KissMeData/003570/min/candle-20240719.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240719,184000,816324800,21100,21100,21100,21100,411
20240719,183900,816324800,21100,21100,21100,21100,0
20240719,183800,816324800,21100,21100,21100,21100,0
20240719,183700,816324800,21100,21100,21100,21100,0
20240719,183600,816324800,21100,21100,21100,21100,0
20240719,183500,816324800,21100,21100,21100,21100,0
20240719,183400,816324800,21100,21100,21100,21100,0
20240719,183300,816324800,21100,21100,21100,21100,0
20240719,183200,816324800,21100,21100,21100,21100,0
20240719,183100,816324800,21100,21100,21100,21100,0
20240719,183000,816324800,21100,21100,21100,21100,0
20240719,182900,816324800,21100,21100,21100,21100,0
20240719,182800,816324800,21100,21100,21100,21100,0
20240719,182700,816324800,21100,21100,21100,21100,0
20240719,182600,816324800,21100,21100,21100,21100,0
20240719,182500,816324800,21100,21100,21100,21100,0
20240719,182400,816324800,21100,21100,21100,21100,0
20240719,182300,816324800,21100,21100,21100,21100,0
20240719,182200,816324800,21100,21100,21100,21100,0
20240719,182100,816324800,21100,21100,21100,21100,0
20240719,182000,816324800,21100,21100,21100,21100,0
20240719,181900,816324800,21100,21100,21100,21100,0
20240719,181800,816324800,21100,21100,21100,21100,0
20240719,181700,816324800,21100,21100,21100,21100,0
20240719,181600,816324800,21100,21100,21100,21100,0
20240719,181500,816324800,21100,21100,21100,21100,0
20240719,181400,816324800,21100,21100,21100,21100,0
20240719,181300,816324800,21100,21100,21100,21100,0
20240719,181200,816324800,21100,21100,21100,21100,0
20240719,181100,816324800,21100,21100,21100,21100,0
20240719,181000,816324800,21100,21100,21100,21100,411
20240719,180900,816324800,21100,21100,21100,21100,0
20240719,180800,816324800,21100,21100,21100,21100,0
20240719,180700,816324800,21100,21100,21100,21100,0
20240719,180600,816324800,21100,21100,21100,21100,0
20240719,180500,816324800,21100,21100,21100,21100,0
20240719,180400,816324800,21100,21100,21100,21100,0
20240719,180300,816324800,21100,21100,21100,21100,0
20240719,180200,816324800,21100,21100,21100,21100,0
20240719,180100,816324800,21100,21100,21100,21100,0
20240719,180000,816324800,21100,21100,21100,21100,0
20240719,175900,816324800,21100,21100,21100,21100,0
20240719,175800,816324800,21100,21100,21100,21100,0
20240719,175700,816324800,21100,21100,21100,21100,0
20240719,175600,816324800,21100,21100,21100,21100,0
20240719,175500,816324800,21100,21100,21100,21100,0
20240719,175400,816324800,21100,21100,21100,21100,0
20240719,175300,816324800,21100,21100,21100,21100,0
20240719,175200,816324800,21100,21100,21100,21100,0
20240719,175100,816324800,21100,21100,21100,21100,0
20240719,175000,816324800,21100,21100,21100,21100,0
20240719,174900,816324800,21100,21100,21100,21100,0
20240719,174800,816324800,21100,21100,21100,21100,0
20240719,174700,816324800,21100,21100,21100,21100,0
20240719,174600,816324800,21100,21100,21100,21100,0
20240719,174500,816324800,21100,21100,21100,21100,0
20240719,174400,816324800,21100,21100,21100,21100,0
20240719,174300,816324800,21100,21100,21100,21100,0
20240719,174200,816324800,21100,21100,21100,21100,0
20240719,174100,816324800,21100,21100,21100,21100,0
20240719,174000,816324800,21100,21100,21100,21100,411
20240719,173900,816324800,21100,21100,21100,21100,0
20240719,173800,816324800,21100,21100,21100,21100,0
20240719,173700,816324800,21100,21100,21100,21100,0
20240719,173600,816324800,21100,21100,21100,21100,0
20240719,173500,816324800,21100,21100,21100,21100,0
20240719,173400,816324800,21100,21100,21100,21100,0
20240719,173300,816324800,21100,21100,21100,21100,0
20240719,173200,816324800,21100,21100,21100,21100,0
20240719,173100,816324800,21100,21100,21100,21100,0
20240719,173000,816324800,21100,21100,21100,21100,0
20240719,172900,816324800,21100,21100,21100,21100,0
20240719,172800,816324800,21100,21100,21100,21100,0
20240719,172700,816324800,21100,21100,21100,21100,0
20240719,172600,816324800,21100,21100,21100,21100,0
20240719,172500,816324800,21100,21100,21100,21100,0
20240719,172400,816324800,21100,21100,21100,21100,0
20240719,172300,816324800,21100,21100,21100,21100,0
20240719,172200,816324800,21100,21100,21100,21100,0
20240719,172100,816324800,21100,21100,21100,21100,0
20240719,172000,816324800,21100,21100,21100,21100,0
20240719,171900,816324800,21100,21100,21100,21100,0
20240719,171800,816324800,21100,21100,21100,21100,0
20240719,171700,816324800,21100,21100,21100,21100,0
20240719,171600,816324800,21100,21100,21100,21100,0
20240719,171500,816324800,21100,21100,21100,21100,0
20240719,171400,816324800,21100,21100,21100,21100,0
20240719,171300,816324800,21100,21100,21100,21100,0
20240719,171200,816324800,21100,21100,21100,21100,0
20240719,171100,816324800,21100,21100,21100,21100,0
20240719,171000,816324800,21100,21100,21100,21100,411
20240719,170900,816324800,21100,21100,21100,21100,0
20240719,170800,816324800,21100,21100,21100,21100,0
20240719,170700,816324800,21100,21100,21100,21100,0
20240719,170600,816324800,21100,21100,21100,21100,0
20240719,170500,816324800,21100,21100,21100,21100,0
20240719,170400,816324800,21100,21100,21100,21100,0
20240719,170300,816324800,21100,21100,21100,21100,0
20240719,170200,816324800,21100,21100,21100,21100,0
20240719,170100,816324800,21100,21100,21100,21100,0
20240719,170000,816324800,21100,21100,21100,21100,0
20240719,165900,816324800,21100,21100,21100,21100,0
20240719,165800,816324800,21100,21100,21100,21100,0
20240719,165700,816324800,21100,21100,21100,21100,0
20240719,165600,816324800,21100,21100,21100,21100,0
20240719,165500,816324800,21100,21100,21100,21100,0
20240719,165400,816324800,21100,21100,21100,21100,0
20240719,165300,816324800,21100,21100,21100,21100,0
20240719,165200,816324800,21100,21100,21100,21100,0
20240719,165100,816324800,21100,21100,21100,21100,0
20240719,165000,816324800,21100,21100,21100,21100,0
20240719,164900,816324800,21100,21100,21100,21100,0
20240719,164800,816324800,21100,21100,21100,21100,0
20240719,164700,816324800,21100,21100,21100,21100,0
20240719,164600,816324800,21100,21100,21100,21100,0
20240719,164500,816324800,21100,21100,21100,21100,0
20240719,164400,816324800,21100,21100,21100,21100,0
20240719,164300,816324800,21100,21100,21100,21100,0
20240719,164200,816324800,21100,21100,21100,21100,0
20240719,164100,816324800,21100,21100,21100,21100,0
20240719,164000,816324800,21100,21100,21100,21100,411
20240719,163900,816324800,21100,21100,21100,21100,0
20240719,163800,816324800,21100,21100,21100,21100,0
20240719,163700,816324800,21100,21100,21100,21100,0
20240719,163600,816324800,21100,21100,21100,21100,0
20240719,163500,816324800,21100,21100,21100,21100,0
20240719,163400,816324800,21100,21100,21100,21100,0
20240719,163300,816324800,21100,21100,21100,21100,0
20240719,163200,816324800,21100,21100,21100,21100,0
20240719,163100,816324800,21100,21100,21100,21100,0
20240719,163000,816324800,21100,21100,21100,21100,0
20240719,162900,816324800,21100,21100,21100,21100,0
20240719,162800,816324800,21100,21100,21100,21100,0
20240719,162700,816324800,21100,21100,21100,21100,0
20240719,162600,816324800,21100,21100,21100,21100,0
20240719,162500,816324800,21100,21100,21100,21100,0
20240719,162400,816324800,21100,21100,21100,21100,0
20240719,162300,816324800,21100,21100,21100,21100,0
20240719,162200,816324800,21100,21100,21100,21100,0
20240719,162100,816324800,21100,21100,21100,21100,0
20240719,162000,816324800,21100,21100,21100,21100,0
20240719,161900,816324800,21100,21100,21100,21100,0
20240719,161800,816324800,21100,21100,21100,21100,0
20240719,161700,816324800,21100,21100,21100,21100,0
20240719,161600,816324800,21100,21100,21100,21100,0
20240719,161500,816324800,21100,21100,21100,21100,0
20240719,161400,816324800,21100,21100,21100,21100,0
20240719,161300,816324800,21100,21100,21100,21100,0
20240719,161200,816324800,21100,21100,21100,21100,0
20240719,161100,816324800,21100,21100,21100,21100,0
20240719,161000,816324800,21100,21100,21100,21100,411
20240719,160900,816324800,21100,21100,21100,21100,0
20240719,160800,816324800,21100,21100,21100,21100,0
20240719,160700,816324800,21100,21100,21100,21100,0
20240719,160600,816324800,21100,21100,21100,21100,0
20240719,160500,816324800,21100,21100,21100,21100,0
20240719,160400,816324800,21100,21100,21100,21100,0
20240719,160300,816324800,21100,21100,21100,21100,0
20240719,160200,816324800,21100,21100,21100,21100,0
20240719,160100,816324800,21100,21100,21100,21100,0
20240719,160000,816324800,21100,21100,21100,21100,0
20240719,155900,816324800,21100,21100,21100,21100,0
20240719,155800,816324800,21100,21100,21100,21100,0
20240719,155700,816324800,21100,21100,21100,21100,0
20240719,155600,816324800,21100,21100,21100,21100,0
20240719,155500,816324800,21100,21100,21100,21100,0
20240719,155400,816324800,21100,21100,21100,21100,0
20240719,155300,816324800,21100,21100,21100,21100,0
20240719,155200,816324800,21100,21100,21100,21100,0
20240719,155100,816324800,21100,21100,21100,21100,0
20240719,155000,816324800,21100,21100,21100,21100,0
20240719,154900,816324800,21100,21100,21100,21100,0
20240719,154800,816324800,21100,21100,21100,21100,0
20240719,154700,816324800,21100,21100,21100,21100,0
20240719,154600,816324800,21100,21100,21100,21100,0
20240719,154500,816324800,21100,21100,21100,21100,0
20240719,154400,816324800,21100,21100,21100,21100,0
20240719,154300,816324800,21100,21100,21100,21100,0
20240719,154200,816324800,21100,21100,21100,21100,0
20240719,154100,816324800,21100,21100,21100,21100,0
20240719,154000,816324800,21100,21100,21100,21100,411
20240719,153900,816324800,21100,21100,21100,21100,0
20240719,153800,816324800,21100,21100,21100,21100,0
20240719,153700,816324800,21100,21100,21100,21100,0
20240719,153600,816324800,21100,21100,21100,21100,0
20240719,153500,816324800,21100,21100,21100,21100,0
20240719,153400,816324800,21100,21100,21100,21100,0
20240719,153300,816324800,21100,21100,21100,21100,0
20240719,153200,816324800,21100,21100,21100,21100,0
20240719,153100,816324800,21100,21100,21100,21100,0
20240719,153000,816324800,21100,21100,21100,21100,411
20240719,152900,807652700,21100,21100,21100,21100,0
20240719,152800,807652700,21100,21100,21100,21100,0
20240719,152700,807652700,21100,21100,21100,21100,0
20240719,152600,807652700,21100,21100,21100,21100,0
20240719,152500,807652700,21100,21100,21100,21100,0
20240719,152400,807652700,21100,21100,21100,21100,0
20240719,152300,807652700,21100,21100,21100,21100,0
20240719,152200,807652700,21100,21100,21100,21100,0
20240719,152100,807652700,21100,21100,21100,21100,0
20240719,152000,807652700,21100,21100,21100,21100,0
20240719,151900,807652700,21100,21100,21100,21050,143
20240719,151800,804637050,21100,21100,21100,21100,59
20240719,151700,803392150,21100,21100,21100,21100,162
20240719,151600,799973950,21050,21050,21050,21050,44
20240719,151500,799047750,21050,21050,21050,21050,0
20240719,151400,799047750,21050,21050,21050,21000,173
20240719,151300,795407950,21050,21050,21050,21050,15
20240719,151200,795092200,21050,21050,21050,21050,105
20240719,151100,792881950,21100,21100,21100,21100,112
20240719,151000,790518750,21100,21100,21100,21100,2
20240719,150900,790476550,21100,21100,21100,21100,157
20240719,150800,787163850,21050,21050,21050,21050,10
20240719,150700,786953350,21100,21050,21100,21050,459
20240719,150600,777291350,21100,21100,21100,21100,141
20240719,150500,774316250,21100,21100,21100,21050,7
20240719,150400,774168700,21100,21100,21100,21100,13
20240719,150300,773894400,21100,21100,21100,21100,165
20240719,150200,770412900,21100,21100,21100,21100,4
20240719,150100,770328500,21100,21100,21100,21100,163
20240719,150000,766889200,21100,21100,21100,21100,15
20240719,145900,766572700,21100,21100,21100,21100,14
20240719,145800,766277300,21100,21100,21100,21100,110
20240719,145700,763956300,21050,21050,21050,21050,126
20240719,145600,761304000,21050,21050,21050,21050,43
20240719,145500,760398850,21050,21050,21050,21050,173
20240719,145400,756757200,21100,21150,21150,21100,273
20240719,145300,750996600,21150,21150,21150,21150,119
20240719,145200,748479750,21150,21150,21150,21150,5
20240719,145100,748374000,21150,21150,21150,21150,204
20240719,145000,744059400,21150,21150,21150,21100,119
20240719,144900,741542650,21150,21200,21200,21150,181
20240719,144800,737713300,21200,21200,21200,21200,397
20240719,144700,729296900,21200,21200,21200,21200,6
20240719,144600,729169700,21200,21200,21200,21200,21
20240719,144500,728724500,21200,21200,21200,21200,192
20240719,144400,724654100,21200,21200,21200,21200,294
20240719,144300,718421300,21200,21200,21200,21200,121
20240719,144200,715856100,21200,21200,21200,21200,5
20240719,144100,715750100,21150,21150,21150,21150,59
20240719,144000,714502250,21150,21150,21150,21150,173
20240719,143900,710843300,21150,21150,21150,21150,8
20240719,143800,710674100,21150,21100,21150,21100,24
20240719,143700,710167500,21150,21100,21150,21100,952
20240719,143600,690057000,21100,21100,21100,21100,5
20240719,143500,689951500,21100,21100,21100,21100,115
20240719,143400,687525000,21100,21100,21100,21100,31
20240719,143300,686870900,21100,21100,21100,21100,0
20240719,143200,686870900,21100,21050,21100,21050,134
20240719,143100,684044650,21150,21150,21150,21150,1
20240719,143000,684023500,21100,21100,21100,21100,110
20240719,142900,681702500,21100,21100,21100,21050,164
20240719,142800,678242350,21100,21100,21100,21100,0
20240719,142700,678242350,21100,21100,21100,21100,114
20240719,142600,675836950,21100,21100,21100,21100,0
20240719,142500,675836950,21100,21100,21100,21100,3
20240719,142400,675773650,21000,21100,21100,21000,906
20240719,142300,656710100,21100,21100,21100,21100,2
20240719,142200,656667900,21100,21100,21100,21100,120
20240719,142100,654135900,21100,21100,21100,21100,4
20240719,142000,654051500,21100,21100,21100,21100,2
20240719,141900,654009300,21100,21100,21100,21100,131
20240719,141800,651245200,21100,21100,21100,21100,2
20240719,141700,651203000,21100,21100,21100,21100,125
20240719,141600,648565500,21100,21100,21100,21100,1
20240719,141500,648544400,21100,21100,21100,21100,0
20240719,141400,648544400,21100,21100,21100,21100,124
20240719,141300,645928000,21100,21100,21100,21100,0
20240719,141200,645928000,21100,21100,21100,21100,0
20240719,141100,645928000,21100,21050,21100,21050,60
20240719,141000,644664650,21100,21050,21100,21050,148
20240719,140900,641548950,21100,21100,21100,21100,0
20240719,140800,641548950,21100,21100,21100,21050,197
20240719,140700,637401500,21100,21100,21100,21100,0
20240719,140600,637401500,21100,21100,21100,21100,119
20240719,140500,634890600,21100,21100,21100,21100,358
20240719,140400,627336800,21150,21100,21150,21100,862
20240719,140300,609145050,21100,21100,21100,21100,3
20240719,140200,609081750,21100,21100,21100,21100,0
20240719,140100,609081750,21100,21050,21100,21000,250
20240719,140000,603819100,21100,21100,21100,21100,0
20240719,135900,603819100,21100,21150,21150,21100,227
20240719,135800,599029350,21150,21150,21150,21150,237
20240719,135700,594016800,21150,21150,21150,21150,0
20240719,135600,594016800,21150,21150,21150,21150,125
20240719,135500,591373050,21100,21100,21100,21100,0
20240719,135400,591373050,21100,21100,21100,21100,0
20240719,135300,591373050,21100,21100,21100,21100,1
20240719,135200,591351950,21100,21150,21150,21100,171
20240719,135100,587743650,21150,21150,21150,21150,115
20240719,135000,585311400,21150,21150,21150,21150,2
20240719,134900,585269100,21150,21150,21150,21150,5
20240719,134800,585163350,21150,21150,21150,21150,116
20240719,134700,582709950,21150,21150,21150,21150,3
20240719,134600,582646500,21150,21150,21150,21150,53
20240719,134500,581525550,21150,21150,21150,21150,110
20240719,134400,579199050,21150,21150,21150,21150,360
20240719,134300,571585050,21150,21200,21200,21150,136
20240719,134200,568702000,21200,21150,21200,21150,22
20240719,134100,568236000,21200,21150,21200,21150,64
20240719,134000,566879700,21150,21150,21150,21100,811
20240719,133900,549736500,21150,21150,21150,21150,4
20240719,133800,549651900,21150,21150,21150,21150,110
20240719,133700,547325400,21150,21150,21150,21150,4
20240719,133600,547240800,21150,21150,21150,21150,0
20240719,133500,547240800,21150,21150,21150,21150,111
20240719,133400,544893150,21150,21150,21150,21150,0
20240719,133300,544893150,21150,21150,21150,21150,50
20240719,133200,543835650,21150,21100,21150,21050,210
20240719,133100,539400050,21150,21150,21150,21150,100
20240719,133000,537285050,21100,21100,21100,21100,165
20240719,132900,533803550,21100,21100,21100,21100,366
20240719,132800,526080950,21150,21150,21150,21150,0
20240719,132700,526080950,21150,21100,21150,21100,1202
20240719,132600,500714600,21050,21100,21100,21050,230
20240719,132500,495870600,21100,21100,21100,21100,217
20240719,132400,491291900,21150,21050,21150,21050,904
20240719,132300,472227350,21100,21100,21100,21100,0
20240719,132200,472227350,21100,21100,21100,21100,156
20240719,132100,468935750,21100,21100,21100,21100,0
20240719,132000,468935750,21100,21100,21100,21100,0
20240719,131900,468935750,21100,21100,21100,21100,163
20240719,131800,465496450,21100,21100,21100,21100,0
20240719,131700,465496450,21100,21100,21100,21100,173
20240719,131600,461846150,21100,21100,21100,21100,0
20240719,131500,461846150,21100,21100,21100,21100,0
20240719,131400,461846150,21100,21100,21100,21100,110
20240719,131300,459525150,21050,21050,21050,21050,0
20240719,131200,459525150,21050,21050,21050,21050,3
20240719,131100,459462000,21100,21100,21100,21100,122
20240719,131000,456887800,21100,21100,21100,21100,1
20240719,130900,456866700,21050,21050,21050,21050,115
20240719,130800,454445950,21050,21050,21050,21050,50
20240719,130700,453393450,21050,21050,21050,21050,3
20240719,130600,453330300,21100,21100,21100,21100,136
20240719,130500,450460700,21050,21050,21050,21050,0
20240719,130400,450460700,21050,21100,21100,21050,115
20240719,130300,448034450,21050,21050,21050,21050,10
20240719,130200,447823950,21050,21050,21050,21050,0
20240719,130100,447823950,21050,21050,21050,21050,187
20240719,130000,443887600,21100,21100,21100,21100,28
20240719,125900,443296800,21100,21100,21100,21100,0
20240719,125800,443296800,21100,21100,21100,21100,110
20240719,125700,440975800,21050,21050,21050,21050,52
20240719,125600,439881200,21050,21050,21050,21050,2
20240719,125500,439839100,21050,21050,21050,21050,0
20240719,125400,439839100,21050,21050,21050,21050,0
20240719,125300,439839100,21050,21050,21050,21050,110
20240719,125200,437523600,21050,21050,21050,21050,0
20240719,125100,437523600,21050,21050,21050,21050,121
20240719,125000,434976550,21050,21050,21050,21050,0
20240719,124900,434976550,21050,21050,21050,21050,35
20240719,124800,434239800,21050,21050,21050,21050,164
20240719,124700,430787600,21050,21050,21050,21050,3
20240719,124600,430724450,21100,21100,21100,21100,1368
20240719,124500,401859650,21150,21150,21150,21150,135
20240719,124400,399004400,21150,21150,21150,21150,0
20240719,124300,399004400,21150,21150,21150,21150,111
20240719,124200,396656750,21150,21150,21150,21150,0
20240719,124100,396656750,21150,21150,21150,21150,8
20240719,124000,396487550,21150,21100,21150,21100,118
20240719,123900,393992250,21150,21150,21150,21150,1
20240719,123800,393971100,21150,21100,21150,21100,131
20240719,123700,391200600,21100,21100,21100,21100,93
20240719,123600,389238300,21050,21050,21050,21050,0
20240719,123500,389238300,21050,21100,21100,21050,120
20240719,123400,386706800,21100,21100,21100,21100,0
20240719,123300,386706800,21100,21100,21100,21100,0
20240719,123200,386706800,21100,21100,21100,21100,131
20240719,123100,383942700,21100,21100,21100,21100,0
20240719,123000,383942700,21100,21100,21150,21100,133
20240719,122900,381135550,21100,21100,21100,21100,0
20240719,122800,381135550,21100,21100,21100,21100,0
20240719,122700,381135550,21100,21050,21100,21050,624
20240719,122600,367974700,21000,21000,21000,21000,55
20240719,122500,366819700,21050,21050,21050,21050,110
20240719,122400,364504200,21050,21050,21050,21050,0
20240719,122300,364504200,21050,21050,21050,21050,21
20240719,122200,364062150,21050,21050,21050,21050,112
20240719,122100,361704550,21100,21100,21100,21100,0
20240719,122000,361704550,21100,21050,21100,21050,6
20240719,121900,361578200,21050,21050,21050,21050,110
20240719,121800,359262700,21000,21000,21000,21000,5
20240719,121700,359157700,21000,21050,21050,21000,131
20240719,121600,356400400,21050,21050,21050,21050,59
20240719,121500,355158450,21100,21100,21100,21100,0
20240719,121400,355158450,21100,21100,21100,21100,110
20240719,121300,352837450,21100,21100,21100,21100,0
20240719,121200,352837450,21100,21100,21100,21100,110
20240719,121100,350516450,21100,21100,21100,21100,2
20240719,121000,350474250,21100,21100,21100,21100,0
20240719,120900,350474250,21100,21150,21150,21100,238
20240719,120800,345446900,21150,21150,21150,21150,2
20240719,120700,345404600,21100,21100,21100,21100,0
20240719,120600,345404600,21100,21100,21100,21100,112
20240719,120500,343041400,21100,21100,21100,21100,0
20240719,120400,343041400,21100,21100,21100,21100,111
20240719,120300,340699300,21100,21100,21100,21100,3
20240719,120200,340636000,21100,21100,21100,21100,0
20240719,120100,340636000,21100,21100,21100,21100,110
20240719,120000,338315000,21050,21050,21050,21050,17
20240719,115900,337957150,21050,21150,21150,21050,215
20240719,115800,333415250,21100,21100,21100,21100,0
20240719,115700,333415250,21100,21100,21100,21100,0
20240719,115600,333415250,21100,21100,21100,21100,177
20240719,115500,329680550,21100,21100,21100,21100,0
20240719,115400,329680550,21100,21100,21100,21100,0
20240719,115300,329680550,21100,21050,21100,21050,116
20240719,115200,327233200,21100,21100,21100,21100,0
20240719,115100,327233200,21100,21050,21100,21050,116
20240719,115000,324785850,21050,21050,21050,21050,0
20240719,114900,324785850,21050,21050,21050,21050,30
20240719,114800,324154350,21050,21050,21050,21050,33
20240719,114700,323459700,21050,21050,21050,21050,31
20240719,114600,322807150,21000,21000,21000,21000,0
20240719,114500,322807150,21000,21000,21000,21000,81
20240719,114400,321106150,20950,20950,20950,20950,0
20240719,114300,321106150,20950,20950,20950,20950,110
20240719,114200,318801650,20900,20900,20900,20900,1
20240719,114100,318780750,20950,21050,21050,20950,173
20240719,114000,315149450,21000,21000,21000,21000,0
20240719,113900,315149450,21000,21000,21000,21000,0
20240719,113800,315149450,21000,21000,21000,21000,128
20240719,113700,312461450,21000,21000,21000,21000,0
20240719,113600,312461450,21000,21000,21000,21000,0
20240719,113500,312461450,21000,21000,21000,21000,112
20240719,113400,310109450,20950,20950,20950,20950,36
20240719,113300,309355250,21000,21000,21000,21000,96
20240719,113200,307339250,21000,21000,21000,21000,29
20240719,113100,306730250,21000,21000,21000,21000,120
20240719,113000,304210250,21000,21000,21000,21000,10
20240719,112900,304000250,21000,21000,21000,21000,1
20240719,112800,303979250,21000,21000,21000,21000,0
20240719,112700,303979250,21000,20950,21000,20950,110
20240719,112600,301669300,20950,20950,20950,20950,167
20240719,112500,298170650,21000,21000,21000,21000,128
20240719,112400,295482650,21000,21000,21000,21000,0
20240719,112300,295482650,21000,21000,21000,21000,64
20240719,112200,294138650,21000,21000,21000,21000,84
20240719,112100,292374650,21000,21000,21000,21000,101
20240719,112000,290253650,21000,21000,21000,21000,0
20240719,111900,290253650,21000,21000,21000,21000,111
20240719,111800,287922650,21000,21000,21000,21000,0
20240719,111700,287922650,21000,21000,21000,21000,110
20240719,111600,285612650,21000,21000,21000,21000,1
20240719,111500,285591650,21000,21000,21000,21000,0
20240719,111400,285591650,21000,21000,21000,21000,112
20240719,111300,283239650,21000,21000,21000,21000,104
20240719,111200,281055650,21000,21000,21000,20950,167
20240719,111100,277550900,21000,21000,21000,21000,0
20240719,111000,277550900,21000,21100,21100,21000,95
20240719,110900,275554900,21000,21000,21000,21000,69
20240719,110800,274105900,21000,21000,21000,21000,0
20240719,110700,274105900,21000,21000,21000,21000,20
20240719,110600,273685900,21000,20950,21000,20950,247
20240719,110500,268510850,20850,20850,20850,20850,0
20240719,110400,268510850,20850,20850,20850,20850,40
20240719,110300,267676850,20800,20800,20800,20800,0
20240719,110200,267676850,20800,20800,20800,20800,4
20240719,110100,267593650,20800,20800,20800,20800,40
20240719,110000,266761650,20800,20800,20800,20800,187
20240719,105900,262872050,20800,20800,20850,20800,223
20240719,105800,258232750,20750,20750,20750,20750,4
20240719,105700,258149750,20750,20750,20750,20750,4
20240719,105600,258066750,20750,20750,20750,20750,4
20240719,105500,257983750,20700,20850,20850,20700,398
20240719,105400,249728550,20850,20900,20900,20850,6
20240719,105300,249603350,20850,20850,20850,20800,114
20240719,105200,247226650,20850,20800,20850,20800,6
20240719,105100,247101750,20850,20850,20850,20850,148
20240719,105000,244015950,20800,20800,20800,20800,4
20240719,104900,243932750,20800,20850,20900,20800,187
20240719,104800,240035050,20850,20850,20850,20850,37
20240719,104700,239263600,20850,20850,20850,20850,4
20240719,104600,239180200,20950,20900,20950,20900,172
20240719,104500,235585050,20850,20850,20850,20850,5
20240719,104400,235480800,20850,20850,20900,20850,27
20240719,104300,234917700,20850,20850,20850,20850,70
20240719,104200,233458200,20800,20850,20850,20800,17
20240719,104100,233103950,20800,20800,20800,20800,4
20240719,104000,233020750,20800,20750,20800,20750,73
20240719,103900,231502550,20750,20750,20750,20750,4
20240719,103800,231419550,20800,20900,20900,20800,355
20240719,103700,224018450,20850,20900,20900,20850,91
20240719,103600,222117150,20900,20900,20900,20900,4
20240719,103500,222033550,20900,20900,20900,20900,147
20240719,103400,218961250,20900,20900,20900,20900,5
20240719,103300,218856750,20900,20900,20900,20900,2
20240719,103200,218814950,20900,20950,20950,20900,106
20240719,103100,216595750,20950,20950,20950,20950,4
20240719,103000,216511950,21000,21050,21050,21000,114
20240719,102900,214112300,21000,21000,21000,21000,4
20240719,102800,214028300,21000,21050,21050,21000,169
20240719,102700,210474400,21150,21100,21150,21050,311
20240719,102600,203910950,21100,21100,21100,21050,18
20240719,102500,203531350,21100,21000,21100,21000,76
20240719,102400,201931050,21000,21000,21000,21000,4
20240719,102300,201847050,21050,21050,21050,21050,49
20240719,102200,200815600,21100,21050,21100,21000,152
20240719,102100,197616650,21000,21000,21000,21000,4
20240719,102000,197532650,21000,20950,21000,20950,88
20240719,101900,195684850,21000,21000,21000,21000,1
20240719,101800,195663850,20950,21000,21000,20950,250
20240719,101700,190414050,21000,21000,21000,21000,33
20240719,101600,189721050,20950,21050,21050,20950,88
20240719,101500,187873200,21000,21000,21000,21000,13
20240719,101400,187600200,21000,20950,21000,20950,183
20240719,101300,183758850,20950,20950,20950,20950,4
20240719,101200,183675050,20950,20950,21000,20950,116
20240719,101100,181239350,20950,20950,20950,20950,32
20240719,101000,180568950,20950,20950,20950,20950,4
20240719,100900,180485150,21000,20950,21000,20950,115
20240719,100800,178070350,20950,20950,20950,20950,18
20240719,100700,177693250,21000,21050,21100,21000,475
20240719,100600,167692650,21050,21050,21050,21050,0
20240719,100500,167692650,21050,20950,21050,20950,545
20240719,100400,156246050,20950,20950,20950,20950,91
20240719,100300,154339600,20900,20950,21000,20900,341
20240719,100200,147193900,20950,20950,20950,20950,32
20240719,100100,146523500,21000,21000,21000,20900,187
20240719,100000,142611900,21000,20950,21000,20900,228
20240719,095900,137836400,20900,20850,20900,20850,63
20240719,095800,136519900,20900,20850,20900,20800,63
20240719,095700,135206500,20850,20850,20850,20800,6
20240719,095600,135081600,20750,20750,20750,20750,4
20240719,095500,134998600,20750,20800,20800,20750,34
20240719,095400,134291600,20800,20700,20800,20700,60
20240719,095300,133046750,20700,20650,20700,20650,59
20240719,095200,131826900,20700,20700,20700,20700,90
20240719,095100,129963900,20700,20750,20750,20700,116
20240719,095000,127557100,20700,20700,20700,20700,4
20240719,094900,127474300,20700,20700,20700,20700,4
20240719,094800,127391500,20700,20750,20750,20650,194
20240719,094700,123375800,20700,20700,20700,20700,4
20240719,094600,123293000,20850,20750,20850,20700,116
20240719,094500,120886100,20750,20700,20750,20700,25
20240719,094400,120368100,20700,20750,20750,20700,5
20240719,094300,120264550,20750,20750,20800,20750,244
20240719,094200,115196050,20750,20750,20750,20750,4
20240719,094100,115113050,20750,20750,20800,20750,12
20240719,094000,114863950,20750,20750,20750,20700,48
20240719,093900,113868150,20750,20700,20750,20700,32
20240719,093800,113205600,20700,20750,20750,20700,410
20240719,093700,104702200,20750,20800,20800,20750,75
20240719,093600,103142400,20750,20800,20800,20750,75
20240719,093500,101582650,20800,20800,20800,20750,18
20240719,093400,101208500,20750,20700,20750,20700,265
20240719,093300,95720100,20650,20650,20650,20650,96
20240719,093200,93737700,20600,20600,20600,20550,330
20240719,093100,86939900,20550,20550,20550,20550,4
20240719,093000,86857700,20550,20600,20600,20550,179
20240719,092900,83172650,20550,20550,20550,20550,4
20240719,092800,83090450,20550,20550,20550,20550,4
20240719,092700,83008250,20550,20550,20550,20550,32
20240719,092600,82350650,20600,20600,20600,20600,155
20240719,092500,79157650,20550,20600,20600,20550,14
20240719,092400,78869450,20550,20550,20600,20550,96
20240719,092300,76894250,20550,20550,20550,20550,33
20240719,092200,76216100,20550,20550,20550,20550,4
20240719,092100,76133900,20550,20550,20550,20550,4
20240719,092000,76051700,20600,20600,20600,20600,309
20240719,091900,69686300,20650,20600,20650,20600,64
20240719,091800,68364900,20600,20650,20650,20600,12
20240719,091700,68117300,20650,20600,20650,20600,45
20240719,091600,67189700,20600,20600,20600,20600,4
20240719,091500,67107300,20650,20650,20650,20650,39
20240719,091400,66301950,20700,20650,20700,20650,17
20240719,091300,65950350,20650,20700,20700,20650,376
20240719,091200,58181700,20700,20700,20700,20700,271
20240719,091100,52572000,20700,20650,20700,20650,89
20240719,091000,50729950,20650,20650,20650,20650,95
20240719,090900,48768200,20700,20700,20700,20700,0
20240719,090800,48768200,20700,20700,20700,20700,348
20240719,090700,41564600,20700,20650,20700,20650,100
20240719,090600,39497100,20700,20700,20700,20700,30
20240719,090500,38876100,20700,20850,20850,20650,234
20240719,090400,34034950,20850,20700,20850,20700,254
20240719,090300,28774750,20700,20850,20900,20700,244
20240719,090200,23707700,20900,21050,21100,20900,69
20240719,090100,22258600,21050,21050,21050,21050,37
20240719,090000,21479750,21050,21100,21100,21050,1003