KissMeData/210980/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,202200,437826050,22050,22050,22050,22050,829
20230705,202100,437826050,22050,22050,22050,22050,0
20230705,202000,437826050,22050,22050,22050,22050,0
20230705,201900,437826050,22050,22050,22050,22050,0
20230705,201800,437826050,22050,22050,22050,22050,0
20230705,201700,437826050,22050,22050,22050,22050,0
20230705,201600,437826050,22050,22050,22050,22050,0
20230705,201500,437826050,22050,22050,22050,22050,0
20230705,201400,437826050,22050,22050,22050,22050,0
20230705,201300,437826050,22050,22050,22050,22050,0
20230705,201200,437826050,22050,22050,22050,22050,0
20230705,201100,437826050,22050,22050,22050,22050,0
20230705,201000,437826050,22050,22050,22050,22050,0
20230705,200900,437826050,22050,22050,22050,22050,0
20230705,200800,437826050,22050,22050,22050,22050,0
20230705,200700,437826050,22050,22050,22050,22050,0
20230705,200600,437826050,22050,22050,22050,22050,0
20230705,200500,437826050,22050,22050,22050,22050,0
20230705,200400,437826050,22050,22050,22050,22050,0
20230705,200300,437826050,22050,22050,22050,22050,0
20230705,200200,437826050,22050,22050,22050,22050,0
20230705,200100,437826050,22050,22050,22050,22050,0
20230705,200000,437826050,22050,22050,22050,22050,0
20230705,195900,437826050,22050,22050,22050,22050,0
20230705,195800,437826050,22050,22050,22050,22050,0
20230705,195700,437826050,22050,22050,22050,22050,0
20230705,195600,437826050,22050,22050,22050,22050,0
20230705,195500,437826050,22050,22050,22050,22050,0
20230705,195400,437826050,22050,22050,22050,22050,0
20230705,195300,437826050,22050,22050,22050,22050,0
20230705,195200,437826050,22050,22050,22050,22050,829
20230705,195100,437826050,22050,22050,22050,22050,0
20230705,195000,437826050,22050,22050,22050,22050,0
20230705,194900,437826050,22050,22050,22050,22050,0
20230705,194800,437826050,22050,22050,22050,22050,0
20230705,194700,437826050,22050,22050,22050,22050,0
20230705,194600,437826050,22050,22050,22050,22050,0
20230705,194500,437826050,22050,22050,22050,22050,0
20230705,194400,437826050,22050,22050,22050,22050,0
20230705,194300,437826050,22050,22050,22050,22050,0
20230705,194200,437826050,22050,22050,22050,22050,0
20230705,194100,437826050,22050,22050,22050,22050,0
20230705,194000,437826050,22050,22050,22050,22050,0
20230705,193900,437826050,22050,22050,22050,22050,0
20230705,193800,437826050,22050,22050,22050,22050,0
20230705,193700,437826050,22050,22050,22050,22050,0
20230705,193600,437826050,22050,22050,22050,22050,0
20230705,193500,437826050,22050,22050,22050,22050,0
20230705,193400,437826050,22050,22050,22050,22050,0
20230705,193300,437826050,22050,22050,22050,22050,0
20230705,193200,437826050,22050,22050,22050,22050,0
20230705,193100,437826050,22050,22050,22050,22050,0
20230705,193000,437826050,22050,22050,22050,22050,0
20230705,192900,437826050,22050,22050,22050,22050,0
20230705,192800,437826050,22050,22050,22050,22050,0
20230705,192700,437826050,22050,22050,22050,22050,0
20230705,192600,437826050,22050,22050,22050,22050,0
20230705,192500,437826050,22050,22050,22050,22050,0
20230705,192400,437826050,22050,22050,22050,22050,0
20230705,192300,437826050,22050,22050,22050,22050,0
20230705,192200,437826050,22050,22050,22050,22050,829
20230705,192100,437826050,22050,22050,22050,22050,0
20230705,192000,437826050,22050,22050,22050,22050,0
20230705,191900,437826050,22050,22050,22050,22050,0
20230705,191800,437826050,22050,22050,22050,22050,0
20230705,191700,437826050,22050,22050,22050,22050,0
20230705,191600,437826050,22050,22050,22050,22050,0
20230705,191500,437826050,22050,22050,22050,22050,0
20230705,191400,437826050,22050,22050,22050,22050,0
20230705,191300,437826050,22050,22050,22050,22050,0
20230705,191200,437826050,22050,22050,22050,22050,0
20230705,191100,437826050,22050,22050,22050,22050,0
20230705,191000,437826050,22050,22050,22050,22050,0
20230705,190900,437826050,22050,22050,22050,22050,0
20230705,190800,437826050,22050,22050,22050,22050,0
20230705,190700,437826050,22050,22050,22050,22050,0
20230705,190600,437826050,22050,22050,22050,22050,0
20230705,190500,437826050,22050,22050,22050,22050,0
20230705,190400,437826050,22050,22050,22050,22050,0
20230705,190300,437826050,22050,22050,22050,22050,0
20230705,190200,437826050,22050,22050,22050,22050,0
20230705,190100,437826050,22050,22050,22050,22050,0
20230705,190000,437826050,22050,22050,22050,22050,0
20230705,185900,437826050,22050,22050,22050,22050,0
20230705,185800,437826050,22050,22050,22050,22050,0
20230705,185700,437826050,22050,22050,22050,22050,0
20230705,185600,437826050,22050,22050,22050,22050,0
20230705,185500,437826050,22050,22050,22050,22050,0
20230705,185400,437826050,22050,22050,22050,22050,0
20230705,185300,437826050,22050,22050,22050,22050,0
20230705,185200,437826050,22050,22050,22050,22050,829
20230705,185100,437826050,22050,22050,22050,22050,0
20230705,185000,437826050,22050,22050,22050,22050,0
20230705,184900,437826050,22050,22050,22050,22050,0
20230705,184800,437826050,22050,22050,22050,22050,0
20230705,184700,437826050,22050,22050,22050,22050,0
20230705,184600,437826050,22050,22050,22050,22050,0
20230705,184500,437826050,22050,22050,22050,22050,0
20230705,184400,437826050,22050,22050,22050,22050,0
20230705,184300,437826050,22050,22050,22050,22050,0
20230705,184200,437826050,22050,22050,22050,22050,0
20230705,184100,437826050,22050,22050,22050,22050,0
20230705,184000,437826050,22050,22050,22050,22050,0
20230705,183900,437826050,22050,22050,22050,22050,0
20230705,183800,437826050,22050,22050,22050,22050,0
20230705,183700,437826050,22050,22050,22050,22050,0
20230705,183600,437826050,22050,22050,22050,22050,0
20230705,183500,437826050,22050,22050,22050,22050,0
20230705,183400,437826050,22050,22050,22050,22050,0
20230705,183300,437826050,22050,22050,22050,22050,0
20230705,183200,437826050,22050,22050,22050,22050,0
20230705,183100,437826050,22050,22050,22050,22050,0
20230705,183000,437826050,22050,22050,22050,22050,0
20230705,182900,437826050,22050,22050,22050,22050,0
20230705,182800,437826050,22050,22050,22050,22050,0
20230705,182700,437826050,22050,22050,22050,22050,0
20230705,182600,437826050,22050,22050,22050,22050,0
20230705,182500,437826050,22050,22050,22050,22050,0
20230705,182400,437826050,22050,22050,22050,22050,0
20230705,182300,437826050,22050,22050,22050,22050,0
20230705,182200,437826050,22050,22050,22050,22050,829
20230705,182100,437826050,22050,22050,22050,22050,0
20230705,182000,437826050,22050,22050,22050,22050,0
20230705,181900,437826050,22050,22050,22050,22050,0
20230705,181800,437826050,22050,22050,22050,22050,0
20230705,181700,437826050,22050,22050,22050,22050,0
20230705,181600,437826050,22050,22050,22050,22050,0
20230705,181500,437826050,22050,22050,22050,22050,0
20230705,181400,437826050,22050,22050,22050,22050,0
20230705,181300,437826050,22050,22050,22050,22050,0
20230705,181200,437826050,22050,22050,22050,22050,0
20230705,181100,437826050,22050,22050,22050,22050,0
20230705,181000,437826050,22050,22050,22050,22050,0
20230705,180900,437826050,22050,22050,22050,22050,0
20230705,180800,437826050,22050,22050,22050,22050,0
20230705,180700,437826050,22050,22050,22050,22050,0
20230705,180600,437826050,22050,22050,22050,22050,0
20230705,180500,437826050,22050,22050,22050,22050,0
20230705,180400,437826050,22050,22050,22050,22050,0
20230705,180300,437826050,22050,22050,22050,22050,0
20230705,180200,437826050,22050,22050,22050,22050,0
20230705,180100,437826050,22050,22050,22050,22050,0
20230705,180000,437826050,22050,22050,22050,22050,0
20230705,175900,437826050,22050,22050,22050,22050,0
20230705,175800,437826050,22050,22050,22050,22050,0
20230705,175700,437826050,22050,22050,22050,22050,0
20230705,175600,437826050,22050,22050,22050,22050,0
20230705,175500,437826050,22050,22050,22050,22050,0
20230705,175400,437826050,22050,22050,22050,22050,0
20230705,175300,437826050,22050,22050,22050,22050,0
20230705,175200,437826050,22050,22050,22050,22050,829
20230705,175100,437826050,22050,22050,22050,22050,0
20230705,175000,437826050,22050,22050,22050,22050,0
20230705,174900,437826050,22050,22050,22050,22050,0
20230705,174800,437826050,22050,22050,22050,22050,0
20230705,174700,437826050,22050,22050,22050,22050,0
20230705,174600,437826050,22050,22050,22050,22050,0
20230705,174500,437826050,22050,22050,22050,22050,0
20230705,174400,437826050,22050,22050,22050,22050,0
20230705,174300,437826050,22050,22050,22050,22050,0
20230705,174200,437826050,22050,22050,22050,22050,0
20230705,174100,437826050,22050,22050,22050,22050,0
20230705,174000,437826050,22050,22050,22050,22050,0
20230705,173900,437826050,22050,22050,22050,22050,0
20230705,173800,437826050,22050,22050,22050,22050,0
20230705,173700,437826050,22050,22050,22050,22050,0
20230705,173600,437826050,22050,22050,22050,22050,0
20230705,173500,437826050,22050,22050,22050,22050,0
20230705,173400,437826050,22050,22050,22050,22050,0
20230705,173300,437826050,22050,22050,22050,22050,0
20230705,173200,437826050,22050,22050,22050,22050,0
20230705,173100,437826050,22050,22050,22050,22050,0
20230705,173000,437826050,22050,22050,22050,22050,0
20230705,172900,437826050,22050,22050,22050,22050,0
20230705,172800,437826050,22050,22050,22050,22050,0
20230705,172700,437826050,22050,22050,22050,22050,0
20230705,172600,437826050,22050,22050,22050,22050,0
20230705,172500,437826050,22050,22050,22050,22050,0
20230705,172400,437826050,22050,22050,22050,22050,0
20230705,172300,437826050,22050,22050,22050,22050,0
20230705,172200,437826050,22050,22050,22050,22050,829
20230705,172100,437826050,22050,22050,22050,22050,0
20230705,172000,437826050,22050,22050,22050,22050,0
20230705,171900,437826050,22050,22050,22050,22050,0
20230705,171800,437826050,22050,22050,22050,22050,0
20230705,171700,437826050,22050,22050,22050,22050,0
20230705,171600,437826050,22050,22050,22050,22050,0
20230705,171500,437826050,22050,22050,22050,22050,0
20230705,171400,437826050,22050,22050,22050,22050,0
20230705,171300,437826050,22050,22050,22050,22050,0
20230705,171200,437826050,22050,22050,22050,22050,0
20230705,171100,437826050,22050,22050,22050,22050,0
20230705,171000,437826050,22050,22050,22050,22050,0
20230705,170900,437826050,22050,22050,22050,22050,0
20230705,170800,437826050,22050,22050,22050,22050,0
20230705,170700,437826050,22050,22050,22050,22050,0
20230705,170600,437826050,22050,22050,22050,22050,0
20230705,170500,437826050,22050,22050,22050,22050,0
20230705,170400,437826050,22050,22050,22050,22050,0
20230705,170300,437826050,22050,22050,22050,22050,0
20230705,170200,437826050,22050,22050,22050,22050,0
20230705,170100,437826050,22050,22050,22050,22050,0
20230705,170000,437826050,22050,22050,22050,22050,0
20230705,165900,437826050,22050,22050,22050,22050,0
20230705,165800,437826050,22050,22050,22050,22050,0
20230705,165700,437826050,22050,22050,22050,22050,0
20230705,165600,437826050,22050,22050,22050,22050,0
20230705,165500,437826050,22050,22050,22050,22050,0
20230705,165400,437826050,22050,22050,22050,22050,0
20230705,165300,437826050,22050,22050,22050,22050,0
20230705,165200,437826050,22050,22050,22050,22050,829
20230705,165100,437826050,22050,22050,22050,22050,0
20230705,165000,437826050,22050,22050,22050,22050,0
20230705,164900,437826050,22050,22050,22050,22050,0
20230705,164800,437826050,22050,22050,22050,22050,0
20230705,164700,437826050,22050,22050,22050,22050,0
20230705,164600,437826050,22050,22050,22050,22050,0
20230705,164500,437826050,22050,22050,22050,22050,0
20230705,164400,437826050,22050,22050,22050,22050,0
20230705,164300,437826050,22050,22050,22050,22050,0
20230705,164200,437826050,22050,22050,22050,22050,0
20230705,164100,437826050,22050,22050,22050,22050,0
20230705,164000,437826050,22050,22050,22050,22050,0
20230705,163900,437826050,22050,22050,22050,22050,0
20230705,163800,437826050,22050,22050,22050,22050,0
20230705,163700,437826050,22050,22050,22050,22050,0
20230705,163600,437826050,22050,22050,22050,22050,0
20230705,163500,437826050,22050,22050,22050,22050,0
20230705,163400,437826050,22050,22050,22050,22050,0
20230705,163300,437826050,22050,22050,22050,22050,0
20230705,163200,437826050,22050,22050,22050,22050,0
20230705,163100,437826050,22050,22050,22050,22050,0
20230705,163000,437826050,22050,22050,22050,22050,0
20230705,162900,437826050,22050,22050,22050,22050,0
20230705,162800,437826050,22050,22050,22050,22050,0
20230705,162700,437826050,22050,22050,22050,22050,0
20230705,162600,437826050,22050,22050,22050,22050,0
20230705,162500,437826050,22050,22050,22050,22050,0
20230705,162400,437826050,22050,22050,22050,22050,0
20230705,162300,437826050,22050,22050,22050,22050,0
20230705,162200,437826050,22050,22050,22050,22050,829
20230705,162100,437826050,22050,22050,22050,22050,0
20230705,162000,437826050,22050,22050,22050,22050,0
20230705,161900,437826050,22050,22050,22050,22050,0
20230705,161800,437826050,22050,22050,22050,22050,0
20230705,161700,437826050,22050,22050,22050,22050,0
20230705,161600,437826050,22050,22050,22050,22050,0
20230705,161500,437826050,22050,22050,22050,22050,0
20230705,161400,437826050,22050,22050,22050,22050,0
20230705,161300,437826050,22050,22050,22050,22050,0
20230705,161200,437826050,22050,22050,22050,22050,0
20230705,161100,437826050,22050,22050,22050,22050,0
20230705,161000,437826050,22050,22050,22050,22050,0
20230705,160900,437826050,22050,22050,22050,22050,0
20230705,160800,437826050,22050,22050,22050,22050,0
20230705,160700,437826050,22050,22050,22050,22050,0
20230705,160600,437826050,22050,22050,22050,22050,0
20230705,160500,437826050,22050,22050,22050,22050,0
20230705,160400,437826050,22050,22050,22050,22050,0
20230705,160300,437826050,22050,22050,22050,22050,0
20230705,160200,437826050,22050,22050,22050,22050,0
20230705,160100,437826050,22050,22050,22050,22050,0
20230705,160000,437826050,22050,22050,22050,22050,0
20230705,155900,437826050,22050,22050,22050,22050,0
20230705,155800,437826050,22050,22050,22050,22050,0
20230705,155700,437826050,22050,22050,22050,22050,0
20230705,155600,437826050,22050,22050,22050,22050,0
20230705,155500,437826050,22050,22050,22050,22050,0
20230705,155400,437826050,22050,22050,22050,22050,0
20230705,155300,437826050,22050,22050,22050,22050,0
20230705,155200,437826050,22050,22050,22050,22050,829
20230705,155100,437826050,22050,22050,22050,22050,0
20230705,155000,437826050,22050,22050,22050,22050,0
20230705,154900,437826050,22050,22050,22050,22050,0
20230705,154800,437826050,22050,22050,22050,22050,0
20230705,154700,437826050,22050,22050,22050,22050,0
20230705,154600,437826050,22050,22050,22050,22050,0
20230705,154500,437826050,22050,22050,22050,22050,0
20230705,154400,437826050,22050,22050,22050,22050,0
20230705,154300,437826050,22050,22050,22050,22050,0
20230705,154200,437826050,22050,22050,22050,22050,0
20230705,154100,437826050,22050,22050,22050,22050,0
20230705,154000,437826050,22050,22050,22050,22050,0
20230705,153900,437826050,22050,22050,22050,22050,0
20230705,153800,437826050,22050,22050,22050,22050,0
20230705,153700,437826050,22050,22050,22050,22050,0
20230705,153600,437826050,22050,22050,22050,22050,0
20230705,153500,437826050,22050,22050,22050,22050,0
20230705,153400,437826050,22050,22050,22050,22050,0
20230705,153300,437826050,22050,22050,22050,22050,0
20230705,153200,437826050,22050,22050,22050,22050,0
20230705,153100,437826050,22050,22050,22050,22050,0
20230705,153000,437826050,22050,22050,22050,22050,829
20230705,152900,419546600,21950,21950,21950,21950,0
20230705,152800,419546600,21950,21950,21950,21950,0
20230705,152700,419546600,21950,21950,21950,21950,0
20230705,152600,419546600,21950,21950,21950,21950,0
20230705,152500,419546600,21950,21950,21950,21950,0
20230705,152400,419546600,21950,21950,21950,21950,0
20230705,152300,419546600,21950,21950,21950,21950,0
20230705,152200,419546600,21950,21950,21950,21950,0
20230705,152100,419546600,21950,21950,21950,21950,0
20230705,152000,419546600,21950,21950,21950,21950,0
20230705,151900,419546600,21950,21950,21950,21950,51
20230705,151800,418427150,21900,21900,21900,21900,46
20230705,151700,417419750,21900,21900,21900,21900,6
20230705,151600,417288350,21900,21950,21950,21900,636
20230705,151500,403350850,21900,21900,21900,21900,1
20230705,151400,403328950,22050,22050,22050,22050,1
20230705,151300,403306900,21900,21900,21900,21900,1
20230705,151200,403285000,22050,21900,22050,21850,14
20230705,151100,402976800,22050,22050,22050,22050,1
20230705,151000,402954750,21850,21850,21850,21850,500
20230705,150900,392029750,21900,21900,21900,21900,1124
20230705,150800,367414150,21950,21950,21950,21950,156
20230705,150700,363989950,21950,21950,21950,21950,4
20230705,150600,363902150,21950,21950,21950,21950,0
20230705,150500,363902150,21950,21950,21950,21950,129
20230705,150400,361070600,21950,21950,21950,21950,101
20230705,150300,358853650,21950,21950,21950,21950,0
20230705,150200,358853650,21950,21900,21950,21900,97
20230705,150100,356729300,22000,22000,22000,22000,7
20230705,150000,356575300,22000,22000,22000,22000,12
20230705,145900,356311300,21950,22000,22000,21950,6
20230705,145800,356179550,22000,22000,22000,22000,12
20230705,145700,355915550,22000,21900,22000,21900,15
20230705,145600,355585950,21950,21950,22000,21950,512
20230705,145500,344347500,22000,22000,22000,22000,12
20230705,145400,344083500,22000,22000,22000,22000,11
20230705,145300,343841500,22000,22000,22000,21950,19
20230705,145200,343423650,22000,21900,22000,21900,32
20230705,145100,342720050,21950,21950,21950,21950,11
20230705,145000,342478600,21950,21950,21950,21950,11
20230705,144900,342237150,21950,21950,21950,21950,1
20230705,144800,342215200,21950,21900,21950,21900,143
20230705,144700,339082700,21950,21900,21950,21900,150
20230705,144600,335797150,21950,22000,22000,21900,77
20230705,144500,334106700,22000,21950,22000,21950,26
20230705,144400,333535400,22000,21950,22000,21950,6
20230705,144300,333403550,22000,22000,22000,22000,11
20230705,144200,333161550,22000,21900,22000,21900,16
20230705,144100,332809950,21950,22000,22000,21950,78
20230705,144000,331097300,21950,22000,22000,21950,75
20230705,143900,329450450,21950,21950,21950,21950,3
20230705,143800,329384600,21950,21950,21950,21950,1
20230705,143700,329362650,21950,21900,22000,21900,16
20230705,143600,329011100,22000,22000,22000,22000,11
20230705,143500,328769100,22000,21950,22000,21950,21
20230705,143400,328307600,22000,22000,22000,21950,212
20230705,143300,323653600,21950,21950,21950,21950,310
20230705,143200,316849100,21900,21950,21950,21900,13
20230705,143100,316563850,21900,21950,21950,21900,29
20230705,143000,315927400,21950,21950,21950,21950,111
20230705,142900,313490950,21950,21950,21950,21950,6
20230705,142800,313359250,21950,21950,21950,21950,5
20230705,142700,313249500,22000,21900,22000,21900,26
20230705,142600,312678000,22000,21950,22000,21950,240
20230705,142500,307409400,21950,21950,21950,21950,6
20230705,142400,307277700,21950,22000,22000,21950,70
20230705,142300,305740650,22000,21950,22000,21950,15
20230705,142200,305410800,21950,21950,21950,21950,9
20230705,142100,305213250,22000,22000,22000,22000,11
20230705,142000,304971250,21950,21950,21950,21950,12
20230705,141900,304707850,22000,22000,22000,22000,0
20230705,141800,304707850,22000,22000,22000,22000,11
20230705,141700,304465850,22000,21900,22000,21900,15
20230705,141600,304136250,21950,21950,21950,21950,12
20230705,141500,303872850,22000,22000,22000,22000,11
20230705,141400,303630850,22000,21950,22000,21950,44
20230705,141300,302663450,21950,21950,21950,21950,12
20230705,141200,302400050,21900,21950,21950,21900,18
20230705,141100,302005250,21950,21950,21950,21950,12
20230705,141000,301741850,21950,21950,21950,21950,36
20230705,140900,300951650,21950,21950,21950,21950,1
20230705,140800,300929700,22000,21950,22000,21950,174
20230705,140700,297109850,21950,21900,21950,21900,31
20230705,140600,296430350,21950,21950,21950,21950,11
20230705,140500,296188900,21950,21950,21950,21950,11
20230705,140400,295947450,21950,21950,21950,21950,99
20230705,140300,293774400,22000,22000,22000,22000,11
20230705,140200,293532400,22000,22000,22000,21900,16
20230705,140100,293180800,21950,21950,21950,21950,32
20230705,140000,292478400,21900,21950,21950,21900,14
20230705,135900,292171250,21950,21950,21950,21950,0
20230705,135800,292171250,21950,21950,21950,21950,11
20230705,135700,291929800,21950,21900,21950,21900,17
20230705,135600,291556950,21950,21950,21950,21950,11
20230705,135500,291315500,21900,21950,21950,21900,12
20230705,135400,291052150,21950,21950,21950,21950,12
20230705,135300,290788750,21900,21950,21950,21900,15
20230705,135200,290459600,21950,21950,21950,21900,18
20230705,135100,290064700,21950,21950,21950,21950,12
20230705,135000,289801300,22000,22000,22000,22000,11
20230705,134900,289559300,21950,21950,21950,21950,10
20230705,134800,289339800,21950,21950,21950,21950,153
20230705,134700,285981450,21950,21900,21950,21900,17
20230705,134600,285608600,21950,21950,21950,21950,21
20230705,134500,285147650,21950,21950,21950,21950,11
20230705,134400,284906200,21900,21950,21950,21900,29
20230705,134300,284269750,21950,21950,21950,21950,11
20230705,134200,284028300,21900,21950,21950,21900,17
20230705,134100,283655350,21900,21950,21950,21900,25
20230705,134000,283107300,21950,21950,21950,21950,11
20230705,133900,282865850,21950,21950,21950,21950,20
20230705,133800,282426850,21950,21900,21950,21900,13
20230705,133700,282141600,21950,21900,21950,21900,16
20230705,133600,281790600,21950,21950,21950,21950,11
20230705,133500,281549150,21950,21900,21950,21900,15
20230705,133400,281220050,21950,21950,21950,21950,11
20230705,133300,280978600,21900,21950,21950,21900,226
20230705,133200,276028650,21900,21950,21950,21900,15
20230705,133100,275699600,22000,22000,22000,21950,117
20230705,133000,273128350,22000,22000,22000,22000,11
20230705,132900,272886350,21950,21950,21950,21950,10
20230705,132800,272666850,21950,22000,22000,21950,12
20230705,132700,272402950,22000,21900,22000,21900,15
20230705,132600,272073350,21950,21950,21950,21950,11
20230705,132500,271831900,22000,21950,22000,21900,20
20230705,132400,271392350,21950,21950,21950,21950,14
20230705,132300,271085050,21950,21950,21950,21950,12
20230705,132200,270821650,21900,21950,21950,21900,15
20230705,132100,270492600,22000,21950,22000,21950,23
20230705,132000,269986650,21900,21950,21950,21900,30
20230705,131900,269329100,22000,22000,22000,22000,0
20230705,131800,269329100,22000,22000,22000,22000,11
20230705,131700,269087100,22000,21900,22000,21900,15
20230705,131600,268757500,21950,22000,22000,21950,17
20230705,131500,268384100,22000,22000,22000,22000,16
20230705,131400,268032100,22000,22000,22000,22000,13
20230705,131300,267746100,21950,21950,21950,21950,11
20230705,131200,267504650,21900,22000,22000,21900,15
20230705,131100,267175050,21950,21950,21950,21950,11
20230705,131000,266933600,21950,22000,22000,21950,13
20230705,130900,266647650,21900,21900,21900,21900,0
20230705,130800,266647650,21900,21900,21900,21900,0
20230705,130700,266647650,21900,21950,21950,21900,8
20230705,130600,266472250,22000,22000,22000,22000,0
20230705,130500,266472250,22000,22000,22000,22000,0
20230705,130400,266472250,22000,22000,22000,22000,5
20230705,130300,266362250,22000,22000,22050,22000,94
20230705,130200,264293750,21950,21950,21950,21950,4
20230705,130100,264205950,22050,22050,22050,22050,0
20230705,130000,264205950,22050,22050,22050,22050,1
20230705,125900,264183900,22050,22050,22050,22050,1
20230705,125800,264161850,22000,22000,22050,22000,351
20230705,125700,256431500,21900,21950,22000,21900,12
20230705,125600,256168250,21900,21900,21900,21900,0
20230705,125500,256168250,21900,21900,21900,21900,0
20230705,125400,256168250,21900,21950,21950,21900,2
20230705,125300,256124400,21950,21950,21950,21950,44
20230705,125200,255158600,21900,21900,21900,21900,105
20230705,125100,252859100,21900,21950,21950,21900,250
20230705,125000,247383150,22000,22000,22000,22000,0
20230705,124900,247383150,22000,21950,22000,21950,92
20230705,124800,245363700,21950,21950,21950,21950,225
20230705,124700,240424950,21950,21950,21950,21950,46
20230705,124600,239415250,21950,21950,21950,21950,0
20230705,124500,239415250,21950,21950,21950,21950,2
20230705,124400,239371350,22000,22000,22000,22000,0
20230705,124300,239371350,22000,22000,22000,22000,1
20230705,124200,239349350,21950,21950,22000,21950,13
20230705,124100,239063650,21950,22000,22000,21950,63
20230705,124000,237680550,22000,22000,22000,22000,0
20230705,123900,237680550,22000,22100,22100,22000,92
20230705,123800,235656450,21950,21950,21950,21900,411
20230705,123700,226636350,21900,21900,21900,21900,4
20230705,123600,226548750,21900,21950,21950,21900,31
20230705,123500,225869350,21950,21950,21950,21900,43
20230705,123400,224925600,21900,21900,21900,21900,1
20230705,123300,224903700,21900,21900,21900,21900,0
20230705,123200,224903700,21900,21900,21900,21900,7
20230705,123100,224750400,21900,21900,21900,21900,0
20230705,123000,224750400,21900,21950,21950,21900,2
20230705,122900,224706550,21950,21950,21950,21900,35
20230705,122800,223938400,21950,21950,21950,21950,141
20230705,122700,220843450,21950,21950,21950,21950,4
20230705,122600,220755650,21950,21950,21950,21950,2
20230705,122500,220711750,22000,22000,22000,22000,27
20230705,122400,220117750,21950,21950,21950,21950,0
20230705,122300,220117750,21950,21950,21950,21950,3
20230705,122200,220051900,21950,21950,21950,21950,4
20230705,122100,219964100,21950,21950,21950,21950,0
20230705,122000,219964100,21950,21950,21950,21950,2
20230705,121900,219920200,22000,22000,22000,22000,0
20230705,121800,219920200,22000,22000,22000,22000,21
20230705,121700,219458200,21950,22000,22000,21950,10
20230705,121600,219238400,22000,21950,22200,21950,465
20230705,121500,208981300,21900,21900,21900,21900,0
20230705,121400,208981300,21900,21900,21900,21900,0
20230705,121300,208981300,21900,21900,21900,21900,4
20230705,121200,208893700,21900,21950,21950,21900,16
20230705,121100,208543000,21950,21950,21950,21950,1
20230705,121000,208521050,21900,21900,21900,21900,2
20230705,120900,208477250,21950,21950,21950,21950,38
20230705,120800,207643150,22000,21950,22000,21950,5
20230705,120700,207533350,21950,21950,21950,21950,3
20230705,120600,207467500,22000,22000,22000,22000,0
20230705,120500,207467500,22000,22000,22000,22000,25
20230705,120400,206917500,21950,21950,21950,21950,3
20230705,120300,206851650,21950,21950,21950,21950,4
20230705,120200,206763850,21950,21950,21950,21950,2
20230705,120100,206719950,21900,21900,21900,21900,0
20230705,120000,206719950,21900,21900,21900,21900,0
20230705,115900,206719950,21900,21900,21900,21900,0
20230705,115800,206719950,21900,21900,21950,21900,9
20230705,115700,206522700,22000,21950,22000,21950,8
20230705,115600,206347050,21950,21950,21950,21950,3
20230705,115500,206281200,21950,21950,21950,21950,1
20230705,115400,206259250,21900,21900,21900,21900,2
20230705,115300,206215450,21900,21900,21900,21900,4
20230705,115200,206127850,21950,21950,21950,21950,1
20230705,115100,206105900,21900,21900,21900,21900,30
20230705,115000,205448900,21950,21950,21950,21950,2
20230705,114900,205405000,21950,21950,21950,21950,5
20230705,114800,205295250,21900,21900,21950,21900,8
20230705,114700,205120000,21950,21950,21950,21950,1
20230705,114600,205098050,21950,21950,21950,21950,92
20230705,114500,203078650,21900,21950,21950,21900,392
20230705,114400,194493800,21950,21950,21950,21950,0
20230705,114300,194493800,21950,21900,21950,21900,104
20230705,114200,192211200,21950,21950,21950,21950,124
20230705,114100,189489400,21950,21950,21950,21950,35
20230705,114000,188721150,21950,21950,21950,21950,83
20230705,113900,186899300,22000,21950,22000,21950,7
20230705,113800,186745400,21950,21950,21950,21950,4
20230705,113700,186657600,22000,22000,22000,22000,1
20230705,113600,186635600,22000,21950,22000,21950,3
20230705,113500,186569700,22000,21950,22000,21950,87
20230705,113400,184659550,21950,21950,21950,21950,0
20230705,113300,184659550,21950,21950,21950,21950,7
20230705,113200,184505900,21950,21950,21950,21950,0
20230705,113100,184505900,21950,21950,21950,21950,0
20230705,113000,184505900,21950,21950,21950,21950,1
20230705,112900,184483950,21950,21950,21950,21950,6
20230705,112800,184352250,21950,21950,21950,21900,50
20230705,112700,183254950,21900,21950,21950,21900,39
20230705,112600,182398950,21950,21950,21950,21900,25
20230705,112500,181850300,21950,21950,21950,21950,1
20230705,112400,181828350,21950,21950,21950,21950,1
20230705,112300,181806400,21900,21900,21900,21900,7
20230705,112200,181653100,21950,21950,21950,21950,50
20230705,112100,180555600,21950,21950,21950,21950,90
20230705,112000,178580100,21900,22000,22000,21900,2779
20230705,111900,117491750,22000,22000,22000,22000,107
20230705,111800,115137750,22000,22000,22000,22000,105
20230705,111700,112827750,22000,22000,22000,22000,2
20230705,111600,112783750,22050,22050,22050,22050,0
20230705,111500,112783750,22050,22050,22050,22050,1
20230705,111400,112761700,22000,22000,22000,22000,24
20230705,111300,112233700,22000,22000,22000,22000,204
20230705,111200,107745700,22050,22050,22050,22050,0
20230705,111100,107745700,22050,22000,22050,22000,3
20230705,111000,107679650,22050,22050,22050,22050,1
20230705,110900,107657600,22050,22050,22050,22050,4
20230705,110800,107569400,22000,22000,22000,22000,49
20230705,110700,106491400,22000,22000,22000,22000,3
20230705,110600,106425400,22000,22000,22000,22000,1
20230705,110500,106403400,22050,22050,22050,22050,1
20230705,110400,106381350,22000,22000,22000,22000,3
20230705,110300,106315350,22050,22000,22050,22000,5
20230705,110200,106205300,22000,22000,22000,22000,80
20230705,110100,104445300,22000,22050,22050,22000,102
20230705,110000,102196300,22050,22050,22050,22050,23
20230705,105900,101689150,22050,22000,22050,22000,237
20230705,105800,96472650,22000,22000,22000,22000,7
20230705,105700,96318650,22000,22000,22000,22000,0
20230705,105600,96318650,22000,22000,22000,22000,0
20230705,105500,96318650,22000,22050,22050,22000,23
20230705,105400,95811600,22050,22050,22050,22050,20
20230705,105300,95370600,22000,22000,22000,22000,4
20230705,105200,95282600,22050,22000,22050,22000,3
20230705,105100,95216550,22000,22050,22050,22000,55
20230705,105000,94004050,22050,22050,22050,22050,20
20230705,104900,93563050,22000,22000,22000,22000,123
20230705,104800,90857050,22050,22050,22050,22000,30
20230705,104700,90195750,22050,22050,22050,22050,0
20230705,104600,90195750,22050,22000,22050,22000,244
20230705,104500,84827000,22050,22050,22050,22050,0
20230705,104400,84827000,22050,22050,22050,22050,21
20230705,104300,84363950,22000,22050,22050,22000,5
20230705,104200,84253900,22000,22050,22050,22000,3
20230705,104100,84187850,22000,22000,22000,22000,0
20230705,104000,84187850,22000,22000,22000,22000,0
20230705,103900,84187850,22000,22000,22000,22000,3
20230705,103800,84121850,22000,22000,22000,22000,4
20230705,103700,84033850,22000,22000,22000,22000,0
20230705,103600,84033850,22000,22000,22000,22000,2
20230705,103500,83989850,22050,22050,22050,22050,2
20230705,103400,83945750,22050,22050,22050,22050,1
20230705,103300,83923700,22000,22050,22050,22000,57
20230705,103200,82667150,22000,22000,22000,22000,0
20230705,103100,82667150,22000,22000,22000,22000,1
20230705,103000,82645150,22000,22000,22000,22000,3
20230705,102900,82579150,22000,22000,22000,22000,0
20230705,102800,82579150,22000,22000,22000,22000,4
20230705,102700,82491150,22000,22000,22000,22000,150
20230705,102600,79191150,22000,22050,22050,22000,113
20230705,102500,76705100,22000,22000,22000,22000,230
20230705,102400,71645100,22000,22000,22000,22000,3
20230705,102300,71579100,22050,22000,22050,22000,15
20230705,102200,71248550,22000,22000,22000,22000,47
20230705,102100,70214550,22000,22000,22000,22000,0
20230705,102000,70214550,22000,22000,22000,22000,3
20230705,101900,70148550,22000,22000,22000,22000,15
20230705,101800,69818550,22000,22000,22000,22000,4
20230705,101700,69730550,22000,22000,22000,22000,2
20230705,101600,69686550,22000,22000,22000,22000,0
20230705,101500,69686550,22000,22000,22000,22000,0
20230705,101400,69686550,22000,22000,22000,22000,15
20230705,101300,69356550,22000,22050,22050,22000,5
20230705,101200,69246500,22000,22000,22000,22000,0
20230705,101100,69246500,22000,22000,22000,22000,2
20230705,101000,69202500,22000,22000,22000,22000,0
20230705,100900,69202500,22000,22000,22000,22000,10
20230705,100800,68982500,22000,22000,22000,22000,6
20230705,100700,68850500,22000,22000,22000,22000,224
20230705,100600,63922500,22000,22000,22000,22000,0
20230705,100500,63922500,22000,22000,22000,22000,53
20230705,100400,62756500,22000,22000,22000,22000,0
20230705,100300,62756500,22000,22000,22000,22000,4
20230705,100200,62668500,22050,22000,22050,22000,113
20230705,100100,60176950,22050,22050,22050,22050,0
20230705,100000,60176950,22050,22050,22050,22050,4
20230705,095900,60088750,22000,22000,22000,22000,2
20230705,095800,60044750,22000,22050,22050,22000,6
20230705,095700,59912650,22050,22050,22050,22050,0
20230705,095600,59912650,22050,22050,22050,22050,0
20230705,095500,59912650,22050,22000,22050,22000,13
20230705,095400,59626150,22000,22000,22000,22000,0
20230705,095300,59626150,22000,22050,22050,22000,104
20230705,095200,57333150,22050,22050,22100,22050,87
20230705,095100,55414750,22050,22000,22050,22000,3
20230705,095000,55348700,22000,22000,22000,22000,0
20230705,094900,55348700,22000,22000,22000,22000,2
20230705,094800,55304700,22000,22100,22100,22000,14
20230705,094700,54995700,22000,22000,22000,22000,1
20230705,094600,54973700,22000,22000,22000,22000,0
20230705,094500,54973700,22000,22000,22000,22000,480
20230705,094400,44413700,22000,22000,22000,22000,0
20230705,094300,44413700,22000,22050,22050,22000,104
20230705,094200,42120700,22050,22050,22050,22050,10
20230705,094100,41900200,22050,22000,22050,22000,3
20230705,094000,41834100,22000,22000,22000,22000,0
20230705,093900,41834100,22000,22000,22000,22000,108
20230705,093800,39458100,22000,22050,22050,22000,54
20230705,093700,38267600,22100,22100,22100,22100,0
20230705,093600,38267600,22100,22100,22100,22000,241
20230705,093500,32965400,22050,22050,22050,22050,8
20230705,093400,32789000,22050,22050,22050,22050,141
20230705,093300,29679950,22050,22100,22100,22050,7
20230705,093200,29525450,22100,22150,22150,22050,238
20230705,093100,24271200,22150,22150,22150,22150,5
20230705,093000,24160450,22100,22150,22150,22100,52
20230705,092900,23011000,22150,22100,22150,22100,15
20230705,092800,22679000,22150,22150,22150,22150,0
20230705,092700,22679000,22150,22150,22150,22150,162
20230705,092600,19090700,22150,22200,22200,22150,66
20230705,092500,17628750,22200,22200,22200,22200,0
20230705,092400,17628750,22200,22050,22200,22050,107
20230705,092300,15257750,22050,22050,22050,22050,54
20230705,092200,14067050,22050,22050,22050,22050,5
20230705,092100,13956800,22050,22050,22050,22050,5
20230705,092000,13846550,22000,22000,22000,22000,0
20230705,091900,13846550,22000,22000,22000,22000,9
20230705,091800,13648550,22000,22000,22000,22000,0
20230705,091700,13648550,22000,22000,22000,22000,23
20230705,091600,13142550,22000,22000,22000,22000,90
20230705,091500,11162550,22000,22000,22000,22000,90
20230705,091400,9182550,22000,22000,22000,22000,0
20230705,091300,9182550,22000,22050,22050,22000,61
20230705,091200,7839800,22000,22000,22000,22000,0
20230705,091100,7839800,22000,22000,22000,22000,107
20230705,091000,5485800,22050,22050,22050,22050,5
20230705,090900,5375550,22050,22050,22050,22050,0
20230705,090800,5375550,22050,22050,22050,22050,29
20230705,090700,4736100,22050,22050,22050,22050,57
20230705,090600,3479250,22050,22050,22050,22050,10
20230705,090500,3258750,22100,22100,22100,22100,1
20230705,090400,3236650,22050,22050,22050,22050,0
20230705,090300,3236650,22050,22050,22050,22050,10
20230705,090200,3016150,22050,22100,22100,22050,20
20230705,090100,2574800,22100,22100,22100,22100,1
20230705,090000,2552700,22100,22200,22200,22100,115