22000,18
20230704,100800,142133950,22050,22050,22050,22050,0
20230704,100700,142133950,22050,22000,22050,22000,6
20230704,100600,142001800,22000,22000,22000,22000,10
20230704,100500,141781800,22000,22000,22000,22000,4
20230704,100400,141693800,22050,22050,22050,22050,13
20230704,100300,141407150,22050,22050,22050,22000,417
20230704,100200,132212450,22050,22050,22050,22050,119
20230704,100100,129588500,22050,22050,22050,22050,6
20230704,100000,129456200,22100,22100,22100,22050,128
20230704,095900,126632550,22050,22100,22100,22050,4
20230704,095800,126544300,22050,22100,22100,22050,1016
20230704,095700,104140850,22100,22100,22100,22100,40
20230704,095600,103256850,22100,22050,22100,22050,25
20230704,095500,102705100,22050,22100,22100,22050,5
20230704,095400,102594750,22100,22100,22100,22100,0
20230704,095300,102594750,22100,22100,22100,22100,25
20230704,095200,102042250,22050,22150,22150,22050,8
20230704,095100,101865750,22050,22100,22100,22050,263
20230704,095000,96063350,22050,22100,22100,22050,89
20230704,094900,94097800,22050,22050,22050,22050,104
20230704,094800,91804600,22100,22100,22150,22100,490
20230704,094700,80975550,22100,22150,22150,22100,316
20230704,094600,73984200,22150,22150,22200,22150,213
20230704,094500,69266200,22150,22150,22150,22150,3
20230704,094400,69199750,22150,22150,22150,22150,5
20230704,094300,69089000,22150,22150,22150,22150,7
20230704,094200,68933950,22150,22150,22150,22150,9
20230704,094100,68734600,22150,22150,22150,22150,4
20230704,094000,68646000,22150,22150,22200,22100,151
20230704,093900,65301750,22150,22150,22150,22150,222
20230704,093800,60384450,22150,22150,22150,22150,108
20230704,093700,57992250,22150,22150,22200,22150,10
20230704,093600,57770600,22200,22150,22200,22150,5
20230704,093500,57659800,22150,22200,22200,22150,156
20230704,093400,54197600,22250,22250,22250,22200,8
20230704,093300,54019800,22200,22250,22250,22200,52
20230704,093200,52865350,22200,22250,22250,22200,12
20230704,093100,52598900,22250,22200,22250,22200,251
20230704,093000,47026650,22200,22250,22250,22200,29
20230704,092900,46381850,22250,22300,22300,22250,242
20230704,092800,40994300,22300,22250,22300,22250,2
20230704,092700,40949750,22250,22250,22250,22250,0
20230704,092600,40949750,22250,22250,22250,22250,0
20230704,092500,40949750,22250,22300,22350,22250,92
20230704,092400,38895150,22400,22400,22400,22400,0
20230704,092300,38895150,22400,22400,22400,22400,60
20230704,092200,37551150,22400,22350,22400,22350,61
20230704,092100,36187750,22400,22400,22400,22400,0
20230704,092000,36187750,22400,22400,22400,22400,20
20230704,091900,35739750,22400,22400,22400,22400,111
20230704,091800,33253350,22300,22350,22350,22300,18
20230704,091700,32851450,22300,22300,22300,22300,0
20230704,091600,32851450,22300,22250,22300,22250,7
20230704,091500,32695400,22250,22250,22250,22250,101
20230704,091400,30448150,22250,22250,22250,22250,0
20230704,091300,30448150,22250,22250,22250,22250,0
20230704,091200,30448150,22250,22450,22450,22250,11
20230704,091100,30203200,22400,22300,22400,22250,63
20230704,091000,28799500,22300,22250,22300,22250,2
20230704,090900,28754950,22200,22250,22250,22200,30
20230704,090800,28088900,22150,22150,22150,22150,0
20230704,090700,28088900,22150,22150,22150,22150,0
20230704,090600,28088900,22150,22150,22150,22150,124
20230704,090500,25342300,22200,22200,22200,22200,1
20230704,090400,25320100,22150,22200,22300,22150,645
20230704,090300,11001000,22200,22200,22200,22200,89
20230704,090200,9025200,22250,22250,22250,22250,194
20230704,090100,4708700,22200,22250,22250,22200,40
20230704,090000,3820650,22250,22200,22300,22200,172