KissMeData/210980/min/candle-20230719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230719,202400,927019500,21950,21950,21950,21950,524
20230719,202300,927019500,21950,21950,21950,21950,0
20230719,202200,927019500,21950,21950,21950,21950,0
20230719,202100,927019500,21950,21950,21950,21950,0
20230719,202000,927019500,21950,21950,21950,21950,0
20230719,201900,927019500,21950,21950,21950,21950,0
20230719,201800,927019500,21950,21950,21950,21950,0
20230719,201700,927019500,21950,21950,21950,21950,0
20230719,201600,927019500,21950,21950,21950,21950,0
20230719,201500,927019500,21950,21950,21950,21950,0
20230719,201400,927019500,21950,21950,21950,21950,0
20230719,201300,927019500,21950,21950,21950,21950,0
20230719,201200,927019500,21950,21950,21950,21950,0
20230719,201100,927019500,21950,21950,21950,21950,0
20230719,201000,927019500,21950,21950,21950,21950,0
20230719,200900,927019500,21950,21950,21950,21950,0
20230719,200800,927019500,21950,21950,21950,21950,0
20230719,200700,927019500,21950,21950,21950,21950,0
20230719,200600,927019500,21950,21950,21950,21950,0
20230719,200500,927019500,21950,21950,21950,21950,0
20230719,200400,927019500,21950,21950,21950,21950,0
20230719,200300,927019500,21950,21950,21950,21950,0
20230719,200200,927019500,21950,21950,21950,21950,0
20230719,200100,927019500,21950,21950,21950,21950,0
20230719,200000,927019500,21950,21950,21950,21950,0
20230719,195900,927019500,21950,21950,21950,21950,0
20230719,195800,927019500,21950,21950,21950,21950,0
20230719,195700,927019500,21950,21950,21950,21950,0
20230719,195600,927019500,21950,21950,21950,21950,0
20230719,195500,927019500,21950,21950,21950,21950,0
20230719,195400,927019500,21950,21950,21950,21950,524
20230719,195300,927019500,21950,21950,21950,21950,0
20230719,195200,927019500,21950,21950,21950,21950,0
20230719,195100,927019500,21950,21950,21950,21950,0
20230719,195000,927019500,21950,21950,21950,21950,0
20230719,194900,927019500,21950,21950,21950,21950,0
20230719,194800,927019500,21950,21950,21950,21950,0
20230719,194700,927019500,21950,21950,21950,21950,0
20230719,194600,927019500,21950,21950,21950,21950,0
20230719,194500,927019500,21950,21950,21950,21950,0
20230719,194400,927019500,21950,21950,21950,21950,0
20230719,194300,927019500,21950,21950,21950,21950,0
20230719,194200,927019500,21950,21950,21950,21950,0
20230719,194100,927019500,21950,21950,21950,21950,0
20230719,194000,927019500,21950,21950,21950,21950,0
20230719,193900,927019500,21950,21950,21950,21950,0
20230719,193800,927019500,21950,21950,21950,21950,0
20230719,193700,927019500,21950,21950,21950,21950,0
20230719,193600,927019500,21950,21950,21950,21950,0
20230719,193500,927019500,21950,21950,21950,21950,0
20230719,193400,927019500,21950,21950,21950,21950,0
20230719,193300,927019500,21950,21950,21950,21950,0
20230719,193200,927019500,21950,21950,21950,21950,0
20230719,193100,927019500,21950,21950,21950,21950,0
20230719,193000,927019500,21950,21950,21950,21950,0
20230719,192900,927019500,21950,21950,21950,21950,0
20230719,192800,927019500,21950,21950,21950,21950,0
20230719,192700,927019500,21950,21950,21950,21950,0
20230719,192600,927019500,21950,21950,21950,21950,0
20230719,192500,927019500,21950,21950,21950,21950,0
20230719,192400,927019500,21950,21950,21950,21950,524
20230719,192300,927019500,21950,21950,21950,21950,0
20230719,192200,927019500,21950,21950,21950,21950,0
20230719,192100,927019500,21950,21950,21950,21950,0
20230719,192000,927019500,21950,21950,21950,21950,0
20230719,191900,927019500,21950,21950,21950,21950,0
20230719,191800,927019500,21950,21950,21950,21950,0
20230719,191700,927019500,21950,21950,21950,21950,0
20230719,191600,927019500,21950,21950,21950,21950,0
20230719,191500,927019500,21950,21950,21950,21950,0
20230719,191400,927019500,21950,21950,21950,21950,0
20230719,191300,927019500,21950,21950,21950,21950,0
20230719,191200,927019500,21950,21950,21950,21950,0
20230719,191100,927019500,21950,21950,21950,21950,0
20230719,191000,927019500,21950,21950,21950,21950,0
20230719,190900,927019500,21950,21950,21950,21950,0
20230719,190800,927019500,21950,21950,21950,21950,0
20230719,190700,927019500,21950,21950,21950,21950,0
20230719,190600,927019500,21950,21950,21950,21950,0
20230719,190500,927019500,21950,21950,21950,21950,0
20230719,190400,927019500,21950,21950,21950,21950,0
20230719,190300,927019500,21950,21950,21950,21950,0
20230719,190200,927019500,21950,21950,21950,21950,0
20230719,190100,927019500,21950,21950,21950,21950,0
20230719,190000,927019500,21950,21950,21950,21950,0
20230719,185900,927019500,21950,21950,21950,21950,0
20230719,185800,927019500,21950,21950,21950,21950,0
20230719,185700,927019500,21950,21950,21950,21950,0
20230719,185600,927019500,21950,21950,21950,21950,0
20230719,185500,927019500,21950,21950,21950,21950,0
20230719,185400,927019500,21950,21950,21950,21950,524
20230719,185300,927019500,21950,21950,21950,21950,0
20230719,185200,927019500,21950,21950,21950,21950,0
20230719,185100,927019500,21950,21950,21950,21950,0
20230719,185000,927019500,21950,21950,21950,21950,0
20230719,184900,927019500,21950,21950,21950,21950,0
20230719,184800,927019500,21950,21950,21950,21950,0
20230719,184700,927019500,21950,21950,21950,21950,0
20230719,184600,927019500,21950,21950,21950,21950,0
20230719,184500,927019500,21950,21950,21950,21950,0
20230719,184400,927019500,21950,21950,21950,21950,0
20230719,184300,927019500,21950,21950,21950,21950,0
20230719,184200,927019500,21950,21950,21950,21950,0
20230719,184100,927019500,21950,21950,21950,21950,0
20230719,184000,927019500,21950,21950,21950,21950,0
20230719,183900,927019500,21950,21950,21950,21950,0
20230719,183800,927019500,21950,21950,21950,21950,0
20230719,183700,927019500,21950,21950,21950,21950,0
20230719,183600,927019500,21950,21950,21950,21950,0
20230719,183500,927019500,21950,21950,21950,21950,0
20230719,183400,927019500,21950,21950,21950,21950,0
20230719,183300,927019500,21950,21950,21950,21950,0
20230719,183200,927019500,21950,21950,21950,21950,0
20230719,183100,927019500,21950,21950,21950,21950,0
20230719,183000,927019500,21950,21950,21950,21950,0
20230719,182900,927019500,21950,21950,21950,21950,0
20230719,182800,927019500,21950,21950,21950,21950,0
20230719,182700,927019500,21950,21950,21950,21950,0
20230719,182600,927019500,21950,21950,21950,21950,0
20230719,182500,927019500,21950,21950,21950,21950,0
20230719,182400,927019500,21950,21950,21950,21950,524
20230719,182300,927019500,21950,21950,21950,21950,0
20230719,182200,927019500,21950,21950,21950,21950,0
20230719,182100,927019500,21950,21950,21950,21950,0
20230719,182000,927019500,21950,21950,21950,21950,0
20230719,181900,927019500,21950,21950,21950,21950,0
20230719,181800,927019500,21950,21950,21950,21950,0
20230719,181700,927019500,21950,21950,21950,21950,0
20230719,181600,927019500,21950,21950,21950,21950,0
20230719,181500,927019500,21950,21950,21950,21950,0
20230719,181400,927019500,21950,21950,21950,21950,0
20230719,181300,927019500,21950,21950,21950,21950,0
20230719,181200,927019500,21950,21950,21950,21950,0
20230719,181100,927019500,21950,21950,21950,21950,0
20230719,181000,927019500,21950,21950,21950,21950,0
20230719,180900,927019500,21950,21950,21950,21950,0
20230719,180800,927019500,21950,21950,21950,21950,0
20230719,180700,927019500,21950,21950,21950,21950,0
20230719,180600,927019500,21950,21950,21950,21950,0
20230719,180500,927019500,21950,21950,21950,21950,0
20230719,180400,927019500,21950,21950,21950,21950,0
20230719,180300,927019500,21950,21950,21950,21950,0
20230719,180200,927019500,21950,21950,21950,21950,0
20230719,180100,927019500,21950,21950,21950,21950,0
20230719,180000,927019500,21950,21950,21950,21950,0
20230719,175900,927019500,21950,21950,21950,21950,0
20230719,175800,927019500,21950,21950,21950,21950,0
20230719,175700,927019500,21950,21950,21950,21950,0
20230719,175600,927019500,21950,21950,21950,21950,0
20230719,175500,927019500,21950,21950,21950,21950,0
20230719,175400,927019500,21950,21950,21950,21950,524
20230719,175300,927019500,21950,21950,21950,21950,0
20230719,175200,927019500,21950,21950,21950,21950,0
20230719,175100,927019500,21950,21950,21950,21950,0
20230719,175000,927019500,21950,21950,21950,21950,0
20230719,174900,927019500,21950,21950,21950,21950,0
20230719,174800,927019500,21950,21950,21950,21950,0
20230719,174700,927019500,21950,21950,21950,21950,0
20230719,174600,927019500,21950,21950,21950,21950,0
20230719,174500,927019500,21950,21950,21950,21950,0
20230719,174400,927019500,21950,21950,21950,21950,0
20230719,174300,927019500,21950,21950,21950,21950,0
20230719,174200,927019500,21950,21950,21950,21950,0
20230719,174100,927019500,21950,21950,21950,21950,0
20230719,174000,927019500,21950,21950,21950,21950,0
20230719,173900,927019500,21950,21950,21950,21950,0
20230719,173800,927019500,21950,21950,21950,21950,0
20230719,173700,927019500,21950,21950,21950,21950,0
20230719,173600,927019500,21950,21950,21950,21950,0
20230719,173500,927019500,21950,21950,21950,21950,0
20230719,173400,927019500,21950,21950,21950,21950,0
20230719,173300,927019500,21950,21950,21950,21950,0
20230719,173200,927019500,21950,21950,21950,21950,0
20230719,173100,927019500,21950,21950,21950,21950,0
20230719,173000,927019500,21950,21950,21950,21950,0
20230719,172900,927019500,21950,21950,21950,21950,0
20230719,172800,927019500,21950,21950,21950,21950,0
20230719,172700,927019500,21950,21950,21950,21950,0
20230719,172600,927019500,21950,21950,21950,21950,0
20230719,172500,927019500,21950,21950,21950,21950,0
20230719,172400,927019500,21950,21950,21950,21950,524
20230719,172300,927019500,21950,21950,21950,21950,0
20230719,172200,927019500,21950,21950,21950,21950,0
20230719,172100,927019500,21950,21950,21950,21950,0
20230719,172000,927019500,21950,21950,21950,21950,0
20230719,171900,927019500,21950,21950,21950,21950,0
20230719,171800,927019500,21950,21950,21950,21950,0
20230719,171700,927019500,21950,21950,21950,21950,0
20230719,171600,927019500,21950,21950,21950,21950,0
20230719,171500,927019500,21950,21950,21950,21950,0
20230719,171400,927019500,21950,21950,21950,21950,0
20230719,171300,927019500,21950,21950,21950,21950,0
20230719,171200,927019500,21950,21950,21950,21950,0
20230719,171100,927019500,21950,21950,21950,21950,0
20230719,171000,927019500,21950,21950,21950,21950,0
20230719,170900,927019500,21950,21950,21950,21950,0
20230719,170800,927019500,21950,21950,21950,21950,0
20230719,170700,927019500,21950,21950,21950,21950,0
20230719,170600,927019500,21950,21950,21950,21950,0
20230719,170500,927019500,21950,21950,21950,21950,0
20230719,170400,927019500,21950,21950,21950,21950,0
20230719,170300,927019500,21950,21950,21950,21950,0
20230719,170200,927019500,21950,21950,21950,21950,0
20230719,170100,927019500,21950,21950,21950,21950,0
20230719,170000,927019500,21950,21950,21950,21950,0
20230719,165900,927019500,21950,21950,21950,21950,0
20230719,165800,927019500,21950,21950,21950,21950,0
20230719,165700,927019500,21950,21950,21950,21950,0
20230719,165600,927019500,21950,21950,21950,21950,0
20230719,165500,927019500,21950,21950,21950,21950,0
20230719,165400,927019500,21950,21950,21950,21950,524
20230719,165300,927019500,21950,21950,21950,21950,0
20230719,165200,927019500,21950,21950,21950,21950,0
20230719,165100,927019500,21950,21950,21950,21950,0
20230719,165000,927019500,21950,21950,21950,21950,0
20230719,164900,927019500,21950,21950,21950,21950,0
20230719,164800,927019500,21950,21950,21950,21950,0
20230719,164700,927019500,21950,21950,21950,21950,0
20230719,164600,927019500,21950,21950,21950,21950,0
20230719,164500,927019500,21950,21950,21950,21950,0
20230719,164400,927019500,21950,21950,21950,21950,0
20230719,164300,927019500,21950,21950,21950,21950,0
20230719,164200,927019500,21950,21950,21950,21950,0
20230719,164100,927019500,21950,21950,21950,21950,0
20230719,164000,927019500,21950,21950,21950,21950,0
20230719,163900,927019500,21950,21950,21950,21950,0
20230719,163800,927019500,21950,21950,21950,21950,0
20230719,163700,927019500,21950,21950,21950,21950,0
20230719,163600,927019500,21950,21950,21950,21950,0
20230719,163500,927019500,21950,21950,21950,21950,0
20230719,163400,927019500,21950,21950,21950,21950,0
20230719,163300,927019500,21950,21950,21950,21950,0
20230719,163200,927019500,21950,21950,21950,21950,0
20230719,163100,927019500,21950,21950,21950,21950,0
20230719,163000,927019500,21950,21950,21950,21950,0
20230719,162900,927019500,21950,21950,21950,21950,0
20230719,162800,927019500,21950,21950,21950,21950,0
20230719,162700,927019500,21950,21950,21950,21950,0
20230719,162600,927019500,21950,21950,21950,21950,0
20230719,162500,927019500,21950,21950,21950,21950,0
20230719,162400,927019500,21950,21950,21950,21950,524
20230719,162300,927019500,21950,21950,21950,21950,0
20230719,162200,927019500,21950,21950,21950,21950,0
20230719,162100,927019500,21950,21950,21950,21950,0
20230719,162000,927019500,21950,21950,21950,21950,0
20230719,161900,927019500,21950,21950,21950,21950,0
20230719,161800,927019500,21950,21950,21950,21950,0
20230719,161700,927019500,21950,21950,21950,21950,0
20230719,161600,927019500,21950,21950,21950,21950,0
20230719,161500,927019500,21950,21950,21950,21950,0
20230719,161400,927019500,21950,21950,21950,21950,0
20230719,161300,927019500,21950,21950,21950,21950,0
20230719,161200,927019500,21950,21950,21950,21950,0
20230719,161100,927019500,21950,21950,21950,21950,0
20230719,161000,927019500,21950,21950,21950,21950,0
20230719,160900,927019500,21950,21950,21950,21950,0
20230719,160800,927019500,21950,21950,21950,21950,0
20230719,160700,927019500,21950,21950,21950,21950,0
20230719,160600,927019500,21950,21950,21950,21950,0
20230719,160500,927019500,21950,21950,21950,21950,0
20230719,160400,927019500,21950,21950,21950,21950,0
20230719,160300,927019500,21950,21950,21950,21950,0
20230719,160200,927019500,21950,21950,21950,21950,0
20230719,160100,927019500,21950,21950,21950,21950,0
20230719,160000,927019500,21950,21950,21950,21950,0
20230719,155900,927019500,21950,21950,21950,21950,0
20230719,155800,927019500,21950,21950,21950,21950,0
20230719,155700,927019500,21950,21950,21950,21950,0
20230719,155600,927019500,21950,21950,21950,21950,0
20230719,155500,927019500,21950,21950,21950,21950,0
20230719,155400,927019500,21950,21950,21950,21950,524
20230719,155300,927019500,21950,21950,21950,21950,0
20230719,155200,927019500,21950,21950,21950,21950,0
20230719,155100,927019500,21950,21950,21950,21950,0
20230719,155000,927019500,21950,21950,21950,21950,0
20230719,154900,927019500,21950,21950,21950,21950,0
20230719,154800,927019500,21950,21950,21950,21950,0
20230719,154700,927019500,21950,21950,21950,21950,0
20230719,154600,927019500,21950,21950,21950,21950,0
20230719,154500,927019500,21950,21950,21950,21950,0
20230719,154400,927019500,21950,21950,21950,21950,0
20230719,154300,927019500,21950,21950,21950,21950,0
20230719,154200,927019500,21950,21950,21950,21950,0
20230719,154100,927019500,21950,21950,21950,21950,0
20230719,154000,927019500,21950,21950,21950,21950,0
20230719,153900,927019500,21950,21950,21950,21950,0
20230719,153800,927019500,21950,21950,21950,21950,0
20230719,153700,927019500,21950,21950,21950,21950,0
20230719,153600,927019500,21950,21950,21950,21950,0
20230719,153500,927019500,21950,21950,21950,21950,0
20230719,153400,927019500,21950,21950,21950,21950,0
20230719,153300,927019500,21950,21950,21950,21950,0
20230719,153200,927019500,21950,21950,21950,21950,0
20230719,153100,927019500,21950,21950,21950,21950,0
20230719,153000,927019500,21950,21950,21950,21950,524
20230719,152900,915517700,21950,21950,21950,21950,0
20230719,152800,915517700,21950,21950,21950,21950,0
20230719,152700,915517700,21950,21950,21950,21950,0
20230719,152600,915517700,21950,21950,21950,21950,0
20230719,152500,915517700,21950,21950,21950,21950,0
20230719,152400,915517700,21950,21950,21950,21950,0
20230719,152300,915517700,21950,21950,21950,21950,0
20230719,152200,915517700,21950,21950,21950,21950,0
20230719,152100,915517700,21950,21950,21950,21950,0
20230719,152000,915517700,21950,21950,21950,21950,0
20230719,151900,915517700,21950,21950,21950,21950,52
20230719,151800,914376300,21950,21950,21950,21950,29
20230719,151700,913739750,21950,21950,22000,21950,298
20230719,151600,907194650,21950,21950,21950,21950,25
20230719,151500,906645900,21950,21950,21950,21950,69
20230719,151400,905131350,22000,21950,22000,21950,20
20230719,151300,904692300,21950,21950,22000,21950,255
20230719,151200,899092500,21950,21950,21950,21950,20
20230719,151100,898653500,21950,21950,21950,21950,1135
20230719,151000,873740250,22000,22000,22000,22000,172
20230719,150900,869956250,22000,22000,22000,22000,72
20230719,150800,868372250,22000,21950,22000,21950,194
20230719,150700,864106750,21950,21950,21950,21950,85
20230719,150600,862241000,21950,21950,21950,21950,73
20230719,150500,860638650,21950,21950,22000,21950,22
20230719,150400,860155600,21950,21950,21950,21950,65
20230719,150300,858728850,21950,21950,21950,21950,20
20230719,150200,858289850,21950,21950,21950,21950,61
20230719,150100,856950900,21950,21950,21950,21950,9
20230719,150000,856753350,22000,21950,22000,21950,59
20230719,145900,855457900,21950,21950,21950,21950,50
20230719,145800,854360400,21950,22000,22000,21950,39
20230719,145700,853502500,22000,21950,22000,21950,63
20230719,145600,852119600,21950,21950,21950,21950,8
20230719,145500,851944000,21950,21950,22000,21950,64
20230719,145400,850538950,21950,21950,21950,21950,9
20230719,145300,850341400,21950,21950,21950,21950,82
20230719,145200,848541500,21950,21950,21950,21950,11
20230719,145100,848300050,21950,22000,22000,21950,73
20230719,145000,846697550,21950,21950,21950,21950,141
20230719,144900,843602600,21950,21950,21950,21950,20
20230719,144800,843163600,22000,21950,22000,21950,53
20230719,144700,842000150,21950,21950,21950,21950,0
20230719,144600,842000150,21950,21950,21950,21950,51
20230719,144500,840880700,21950,21950,22000,21950,89
20230719,144400,838923600,21950,21950,21950,21950,60
20230719,144300,837606600,21950,21950,21950,21950,8
20230719,144200,837431000,21950,21950,21950,21950,60
20230719,144100,836114000,21950,21950,21950,21950,59
20230719,144000,834818950,21950,21950,21950,21950,8
20230719,143900,834643350,21950,21950,21950,21950,60
20230719,143800,833326350,21950,21950,21950,21950,10
20230719,143700,833106850,21950,21950,22000,21950,72
20230719,143600,831526300,21950,21950,21950,21950,12
20230719,143500,831262900,21950,21950,21950,21950,66
20230719,143400,829814200,21950,21950,21950,21950,0
20230719,143300,829814200,21950,22000,22000,21950,74
20230719,143200,828188700,22000,21950,22000,21950,322
20230719,143100,821120750,21950,21950,21950,21950,0
20230719,143000,821120750,21950,21950,21950,21950,52
20230719,142900,819979350,22000,22000,22000,22000,3
20230719,142800,819913350,22000,22000,22000,22000,237
20230719,142700,814699350,22000,22000,22000,21950,35
20230719,142600,813930900,21950,22000,22000,21950,64
20230719,142500,812525950,21950,21950,21950,21950,10
20230719,142400,812306450,21950,21950,21950,21950,59
20230719,142300,811011400,21950,21950,21950,21950,9
20230719,142200,810813850,22000,22000,22000,21950,30
20230719,142100,810153900,21950,21950,21950,21950,59
20230719,142000,808858850,21950,21950,21950,21950,11
20230719,141900,808617400,21950,21950,21950,21950,114
20230719,141800,806115100,21950,21950,21950,21950,8
20230719,141700,805939500,21950,21950,22000,21950,67
20230719,141600,804468450,21950,21950,21950,21950,60
20230719,141500,803151450,21950,21950,21950,21950,9
20230719,141400,802953900,21950,21950,21950,21950,59
20230719,141300,801658850,21950,21950,21950,21950,10
20230719,141200,801439350,21950,21950,21950,21950,60
20230719,141100,800122350,21950,21950,21950,21950,1008
20230719,141000,777996750,21950,21950,21950,21950,51
20230719,140900,776877300,21950,21950,21950,21950,10
20230719,140800,776657800,21950,22000,22000,21950,28
20230719,140700,776042250,22000,22000,22000,22000,58
20230719,140600,774766250,22000,22000,22050,22000,19
20230719,140500,774348200,22000,22000,22000,22000,59
20230719,140400,773050200,22000,22000,22000,22000,12
20230719,140300,772786200,22000,22000,22000,22000,70
20230719,140200,771246200,22000,22000,22000,22000,19
20230719,140100,770828200,22000,22000,22000,22000,50
20230719,140000,769728200,22000,22000,22000,22000,1
20230719,135900,769706200,22000,22000,22000,22000,80
20230719,135800,767946200,22000,22000,22000,22000,50
20230719,135700,766846200,22000,22000,22000,22000,21
20230719,135600,766384200,22000,22000,22000,22000,50
20230719,135500,765284200,22050,22050,22050,22050,2
20230719,135400,765240100,22000,22000,22000,22000,61
20230719,135300,763898100,22000,22000,22000,22000,0
20230719,135200,763898100,22000,22000,22000,22000,547
20230719,135100,751864100,21950,21950,21950,21950,10
20230719,135000,751644600,21950,21950,21950,21950,58
20230719,134900,750371500,21950,21950,21950,21950,59
20230719,134800,749076450,21950,21950,21950,21950,1
20230719,134700,749054500,21950,21950,21950,21950,50
20230719,134600,747957000,21950,21950,21950,21950,0
20230719,134500,747957000,21950,21950,21950,21950,50
20230719,134400,746859500,21950,21950,21950,21950,0
20230719,134300,746859500,21950,22000,22000,21950,90
20230719,134200,744882000,21950,21950,21950,21950,1
20230719,134100,744860050,21950,21950,21950,21950,52
20230719,134000,743718650,21950,22000,22000,21950,84
20230719,133900,741873150,22000,22000,22000,22000,100
20230719,133800,739673150,21950,21950,21950,21950,50
20230719,133700,738575650,21950,21950,21950,21950,967
20230719,133600,717350000,21950,21950,21950,21950,1559
20230719,133500,683129950,21950,21950,21950,21950,0
20230719,133400,683129950,21950,22000,22000,21950,62
20230719,133300,681768950,21950,21950,21950,21950,32
20230719,133200,681066550,21950,21950,21950,21950,155
20230719,133100,677664300,21950,21950,21950,21950,186
20230719,133000,673581600,21950,21950,21950,21950,9
20230719,132900,673384050,21950,21950,21950,21950,59
20230719,132800,672089000,21950,21950,21950,21950,14
20230719,132700,671781700,21950,21950,21950,21950,309
20230719,132600,664999150,21950,21950,22000,21950,241
20230719,132500,659708900,21950,22000,22000,21950,54
20230719,132400,658523450,21950,21950,21950,21950,10
20230719,132300,658303950,21950,21950,21950,21950,159
20230719,132200,654813900,21950,21950,21950,21950,280
20230719,132100,648667900,21950,21950,21950,21950,147
20230719,132000,645441250,21950,21950,21950,21950,59
20230719,131900,644146200,21950,21950,21950,21950,9
20230719,131800,643948650,21950,21950,21950,21950,67
20230719,131700,642478000,21950,21950,21950,21950,0
20230719,131600,642478000,21950,21950,21950,21950,88
20230719,131500,640546400,21950,21950,21950,21950,58
20230719,131400,639273300,21950,21950,21950,21950,10
20230719,131300,639053800,21950,21950,21950,21950,50
20230719,131200,637956300,21950,21950,21950,21950,8
20230719,131100,637780700,21950,21950,21950,21950,58
20230719,131000,636507600,21950,21950,21950,21950,10
20230719,130900,636288100,21950,21950,21950,21950,50
20230719,130800,635190600,21950,21950,21950,21950,8
20230719,130700,635015000,21950,21950,22000,21950,73
20230719,130600,633411900,21950,21950,21950,21950,66
20230719,130500,631963200,21950,21950,21950,21950,4
20230719,130400,631875400,21950,21950,21950,21950,58
20230719,130300,630602300,21950,21950,21950,21950,11
20230719,130200,630360850,21950,21950,21950,21950,50
20230719,130100,629263350,21950,21950,21950,21950,0
20230719,130000,629263350,21950,22000,22000,21950,212
20230719,125900,624601850,22000,22000,22000,22000,1
20230719,125800,624579850,21950,21950,21950,21950,50
20230719,125700,623482350,21950,21950,21950,21950,53
20230719,125600,622319000,21950,21950,21950,21950,85
20230719,125500,620453250,21950,21950,21950,21950,0
20230719,125400,620453250,21950,21950,21950,21950,92
20230719,125300,618433850,21950,21950,21950,21950,95
20230719,125200,616348600,21950,21950,21950,21950,50
20230719,125100,615251100,21950,21950,21950,21950,53
20230719,125000,614087750,22000,21950,22000,21950,51
20230719,124900,612968250,21950,21950,21950,21950,98
20230719,124800,610817150,21900,21900,21900,21900,50
20230719,124700,609722150,21950,21950,21950,21950,1
20230719,124600,609700200,21900,21900,21900,21900,61
20230719,124500,608364300,21900,21850,21900,21850,52
20230719,124400,607225650,21800,21800,21800,21800,59
20230719,124300,605939450,21800,21800,21800,21800,0
20230719,124200,605939450,21800,21850,21850,21800,61
20230719,124100,604609600,21800,21850,21850,21800,9
20230719,124000,604413350,21850,21850,21850,21850,69
20230719,123900,602905700,21800,21850,21850,21800,66
20230719,123800,601464100,21900,21850,21900,21850,54
20230719,123700,600281950,21850,21850,21850,21850,50
20230719,123600,599189450,21850,21850,21850,21850,30
20230719,123500,598533950,21850,21850,21850,21850,60
20230719,123400,597222950,21850,21850,21850,21850,18
20230719,123300,596829650,21850,21850,21850,21850,71
20230719,123200,595278300,21850,21850,21850,21850,0
20230719,123100,595278300,21850,21850,21850,21850,65
20230719,123000,593858050,21850,21900,21900,21850,89
20230719,122900,591913300,21850,21850,21850,21850,0
20230719,122800,591913300,21850,21850,21850,21850,264
20230719,122700,586144900,21850,21800,21850,21800,15
20230719,122600,585817600,21850,21850,21850,21850,55
20230719,122500,584615850,21850,21850,21850,21850,9
20230719,122400,584419200,21850,21900,21900,21850,51
20230719,122300,583304800,21850,21850,21850,21850,10
20230719,122200,583086300,21850,21850,21850,21850,50
20230719,122100,581993800,21850,21850,21850,21850,60
20230719,122000,580682800,21850,21850,21850,21850,0
20230719,121900,580682800,21850,21850,21850,21850,264
20230719,121800,574914400,21850,21850,21850,21850,9
20230719,121700,574717750,21850,21850,21850,21850,207
20230719,121600,570194800,21850,21850,21850,21850,24
20230719,121500,569670400,21900,21900,21900,21900,53
20230719,121400,568509700,21900,21900,21900,21900,50
20230719,121300,567414700,21900,21900,21900,21900,105
20230719,121200,565115200,21900,21950,21950,21900,194
20230719,121100,560859400,21950,21950,21950,21950,1630
20230719,121000,525080900,21950,21950,22000,21950,60
20230719,120900,523763850,21950,21950,21950,21950,0
20230719,120800,523763850,21950,21950,21950,21950,58
20230719,120700,522490750,21950,21950,21950,21950,8
20230719,120600,522315150,21950,21950,21950,21950,50
20230719,120500,521217650,22000,21950,22000,21950,69
20230719,120400,519702550,21950,21950,21950,21950,9
20230719,120300,519505000,21950,21950,21950,21950,100
20230719,120200,517310000,21950,21950,21950,21950,10
20230719,120100,517090500,21950,21950,21950,21950,429
20230719,120000,507673950,21950,21950,21950,21950,9
20230719,115900,507476400,21950,21950,21950,21950,59
20230719,115800,506181350,22000,22000,22000,22000,5
20230719,115700,506071350,21950,21950,22000,21950,74
20230719,115600,504446350,21950,21950,21950,21950,100
20230719,115500,502251350,21950,21950,21950,21950,10
20230719,115400,502031850,21950,21950,21950,21950,61
20230719,115300,500692900,21950,21950,21950,21950,12
20230719,115200,500429500,21950,21950,21950,21950,109
20230719,115100,498036950,21950,21950,21950,21950,9
20230719,115000,497839400,21950,21950,21950,21950,50
20230719,114900,496741900,21950,21950,21950,21950,0
20230719,114800,496741900,21950,21950,21950,21950,50
20230719,114700,495644400,22000,21950,22000,21950,51
20230719,114600,494524900,22000,22000,22000,22000,0
20230719,114500,494524900,22000,21950,22000,21950,191
20230719,114400,490332400,21950,21950,21950,21950,1740
20230719,114300,452139400,22000,22000,22000,21950,78
20230719,114200,450426100,22000,22000,22000,22000,1
20230719,114100,450404100,21950,21950,21950,21950,59
20230719,114000,449109050,21950,21950,21950,21950,8
20230719,113900,448933450,21950,21950,21950,21950,50
20230719,113800,447835950,21950,21950,21950,21950,79
20230719,113700,446101900,21950,21950,21950,21950,9
20230719,113600,445904350,21950,21950,21950,21950,50
20230719,113500,444806850,21950,21950,21950,21950,9
20230719,113400,444609300,21950,21950,21950,21950,58
20230719,113300,443336200,21950,21950,21950,21950,0
20230719,113200,443336200,21950,21950,21950,21950,58
20230719,113100,442063100,22000,21950,22000,21950,15
20230719,113000,441733550,21950,22000,22000,21950,54
20230719,112900,440548050,22000,21950,22000,21950,99
20230719,112800,438373000,21950,21950,21950,21950,0
20230719,112700,438373000,21950,21950,21950,21950,60
20230719,112600,437056000,22000,22000,22000,22000,4
20230719,112500,436968000,21950,22000,22000,21950,110
20230719,112400,434550500,21950,21950,21950,21950,0
20230719,112300,434550500,21950,21950,21950,21950,50
20230719,112200,433453000,21950,21950,21950,21950,0
20230719,112100,433453000,21950,21950,21950,21950,250
20230719,112000,427965500,21950,21950,21950,21950,50
20230719,111900,426868000,22000,22000,22000,22000,1
20230719,111800,426846000,22000,21950,22000,21950,286
20230719,111700,420556950,21950,21950,21950,21950,0
20230719,111600,420556950,21950,21950,21950,21950,60
20230719,111500,419239950,22000,21950,22000,21950,10
20230719,111400,419020400,21950,21950,21950,21950,150
20230719,111300,415727900,21950,21950,22000,21950,61
20230719,111200,414388850,21950,21950,21950,21950,237
20230719,111100,409186700,21950,21950,21950,21950,550
20230719,111000,397114200,22000,22000,22000,22000,0
20230719,110900,397114200,22000,22000,22000,22000,10
20230719,110800,396894200,22000,22000,22000,22000,1
20230719,110700,396872200,22000,22000,22000,21950,139
20230719,110600,393817100,22000,21950,22000,21950,18
20230719,110500,393421500,21950,21950,21950,21950,50
20230719,110400,392324000,21950,21950,21950,21950,59
20230719,110300,391028950,21950,21950,21950,21950,0
20230719,110200,391028950,21950,21950,21950,21950,60
20230719,110100,389711950,21950,21950,21950,21950,59
20230719,110000,388416900,21950,21950,21950,21950,50
20230719,105900,387319400,21950,22000,22000,21950,11
20230719,105800,387077900,21950,21950,21950,21950,129
20230719,105700,384246350,21950,22000,22000,21950,4
20230719,105600,384158400,22000,22000,22000,22000,4
20230719,105500,384070400,22000,22000,22000,22000,50
20230719,105400,382970400,22000,22000,22000,22000,1
20230719,105300,382948400,22000,22000,22000,22000,89
20230719,105200,380990400,22000,22000,22000,22000,4
20230719,105100,380902400,22050,21950,22050,21950,559
20230719,105000,368589650,21950,21950,21950,21950,10
20230719,104900,368370150,21950,21950,21950,21950,51
20230719,104800,367250700,21950,22000,22000,21950,13
20230719,104700,366965200,21950,21950,22000,21950,60
20230719,104600,365648150,21950,21950,21950,21950,59
20230719,104500,364353100,22000,22000,22000,22000,5
20230719,104400,364243100,21950,21950,21950,21950,61
20230719,104300,362904150,21950,21950,21950,21950,9
20230719,104200,362706600,21950,21950,21950,21950,50
20230719,104100,361609100,21950,21950,21950,21950,188
20230719,104000,357482500,21950,22000,22000,21950,86
20230719,103900,355593450,21950,21950,21950,21950,0
20230719,103800,355593450,21950,22000,22000,21950,52
20230719,103700,354451950,22000,21950,22000,21950,55
20230719,103600,353244450,22000,22000,22000,22000,0
20230719,103500,353244450,22000,22000,22000,22000,0
20230719,103400,353244450,22000,22000,22000,22000,17
20230719,103300,352870450,22000,22000,22000,22000,581
20230719,103200,340088450,22000,22000,22000,22000,24
20230719,103100,339560450,22000,22000,22000,22000,426
20230719,103000,330188450,21950,21950,21950,21950,59
20230719,102900,328893400,21950,21950,21950,21950,59
20230719,102800,327598350,21950,21950,21950,21950,51
20230719,102700,326478900,22000,21950,22000,21950,3
20230719,102600,326413000,21950,22000,22000,21950,52
20230719,102500,325271500,22000,22000,22000,22000,622
20230719,102400,311587500,22000,22000,22000,22000,50
20230719,102300,310487500,22000,22000,22000,22000,43
20230719,102200,309541500,22000,22000,22000,21950,78
20230719,102100,307828000,22000,22000,22000,22000,0
20230719,102000,307828000,22000,22000,22000,22000,0
20230719,101900,307828000,22000,22000,22000,22000,105
20230719,101800,305518000,22050,22000,22050,22000,77
20230719,101700,303823400,21950,21900,21950,21900,322
20230719,101600,296760950,21950,21950,21950,21950,43
20230719,101500,295817100,21900,21950,21950,21900,52
20230719,101400,294678200,21900,21900,21900,21900,0
20230719,101300,294678200,21900,21900,21900,21900,52
20230719,101200,293539400,21900,21850,21900,21850,61
20230719,101100,292206000,21900,21900,21900,21900,10
20230719,101000,291987000,21900,21900,21900,21900,38
20230719,100900,291154800,21850,21850,21850,21850,50
20230719,100800,290062300,21900,21800,21900,21800,451
20230719,100700,280200300,21850,21850,21850,21850,131
20230719,100600,277337950,21850,21850,21850,21800,126
20230719,100500,274587350,21850,21850,21850,21800,10
20230719,100400,274369250,21800,21800,21800,21800,59
20230719,100300,273083050,21850,21800,21850,21800,57
20230719,100200,271840100,21850,21850,21850,21850,5
20230719,100100,271730850,21850,21800,21850,21800,59
20230719,100000,270444200,21800,21850,21850,21800,10
20230719,095900,270226150,21800,21800,21850,21800,86
20230719,095800,268349950,21850,21800,21850,21800,101
20230719,095700,266148100,21800,21800,21800,21800,152
20230719,095600,262834500,21800,21800,21800,21800,55
20230719,095500,261635500,21800,21850,21850,21800,89
20230719,095400,259694250,21800,21850,21850,21800,642
20230719,095300,245698050,21850,21850,21850,21800,111
20230719,095200,243273450,21850,21850,21850,21850,567
20230719,095100,230884500,21850,21900,21900,21850,839
20230719,095000,212521700,21900,21900,21900,21900,10
20230719,094900,212302700,21900,21900,21900,21900,0
20230719,094800,212302700,21900,21950,22000,21900,316
20230719,094700,205369800,21950,22000,22000,21950,1823
20230719,094600,165279950,22000,22000,22000,22000,65
20230719,094500,163849950,22050,22000,22050,22000,100
20230719,094400,161647450,22050,22050,22050,22050,20
20230719,094300,161206450,22050,22000,22050,22000,51
20230719,094200,160084400,22050,22050,22050,22050,23
20230719,094100,159577250,22050,22050,22050,22050,100
20230719,094000,157372250,22050,22050,22050,22050,101
20230719,093900,155145200,22050,22050,22050,22050,2
20230719,093800,155101100,22100,22050,22100,22050,74
20230719,093700,153469350,22050,22050,22050,22050,28
20230719,093600,152851950,22050,22050,22050,22000,237
20230719,093500,147628600,22000,22050,22050,22000,116
20230719,093400,145076550,22000,22050,22050,22000,110
20230719,093300,142654050,22000,22050,22050,22000,607
20230719,093200,129299950,22050,22000,22050,22000,61
20230719,093100,127957900,22000,22050,22050,22000,14
20230719,093000,127649650,22000,22000,22050,22000,122
20230719,092900,124965450,22050,22000,22050,22000,16
20230719,092800,124613100,22050,22050,22100,22050,837
20230719,092700,106157200,22050,22050,22050,22050,40
20230719,092600,105275200,22050,22050,22050,22050,0
20230719,092500,105275200,22050,22050,22100,22050,124
20230719,092400,102538200,22050,22050,22050,22050,9
20230719,092300,102339750,22050,22100,22100,22050,710
20230719,092200,86649200,22100,22100,22100,22100,59
20230719,092100,85345300,22100,22100,22100,22100,170
20230719,092000,81588300,22150,22100,22150,22100,32
20230719,091900,80881000,22100,22100,22100,22100,91
20230719,091800,78869900,22100,22150,22150,22100,53
20230719,091700,77698150,22150,22100,22150,22100,145
20230719,091600,74493600,22100,22100,22200,22100,192
20230719,091500,70250200,22100,22100,22200,22100,23
20230719,091400,69741400,22100,22100,22100,22100,208
20230719,091300,65144600,22100,22100,22100,22100,9
20230719,091200,64945700,22100,22100,22100,22100,17
20230719,091100,64570000,22200,22150,22200,22100,21
20230719,091000,64104750,22150,22150,22150,22150,380
20230719,090900,55687750,22150,22150,22150,22150,8
20230719,090800,55510550,22150,22200,22200,22150,19
20230719,090700,55089650,22200,22200,22200,22200,183
20230719,090600,51027050,22200,22250,22250,22200,1341
20230719,090500,21199800,22250,22250,22250,22250,39
20230719,090400,20332050,22250,22300,22300,22250,150
20230719,090300,16993750,22300,22300,22300,22300,34
20230719,090200,16235550,22400,22300,22400,22300,113
20230719,090100,13715350,22300,22300,22300,22300,5
20230719,090000,13603850,22300,22450,22450,22300,606