KissMeData/210980/min/candle-20230720.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230720,201200,552705950,21550,21550,21550,21550,406
20230720,201100,552705950,21550,21550,21550,21550,0
20230720,201000,552705950,21550,21550,21550,21550,0
20230720,200900,552705950,21550,21550,21550,21550,0
20230720,200800,552705950,21550,21550,21550,21550,0
20230720,200700,552705950,21550,21550,21550,21550,0
20230720,200600,552705950,21550,21550,21550,21550,0
20230720,200500,552705950,21550,21550,21550,21550,0
20230720,200400,552705950,21550,21550,21550,21550,0
20230720,200300,552705950,21550,21550,21550,21550,0
20230720,200200,552705950,21550,21550,21550,21550,0
20230720,200100,552705950,21550,21550,21550,21550,0
20230720,200000,552705950,21550,21550,21550,21550,0
20230720,195900,552705950,21550,21550,21550,21550,0
20230720,195800,552705950,21550,21550,21550,21550,0
20230720,195700,552705950,21550,21550,21550,21550,0
20230720,195600,552705950,21550,21550,21550,21550,0
20230720,195500,552705950,21550,21550,21550,21550,0
20230720,195400,552705950,21550,21550,21550,21550,0
20230720,195300,552705950,21550,21550,21550,21550,0
20230720,195200,552705950,21550,21550,21550,21550,0
20230720,195100,552705950,21550,21550,21550,21550,0
20230720,195000,552705950,21550,21550,21550,21550,0
20230720,194900,552705950,21550,21550,21550,21550,0
20230720,194800,552705950,21550,21550,21550,21550,0
20230720,194700,552705950,21550,21550,21550,21550,0
20230720,194600,552705950,21550,21550,21550,21550,0
20230720,194500,552705950,21550,21550,21550,21550,0
20230720,194400,552705950,21550,21550,21550,21550,0
20230720,194300,552705950,21550,21550,21550,21550,0
20230720,194200,552705950,21550,21550,21550,21550,406
20230720,194100,552705950,21550,21550,21550,21550,0
20230720,194000,552705950,21550,21550,21550,21550,0
20230720,193900,552705950,21550,21550,21550,21550,0
20230720,193800,552705950,21550,21550,21550,21550,0
20230720,193700,552705950,21550,21550,21550,21550,0
20230720,193600,552705950,21550,21550,21550,21550,0
20230720,193500,552705950,21550,21550,21550,21550,0
20230720,193400,552705950,21550,21550,21550,21550,0
20230720,193300,552705950,21550,21550,21550,21550,0
20230720,193200,552705950,21550,21550,21550,21550,0
20230720,193100,552705950,21550,21550,21550,21550,0
20230720,193000,552705950,21550,21550,21550,21550,0
20230720,192900,552705950,21550,21550,21550,21550,0
20230720,192800,552705950,21550,21550,21550,21550,0
20230720,192700,552705950,21550,21550,21550,21550,0
20230720,192600,552705950,21550,21550,21550,21550,0
20230720,192500,552705950,21550,21550,21550,21550,0
20230720,192400,552705950,21550,21550,21550,21550,0
20230720,192300,552705950,21550,21550,21550,21550,0
20230720,192200,552705950,21550,21550,21550,21550,0
20230720,192100,552705950,21550,21550,21550,21550,0
20230720,192000,552705950,21550,21550,21550,21550,0
20230720,191900,552705950,21550,21550,21550,21550,0
20230720,191800,552705950,21550,21550,21550,21550,0
20230720,191700,552705950,21550,21550,21550,21550,0
20230720,191600,552705950,21550,21550,21550,21550,0
20230720,191500,552705950,21550,21550,21550,21550,0
20230720,191400,552705950,21550,21550,21550,21550,0
20230720,191300,552705950,21550,21550,21550,21550,0
20230720,191200,552705950,21550,21550,21550,21550,406
20230720,191100,552705950,21550,21550,21550,21550,0
20230720,191000,552705950,21550,21550,21550,21550,0
20230720,190900,552705950,21550,21550,21550,21550,0
20230720,190800,552705950,21550,21550,21550,21550,0
20230720,190700,552705950,21550,21550,21550,21550,0
20230720,190600,552705950,21550,21550,21550,21550,0
20230720,190500,552705950,21550,21550,21550,21550,0
20230720,190400,552705950,21550,21550,21550,21550,0
20230720,190300,552705950,21550,21550,21550,21550,0
20230720,190200,552705950,21550,21550,21550,21550,0
20230720,190100,552705950,21550,21550,21550,21550,0
20230720,190000,552705950,21550,21550,21550,21550,0
20230720,185900,552705950,21550,21550,21550,21550,0
20230720,185800,552705950,21550,21550,21550,21550,0
20230720,185700,552705950,21550,21550,21550,21550,0
20230720,185600,552705950,21550,21550,21550,21550,0
20230720,185500,552705950,21550,21550,21550,21550,0
20230720,185400,552705950,21550,21550,21550,21550,0
20230720,185300,552705950,21550,21550,21550,21550,0
20230720,185200,552705950,21550,21550,21550,21550,0
20230720,185100,552705950,21550,21550,21550,21550,0
20230720,185000,552705950,21550,21550,21550,21550,0
20230720,184900,552705950,21550,21550,21550,21550,0
20230720,184800,552705950,21550,21550,21550,21550,0
20230720,184700,552705950,21550,21550,21550,21550,0
20230720,184600,552705950,21550,21550,21550,21550,0
20230720,184500,552705950,21550,21550,21550,21550,0
20230720,184400,552705950,21550,21550,21550,21550,0
20230720,184300,552705950,21550,21550,21550,21550,0
20230720,184200,552705950,21550,21550,21550,21550,406
20230720,184100,552705950,21550,21550,21550,21550,0
20230720,184000,552705950,21550,21550,21550,21550,0
20230720,183900,552705950,21550,21550,21550,21550,0
20230720,183800,552705950,21550,21550,21550,21550,0
20230720,183700,552705950,21550,21550,21550,21550,0
20230720,183600,552705950,21550,21550,21550,21550,0
20230720,183500,552705950,21550,21550,21550,21550,0
20230720,183400,552705950,21550,21550,21550,21550,0
20230720,183300,552705950,21550,21550,21550,21550,0
20230720,183200,552705950,21550,21550,21550,21550,0
20230720,183100,552705950,21550,21550,21550,21550,0
20230720,183000,552705950,21550,21550,21550,21550,0
20230720,182900,552705950,21550,21550,21550,21550,0
20230720,182800,552705950,21550,21550,21550,21550,0
20230720,182700,552705950,21550,21550,21550,21550,0
20230720,182600,552705950,21550,21550,21550,21550,0
20230720,182500,552705950,21550,21550,21550,21550,0
20230720,182400,552705950,21550,21550,21550,21550,0
20230720,182300,552705950,21550,21550,21550,21550,0
20230720,182200,552705950,21550,21550,21550,21550,0
20230720,182100,552705950,21550,21550,21550,21550,0
20230720,182000,552705950,21550,21550,21550,21550,0
20230720,181900,552705950,21550,21550,21550,21550,0
20230720,181800,552705950,21550,21550,21550,21550,0
20230720,181700,552705950,21550,21550,21550,21550,0
20230720,181600,552705950,21550,21550,21550,21550,0
20230720,181500,552705950,21550,21550,21550,21550,0
20230720,181400,552705950,21550,21550,21550,21550,0
20230720,181300,552705950,21550,21550,21550,21550,0
20230720,181200,552705950,21550,21550,21550,21550,406
20230720,181100,552705950,21550,21550,21550,21550,0
20230720,181000,552705950,21550,21550,21550,21550,0
20230720,180900,552705950,21550,21550,21550,21550,0
20230720,180800,552705950,21550,21550,21550,21550,0
20230720,180700,552705950,21550,21550,21550,21550,0
20230720,180600,552705950,21550,21550,21550,21550,0
20230720,180500,552705950,21550,21550,21550,21550,0
20230720,180400,552705950,21550,21550,21550,21550,0
20230720,180300,552705950,21550,21550,21550,21550,0
20230720,180200,552705950,21550,21550,21550,21550,0
20230720,180100,552705950,21550,21550,21550,21550,0
20230720,180000,552705950,21550,21550,21550,21550,0
20230720,175900,552705950,21550,21550,21550,21550,0
20230720,175800,552705950,21550,21550,21550,21550,0
20230720,175700,552705950,21550,21550,21550,21550,0
20230720,175600,552705950,21550,21550,21550,21550,0
20230720,175500,552705950,21550,21550,21550,21550,0
20230720,175400,552705950,21550,21550,21550,21550,0
20230720,175300,552705950,21550,21550,21550,21550,0
20230720,175200,552705950,21550,21550,21550,21550,0
20230720,175100,552705950,21550,21550,21550,21550,0
20230720,175000,552705950,21550,21550,21550,21550,0
20230720,174900,552705950,21550,21550,21550,21550,0
20230720,174800,552705950,21550,21550,21550,21550,0
20230720,174700,552705950,21550,21550,21550,21550,0
20230720,174600,552705950,21550,21550,21550,21550,0
20230720,174500,552705950,21550,21550,21550,21550,0
20230720,174400,552705950,21550,21550,21550,21550,0
20230720,174300,552705950,21550,21550,21550,21550,0
20230720,174200,552705950,21550,21550,21550,21550,406
20230720,174100,552705950,21550,21550,21550,21550,0
20230720,174000,552705950,21550,21550,21550,21550,0
20230720,173900,552705950,21550,21550,21550,21550,0
20230720,173800,552705950,21550,21550,21550,21550,0
20230720,173700,552705950,21550,21550,21550,21550,0
20230720,173600,552705950,21550,21550,21550,21550,0
20230720,173500,552705950,21550,21550,21550,21550,0
20230720,173400,552705950,21550,21550,21550,21550,0
20230720,173300,552705950,21550,21550,21550,21550,0
20230720,173200,552705950,21550,21550,21550,21550,0
20230720,173100,552705950,21550,21550,21550,21550,0
20230720,173000,552705950,21550,21550,21550,21550,0
20230720,172900,552705950,21550,21550,21550,21550,0
20230720,172800,552705950,21550,21550,21550,21550,0
20230720,172700,552705950,21550,21550,21550,21550,0
20230720,172600,552705950,21550,21550,21550,21550,0
20230720,172500,552705950,21550,21550,21550,21550,0
20230720,172400,552705950,21550,21550,21550,21550,0
20230720,172300,552705950,21550,21550,21550,21550,0
20230720,172200,552705950,21550,21550,21550,21550,0
20230720,172100,552705950,21550,21550,21550,21550,0
20230720,172000,552705950,21550,21550,21550,21550,0
20230720,171900,552705950,21550,21550,21550,21550,0
20230720,171800,552705950,21550,21550,21550,21550,0
20230720,171700,552705950,21550,21550,21550,21550,0
20230720,171600,552705950,21550,21550,21550,21550,0
20230720,171500,552705950,21550,21550,21550,21550,0
20230720,171400,552705950,21550,21550,21550,21550,0
20230720,171300,552705950,21550,21550,21550,21550,0
20230720,171200,552705950,21550,21550,21550,21550,406
20230720,171100,552705950,21550,21550,21550,21550,0
20230720,171000,552705950,21550,21550,21550,21550,0
20230720,170900,552705950,21550,21550,21550,21550,0
20230720,170800,552705950,21550,21550,21550,21550,0
20230720,170700,552705950,21550,21550,21550,21550,0
20230720,170600,552705950,21550,21550,21550,21550,0
20230720,170500,552705950,21550,21550,21550,21550,0
20230720,170400,552705950,21550,21550,21550,21550,0
20230720,170300,552705950,21550,21550,21550,21550,0
20230720,170200,552705950,21550,21550,21550,21550,0
20230720,170100,552705950,21550,21550,21550,21550,0
20230720,170000,552705950,21550,21550,21550,21550,0
20230720,165900,552705950,21550,21550,21550,21550,0
20230720,165800,552705950,21550,21550,21550,21550,0
20230720,165700,552705950,21550,21550,21550,21550,0
20230720,165600,552705950,21550,21550,21550,21550,0
20230720,165500,552705950,21550,21550,21550,21550,0
20230720,165400,552705950,21550,21550,21550,21550,0
20230720,165300,552705950,21550,21550,21550,21550,0
20230720,165200,552705950,21550,21550,21550,21550,0
20230720,165100,552705950,21550,21550,21550,21550,0
20230720,165000,552705950,21550,21550,21550,21550,0
20230720,164900,552705950,21550,21550,21550,21550,0
20230720,164800,552705950,21550,21550,21550,21550,0
20230720,164700,552705950,21550,21550,21550,21550,0
20230720,164600,552705950,21550,21550,21550,21550,0
20230720,164500,552705950,21550,21550,21550,21550,0
20230720,164400,552705950,21550,21550,21550,21550,0
20230720,164300,552705950,21550,21550,21550,21550,0
20230720,164200,552705950,21550,21550,21550,21550,406
20230720,164100,552705950,21550,21550,21550,21550,0
20230720,164000,552705950,21550,21550,21550,21550,0
20230720,163900,552705950,21550,21550,21550,21550,0
20230720,163800,552705950,21550,21550,21550,21550,0
20230720,163700,552705950,21550,21550,21550,21550,0
20230720,163600,552705950,21550,21550,21550,21550,0
20230720,163500,552705950,21550,21550,21550,21550,0
20230720,163400,552705950,21550,21550,21550,21550,0
20230720,163300,552705950,21550,21550,21550,21550,0
20230720,163200,552705950,21550,21550,21550,21550,0
20230720,163100,552705950,21550,21550,21550,21550,0
20230720,163000,552705950,21550,21550,21550,21550,0
20230720,162900,552705950,21550,21550,21550,21550,0
20230720,162800,552705950,21550,21550,21550,21550,0
20230720,162700,552705950,21550,21550,21550,21550,0
20230720,162600,552705950,21550,21550,21550,21550,0
20230720,162500,552705950,21550,21550,21550,21550,0
20230720,162400,552705950,21550,21550,21550,21550,0
20230720,162300,552705950,21550,21550,21550,21550,0
20230720,162200,552705950,21550,21550,21550,21550,0
20230720,162100,552705950,21550,21550,21550,21550,0
20230720,162000,552705950,21550,21550,21550,21550,0
20230720,161900,552705950,21550,21550,21550,21550,0
20230720,161800,552705950,21550,21550,21550,21550,0
20230720,161700,552705950,21550,21550,21550,21550,0
20230720,161600,552705950,21550,21550,21550,21550,0
20230720,161500,552705950,21550,21550,21550,21550,0
20230720,161400,552705950,21550,21550,21550,21550,0
20230720,161300,552705950,21550,21550,21550,21550,0
20230720,161200,552705950,21550,21550,21550,21550,406
20230720,161100,552705950,21550,21550,21550,21550,0
20230720,161000,552705950,21550,21550,21550,21550,0
20230720,160900,552705950,21550,21550,21550,21550,0
20230720,160800,552705950,21550,21550,21550,21550,0
20230720,160700,552705950,21550,21550,21550,21550,0
20230720,160600,552705950,21550,21550,21550,21550,0
20230720,160500,552705950,21550,21550,21550,21550,0
20230720,160400,552705950,21550,21550,21550,21550,0
20230720,160300,552705950,21550,21550,21550,21550,0
20230720,160200,552705950,21550,21550,21550,21550,0
20230720,160100,552705950,21550,21550,21550,21550,0
20230720,160000,552705950,21550,21550,21550,21550,0
20230720,155900,552705950,21550,21550,21550,21550,0
20230720,155800,552705950,21550,21550,21550,21550,0
20230720,155700,552705950,21550,21550,21550,21550,0
20230720,155600,552705950,21550,21550,21550,21550,0
20230720,155500,552705950,21550,21550,21550,21550,0
20230720,155400,552705950,21550,21550,21550,21550,0
20230720,155300,552705950,21550,21550,21550,21550,0
20230720,155200,552705950,21550,21550,21550,21550,0
20230720,155100,552705950,21550,21550,21550,21550,0
20230720,155000,552705950,21550,21550,21550,21550,0
20230720,154900,552705950,21550,21550,21550,21550,0
20230720,154800,552705950,21550,21550,21550,21550,0
20230720,154700,552705950,21550,21550,21550,21550,0
20230720,154600,552705950,21550,21550,21550,21550,0
20230720,154500,552705950,21550,21550,21550,21550,0
20230720,154400,552705950,21550,21550,21550,21550,0
20230720,154300,552705950,21550,21550,21550,21550,0
20230720,154200,552705950,21550,21550,21550,21550,406
20230720,154100,552705950,21550,21550,21550,21550,0
20230720,154000,552705950,21550,21550,21550,21550,0
20230720,153900,552705950,21550,21550,21550,21550,0
20230720,153800,552705950,21550,21550,21550,21550,0
20230720,153700,552705950,21550,21550,21550,21550,0
20230720,153600,552705950,21550,21550,21550,21550,0
20230720,153500,552705950,21550,21550,21550,21550,0
20230720,153400,552705950,21550,21550,21550,21550,0
20230720,153300,552705950,21550,21550,21550,21550,0
20230720,153200,552705950,21550,21550,21550,21550,0
20230720,153100,552705950,21550,21550,21550,21550,0
20230720,153000,552705950,21550,21550,21550,21550,406
20230720,152900,543956650,21550,21550,21550,21550,0
20230720,152800,543956650,21550,21550,21550,21550,0
20230720,152700,543956650,21550,21550,21550,21550,0
20230720,152600,543956650,21550,21550,21550,21550,0
20230720,152500,543956650,21550,21550,21550,21550,0
20230720,152400,543956650,21550,21550,21550,21550,0
20230720,152300,543956650,21550,21550,21550,21550,0
20230720,152200,543956650,21550,21550,21550,21550,0
20230720,152100,543956650,21550,21550,21550,21550,0
20230720,152000,543956650,21550,21550,21550,21550,0
20230720,151900,543956650,21550,21550,21600,21550,4
20230720,151800,543870400,21600,21600,21600,21600,215
20230720,151700,539226400,21550,21600,21600,21550,181
20230720,151600,535325550,21550,21600,21600,21550,179
20230720,151500,531466650,21550,21600,21600,21550,366
20230720,151400,523570250,21550,21600,21600,21550,426
20230720,151300,514376050,21600,21650,21650,21600,324
20230720,151200,507371950,21700,21700,21700,21650,308
20230720,151100,500702050,21650,21650,21700,21650,595
20230720,151000,487819550,21800,21650,21800,21600,183
20230720,150900,483866300,21600,21650,21650,21600,744
20230720,150800,467795650,21650,21650,21650,21650,354
20230720,150700,460131550,21650,21650,21700,21600,185
20230720,150600,456126300,21600,21650,21700,21600,556
20230720,150500,444099400,21650,21650,21650,21650,163
20230720,150400,440570450,21650,21650,21700,21650,363
20230720,150300,432711450,21600,21650,21700,21600,460
20230720,150200,422756200,21700,21650,21700,21650,338
20230720,150100,415438450,21600,21650,21650,21600,612
20230720,150000,402211750,21650,21700,21700,21650,1887
20230720,145900,361267250,21700,21700,21750,21700,540
20230720,145800,349549150,21700,21750,21750,21700,258
20230720,145700,343937900,21750,21750,21750,21750,1
20230720,145600,343916150,21750,21750,21750,21750,24
20230720,145500,343394150,21750,21750,21750,21750,1
20230720,145400,343372400,21750,21750,21750,21750,2
20230720,145300,343328900,21750,21750,21750,21750,1
20230720,145200,343307150,21750,21750,21750,21750,13
20230720,145100,343024400,21800,21750,21800,21750,3
20230720,145000,342959100,21750,21750,21750,21750,1
20230720,144900,342937350,21750,21750,21750,21750,2
20230720,144800,342893850,21750,21750,21750,21750,1
20230720,144700,342872100,21750,21700,21750,21700,26
20230720,144600,342306700,21700,21700,21700,21700,1
20230720,144500,342285000,21700,21700,21750,21700,7
20230720,144400,342132850,21750,21750,21750,21750,28
20230720,144300,341523850,21750,21750,21750,21750,4
20230720,144200,341436850,21750,21800,21800,21750,21
20230720,144100,340979150,21750,21750,21750,21750,1
20230720,144000,340957400,21750,21750,21750,21750,152
20230720,143900,337651400,21800,21750,21800,21750,11
20230720,143800,337411650,21750,21750,21750,21750,2
20230720,143700,337368150,21750,21750,21750,21750,2
20230720,143600,337324650,21750,21750,21750,21750,1
20230720,143500,337302900,21750,21750,21750,21750,2
20230720,143400,337259400,21750,21750,21750,21750,1
20230720,143300,337237650,21750,21750,21750,21750,2
20230720,143200,337194150,21750,21750,21750,21750,1
20230720,143100,337172400,21750,21750,21750,21750,302
20230720,143000,330603900,21750,21750,21750,21750,4
20230720,142900,330516900,21750,21750,21750,21750,126
20230720,142800,327776400,21750,21750,21750,21750,2
20230720,142700,327732900,21750,21750,21750,21750,9
20230720,142600,327537150,21750,21750,21750,21750,2
20230720,142500,327493650,21750,21750,21750,21750,1
20230720,142400,327471900,21750,21750,21750,21750,359
20230720,142300,319663650,21750,21750,21750,21750,2
20230720,142200,319620150,21750,21750,21750,21750,2
20230720,142100,319576650,21750,21750,21750,21750,85
20230720,142000,317727900,21750,21750,21750,21750,2
20230720,141900,317684400,21750,21750,21750,21750,102
20230720,141800,315465900,21750,21750,21750,21750,1
20230720,141700,315444150,21750,21750,21750,21750,102
20230720,141600,313225650,21750,21750,21750,21750,1
20230720,141500,313203900,21750,21750,21750,21750,2
20230720,141400,313160400,21750,21800,21800,21750,135
20230720,141300,310217650,21800,21800,21800,21800,1
20230720,141200,310195850,21800,21800,21800,21800,2
20230720,141100,310152250,21800,21800,21800,21800,1
20230720,141000,310130450,21750,21750,21800,21750,3
20230720,140900,310065150,21750,21750,21750,21750,1
20230720,140800,310043400,21750,21750,21750,21750,2
20230720,140700,309999900,21750,21750,21750,21750,1
20230720,140600,309978150,21750,21750,21750,21750,7
20230720,140500,309825900,21750,21750,21750,21750,2
20230720,140400,309782400,21750,21750,21750,21750,4
20230720,140300,309695400,21750,21750,21750,21750,2
20230720,140200,309651900,21750,21750,21750,21750,1
20230720,140100,309630150,21750,21750,21750,21750,2
20230720,140000,309586650,21750,21750,21750,21750,1
20230720,135900,309564900,21750,21750,21750,21750,13
20230720,135800,309282150,21750,21750,21750,21750,13
20230720,135700,308999400,21850,21750,21850,21750,13
20230720,135600,308716550,21750,21750,21750,21750,0
20230720,135500,308716550,21750,21750,21750,21750,12
20230720,135400,308455550,21800,21800,21800,21800,87
20230720,135300,306558950,21800,21800,21800,21800,0
20230720,135200,306558950,21800,21800,21800,21800,12
20230720,135100,306297350,21800,21800,21800,21800,12
20230720,135000,306035750,21850,21850,21850,21850,4
20230720,134900,305948350,21750,21750,21750,21750,12
20230720,134800,305687350,21750,21750,21750,21750,12
20230720,134700,305426350,21800,21800,21800,21800,13
20230720,134600,305142950,21800,21800,21800,21800,0
20230720,134500,305142950,21800,21800,21800,21800,0
20230720,134400,305142950,21800,21800,21800,21800,0
20230720,134300,305142950,21800,21800,21800,21800,1
20230720,134200,305121150,21800,21800,21800,21800,2
20230720,134100,305077550,21750,21750,21750,21750,1
20230720,134000,305055800,21750,21750,21750,21750,201
20230720,133900,300684050,21750,21750,21750,21750,0
20230720,133800,300684050,21750,21750,21750,21750,0
20230720,133700,300684050,21750,21750,21750,21750,2
20230720,133600,300640550,21800,21800,21800,21800,2
20230720,133500,300596950,21750,21750,21750,21750,1
20230720,133400,300575200,21800,21800,21800,21800,0
20230720,133300,300575200,21800,21800,21800,21800,0
20230720,133200,300575200,21800,21800,21800,21800,0
20230720,133100,300575200,21800,21800,21800,21800,0
20230720,133000,300575200,21800,21800,21800,21800,0
20230720,132900,300575200,21800,21800,21800,21800,0
20230720,132800,300575200,21800,21800,21800,21800,0
20230720,132700,300575200,21800,21800,21800,21800,136
20230720,132600,297610400,21850,21850,21850,21850,0
20230720,132500,297610400,21850,21850,21850,21850,2
20230720,132400,297566700,21850,21850,21850,21850,1
20230720,132300,297544850,21800,21800,21800,21800,57
20230720,132200,296302250,21800,21800,21800,21800,48
20230720,132100,295255850,21800,21800,21800,21800,3
20230720,132000,295190450,21800,21800,21800,21800,0
20230720,131900,295190450,21800,21800,21800,21800,0
20230720,131800,295190450,21800,21800,21800,21800,0
20230720,131700,295190450,21800,21800,21800,21800,0
20230720,131600,295190450,21800,21800,21800,21800,0
20230720,131500,295190450,21800,21800,21800,21800,0
20230720,131400,295190450,21800,21800,21800,21800,0
20230720,131300,295190450,21800,21800,21800,21800,0
20230720,131200,295190450,21800,21800,21800,21800,19
20230720,131100,294776250,21850,21850,21850,21850,0
20230720,131000,294776250,21850,21850,21850,21850,0
20230720,130900,294776250,21850,21850,21850,21850,1
20230720,130800,294754400,21800,21800,21800,21800,200
20230720,130700,290394400,21800,21800,21800,21800,1
20230720,130600,290372600,21750,21750,21750,21750,0
20230720,130500,290372600,21750,21750,21750,21750,0
20230720,130400,290372600,21750,21750,21750,21750,1
20230720,130300,290350850,21750,21750,21750,21750,0
20230720,130200,290350850,21750,21800,21800,21750,303
20230720,130100,283745600,21800,21800,21800,21800,0
20230720,130000,283745600,21800,21800,21800,21800,50
20230720,125900,282655600,21800,21800,21800,21800,0
20230720,125800,282655600,21800,21800,21800,21800,0
20230720,125700,282655600,21800,21800,21800,21800,1
20230720,125600,282633800,21850,21850,21850,21850,0
20230720,125500,282633800,21850,21850,21850,21850,1
20230720,125400,282611950,21850,21850,21850,21850,0
20230720,125300,282611950,21850,21850,21850,21850,0
20230720,125200,282611950,21850,21850,21850,21850,0
20230720,125100,282611950,21850,21850,21850,21850,3
20230720,125000,282546400,21850,21850,21850,21850,0
20230720,124900,282546400,21850,21800,21850,21800,149
20230720,124800,279290800,21850,21850,21850,21850,100
20230720,124700,277105800,21850,21850,21850,21850,2
20230720,124600,277062100,21850,21850,21850,21850,4
20230720,124500,276974700,21850,21800,21850,21800,53
20230720,124400,275819150,21850,21800,21850,21800,80
20230720,124300,274073650,21800,21800,21800,21800,0
20230720,124200,274073650,21800,21800,21800,21800,0
20230720,124100,274073650,21800,21800,21800,21800,0
20230720,124000,274073650,21800,21750,21800,21750,280
20230720,123900,267981150,21750,21750,21750,21750,0
20230720,123800,267981150,21750,21750,21750,21750,176
20230720,123700,264153150,21800,21800,21800,21800,0
20230720,123600,264153150,21800,21800,21800,21800,0
20230720,123500,264153150,21800,21800,21800,21800,210
20230720,123400,259575150,21800,21800,21800,21800,0
20230720,123300,259575150,21800,21800,21800,21800,400
20230720,123200,250855150,21800,21800,21800,21800,0
20230720,123100,250855150,21800,21800,21800,21800,0
20230720,123000,250855150,21800,21800,21800,21800,0
20230720,122900,250855150,21800,21800,21800,21800,0
20230720,122800,250855150,21800,21800,21800,21800,14
20230720,122700,250549950,21850,21850,21850,21850,0
20230720,122600,250549950,21850,21850,21850,21850,0
20230720,122500,250549950,21850,21850,21850,21850,6
20230720,122400,250418850,21850,21850,21850,21850,26
20230720,122300,249850750,21850,21850,21850,21850,1
20230720,122200,249828900,21850,21850,21850,21850,3
20230720,122100,249763350,21850,21850,21850,21850,0
20230720,122000,249763350,21850,21850,21850,21850,0
20230720,121900,249763350,21850,21850,21850,21850,0
20230720,121800,249763350,21850,21850,21850,21850,0
20230720,121700,249763350,21850,21850,21850,21850,148
20230720,121600,246529550,21850,21850,21850,21850,0
20230720,121500,246529550,21850,21850,21850,21850,0
20230720,121400,246529550,21850,21850,21850,21850,0
20230720,121300,246529550,21850,21900,21900,21850,3
20230720,121200,246463900,21850,21850,21850,21850,0
20230720,121100,246463900,21850,21850,21850,21850,0
20230720,121000,246463900,21850,21850,21850,21850,60
20230720,120900,245152900,21850,21850,21850,21850,0
20230720,120800,245152900,21850,21850,21850,21850,0
20230720,120700,245152900,21850,21850,21850,21850,0
20230720,120600,245152900,21850,21850,21850,21850,1
20230720,120500,245131050,21900,21900,21900,21900,1
20230720,120400,245109150,21900,21900,21900,21900,0
20230720,120300,245109150,21900,21900,21900,21850,6
20230720,120200,244977800,21850,21850,21850,21850,3
20230720,120100,244912250,21850,21900,21900,21850,25
20230720,120000,244365650,21900,21900,21900,21900,18
20230720,115900,243971450,21900,21900,21900,21900,2
20230720,115800,243927650,21900,21900,21900,21900,0
20230720,115700,243927650,21900,21900,21900,21900,2
20230720,115600,243883850,21900,21900,21900,21900,1
20230720,115500,243861950,21900,21900,21900,21900,0
20230720,115400,243861950,21900,21900,21900,21900,0
20230720,115300,243861950,21900,21900,21900,21900,0
20230720,115200,243861950,21900,21900,21900,21900,0
20230720,115100,243861950,21900,21900,21900,21900,129
20230720,115000,241036850,21950,21950,21950,21950,11
20230720,114900,240795400,21950,21950,21950,21950,0
20230720,114800,240795400,21950,21950,21950,21950,0
20230720,114700,240795400,21950,21950,21950,21950,0
20230720,114600,240795400,21950,21950,21950,21950,2
20230720,114500,240751500,22000,22000,22000,22000,1
20230720,114400,240729500,22000,22000,22000,22000,0
20230720,114300,240729500,22000,22000,22000,22000,0
20230720,114200,240729500,22000,22000,22000,22000,0
20230720,114100,240729500,22000,22000,22000,22000,5
20230720,114000,240619500,22000,22000,22000,22000,0
20230720,113900,240619500,22000,22000,22000,22000,0
20230720,113800,240619500,22000,22000,22000,22000,20
20230720,113700,240179500,21900,21900,21900,21900,71
20230720,113600,238624600,21900,21900,21900,21900,2
20230720,113500,238580800,21900,21950,21950,21900,5
20230720,113400,238471250,21950,21950,21950,21950,0
20230720,113300,238471250,21950,21950,21950,21950,0
20230720,113200,238471250,21950,21950,21950,21950,0
20230720,113100,238471250,21950,21950,21950,21950,15
20230720,113000,238142000,21950,21950,21950,21950,15
20230720,112900,237812750,21950,21950,21950,21950,0
20230720,112800,237812750,21950,21950,21950,21950,0
20230720,112700,237812750,21950,21950,21950,21950,174
20230720,112600,233993450,21950,21950,21950,21950,30
20230720,112500,233334950,21950,21950,21950,21950,0
20230720,112400,233334950,21950,21950,21950,21950,0
20230720,112300,233334950,21950,21950,21950,21950,30
20230720,112200,232676450,21950,21950,21950,21950,0
20230720,112100,232676450,21950,21900,21950,21900,10
20230720,112000,232457000,21900,21900,21900,21900,0
20230720,111900,232457000,21900,21900,21900,21900,1
20230720,111800,232435100,21900,21900,21900,21900,0
20230720,111700,232435100,21900,21900,21900,21900,31
20230720,111600,231756200,21900,21900,21900,21900,0
20230720,111500,231756200,21900,21900,21900,21900,0
20230720,111400,231756200,21900,21900,21900,21900,100
20230720,111300,229566200,21900,21900,21900,21900,0
20230720,111200,229566200,21900,21900,21900,21900,0
20230720,111100,229566200,21900,21900,21900,21900,0
20230720,111000,229566200,21900,21900,21900,21900,2
20230720,110900,229522400,21900,21850,21900,21800,285
20230720,110800,223307050,21900,21900,21900,21900,0
20230720,110700,223307050,21900,21900,21900,21900,4
20230720,110600,223219450,21900,21900,21900,21900,0
20230720,110500,223219450,21900,21900,21900,21900,0
20230720,110400,223219450,21900,21900,21900,21900,0
20230720,110300,223219450,21900,21900,21900,21900,0
20230720,110200,223219450,21900,21900,21900,21900,0
20230720,110100,223219450,21900,21900,22000,21900,202
20230720,110000,218788700,21800,21800,21800,21800,0
20230720,105900,218788700,21800,21800,21800,21800,0
20230720,105800,218788700,21800,21800,21800,21800,38
20230720,105700,217960300,21750,21800,21900,21750,2753
20230720,105600,158017300,21850,21850,21850,21850,0
20230720,105500,158017300,21850,21850,21850,21850,0
20230720,105400,158017300,21850,21850,21850,21850,84
20230720,105300,156181900,21850,21850,21850,21850,0
20230720,105200,156181900,21850,21850,21850,21850,0
20230720,105100,156181900,21850,21850,21850,21850,210
20230720,105000,151593400,21850,21850,21850,21850,69
20230720,104900,150085750,21850,21850,21850,21850,0
20230720,104800,150085750,21850,21850,21850,21850,1
20230720,104700,150063900,21850,21850,21850,21850,20
20230720,104600,149626900,21850,21850,21850,21850,0
20230720,104500,149626900,21850,21850,21850,21850,0
20230720,104400,149626900,21850,21850,21850,21850,0
20230720,104300,149626900,21850,21850,21850,21850,0
20230720,104200,149626900,21850,21850,21850,21850,1
20230720,104100,149605050,21900,21900,21900,21900,5
20230720,104000,149495550,21850,21850,21850,21850,0
20230720,103900,149495550,21850,21850,21850,21850,0
20230720,103800,149495550,21850,21850,21850,21850,0
20230720,103700,149495550,21850,21850,21850,21850,6
20230720,103600,149364450,21850,21850,21850,21850,0
20230720,103500,149364450,21850,21850,21850,21850,0
20230720,103400,149364450,21850,21850,21850,21850,20
20230720,103300,148927450,21850,21850,21850,21850,0
20230720,103200,148927450,21850,21850,21850,21850,25
20230720,103100,148381200,21850,21900,21900,21850,3
20230720,103000,148315550,21800,21800,21800,21800,0
20230720,102900,148315550,21800,21800,21800,21800,0
20230720,102800,148315550,21800,21800,21800,21800,0
20230720,102700,148315550,21800,21800,21800,21800,0
20230720,102600,148315550,21800,21800,21800,21800,0
20230720,102500,148315550,21800,21800,21800,21800,0
20230720,102400,148315550,21800,21800,21800,21800,0
20230720,102300,148315550,21800,21800,21800,21800,0
20230720,102200,148315550,21800,21800,21800,21800,0
20230720,102100,148315550,21800,21800,21800,21800,0
20230720,102000,148315550,21800,21800,21800,21800,0
20230720,101900,148315550,21800,21800,21800,21800,90
20230720,101800,146353550,21800,21800,21800,21800,0
20230720,101700,146353550,21800,21800,21800,21800,1
20230720,101600,146331750,21800,21850,21850,21800,158
20230720,101500,142881650,21800,21800,21800,21800,0
20230720,101400,142881650,21800,21800,21800,21800,0
20230720,101300,142881650,21800,21800,21800,21800,0
20230720,101200,142881650,21800,21800,21800,21800,0
20230720,101100,142881650,21800,21800,21800,21800,0
20230720,101000,142881650,21800,21800,21800,21800,0
20230720,100900,142881650,21800,21800,21800,21800,0
20230720,100800,142881650,21800,21800,21800,21800,143
20230720,100700,139764250,21750,21750,21750,21750,0
20230720,100600,139764250,21750,21800,21800,21750,105
20230720,100500,137477400,21800,21800,21800,21800,18
20230720,100400,137085000,21850,21850,21850,21850,0
20230720,100300,137085000,21850,21850,21850,21850,5
20230720,100200,136975750,21850,21850,21850,21850,0
20230720,100100,136975750,21850,21850,21850,21850,0
20230720,100000,136975750,21850,21850,21850,21850,1
20230720,095900,136953900,21750,21750,21750,21750,0
20230720,095800,136953900,21750,21750,21750,21750,43
20230720,095700,136018650,21750,21750,21750,21750,36
20230720,095600,135235650,21750,21750,21750,21750,0
20230720,095500,135235650,21750,21750,21750,21750,0
20230720,095400,135235650,21750,21750,21750,21750,15
20230720,095300,134909400,21750,21750,21750,21750,0
20230720,095200,134909400,21750,21750,21750,21750,0
20230720,095100,134909400,21750,21750,21750,21750,1
20230720,095000,134887650,21750,21800,21800,21750,163
20230720,094900,131340500,21800,21800,21800,21800,1
20230720,094800,131318700,21800,21800,21800,21800,1
20230720,094700,131296900,21800,21800,21800,21800,116
20230720,094600,128768100,21850,21850,21850,21850,0
20230720,094500,128768100,21850,21850,21850,21850,0
20230720,094400,128768100,21850,21850,21850,21850,48
20230720,094300,127719300,21850,21850,21850,21850,2
20230720,094200,127675600,21850,21800,21850,21800,23
20230720,094100,127173100,21800,21800,21800,21800,56
20230720,094000,125952300,21800,21800,21800,21800,3
20230720,093900,125886900,21850,21850,21850,21850,30
20230720,093800,125231400,21850,21850,21850,21850,0
20230720,093700,125231400,21850,21850,21850,21850,1
20230720,093600,125209550,21850,21850,21850,21850,0
20230720,093500,125209550,21850,21850,21850,21850,1
20230720,093400,125187700,21850,21800,21850,21800,79
20230720,093300,123465450,21750,21700,21750,21700,269
20230720,093200,117623100,21550,21550,21550,21550,0
20230720,093100,117623100,21550,21650,21650,21550,18
20230720,093000,117233500,21500,21500,21500,21500,70
20230720,092900,115728500,21450,21450,21450,21450,0
20230720,092800,115728500,21450,21600,21600,21450,1350
20230720,092700,86671200,21600,21600,21600,21600,50
20230720,092600,85591200,21600,21600,21600,21600,249
20230720,092500,80212800,21600,21600,21600,21600,75
20230720,092400,78592800,21600,21700,21700,21600,88
20230720,092300,76691900,21700,21700,21700,21600,221
20230720,092200,71915600,21700,21700,21700,21700,0
20230720,092100,71915600,21700,21650,21750,21550,1026
20230720,092000,49757700,21650,21650,21650,21650,56
20230720,091900,48545300,21650,21700,21700,21650,297
20230720,091800,42111600,21700,21700,21700,21700,1
20230720,091700,42089900,21700,21700,21700,21700,117
20230720,091600,39551000,21700,21750,21750,21700,73
20230720,091500,37966850,21700,21750,21750,21700,163
20230720,091400,34426650,21750,21750,21750,21750,0
20230720,091300,34426650,21750,21750,21750,21750,62
20230720,091200,33078150,21850,21800,21850,21800,7
20230720,091100,32925500,21800,21750,21800,21750,92
20230720,091000,30920300,21750,21800,21800,21750,37
20230720,090900,30115400,21750,21750,21800,21700,308
20230720,090800,23424600,21800,21800,21800,21800,14
20230720,090700,23119400,21800,21800,21800,21750,76
20230720,090600,21464000,21850,21850,21850,21850,12
20230720,090500,21201800,21850,21900,21900,21850,23
20230720,090400,20698900,21900,21900,21900,21900,0
20230720,090300,20698900,21900,21900,22000,21900,86
20230720,090200,18815400,22000,22000,22000,22000,16
20230720,090100,18463400,22000,21950,22000,21950,66
20230720,090000,17011550,21900,22300,22300,21900,771