KissMeData/020000/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,185800,2352763400,22500,22500,22500,22500,1992
20230704,185700,2352763400,22500,22500,22500,22500,0
20230704,185600,2352763400,22500,22500,22500,22500,0
20230704,185500,2352763400,22500,22500,22500,22500,0
20230704,185400,2352763400,22500,22500,22500,22500,0
20230704,185300,2352763400,22500,22500,22500,22500,0
20230704,185200,2352763400,22500,22500,22500,22500,0
20230704,185100,2352763400,22500,22500,22500,22500,0
20230704,185000,2352763400,22500,22500,22500,22500,0
20230704,184900,2352763400,22500,22500,22500,22500,0
20230704,184800,2352763400,22500,22500,22500,22500,0
20230704,184700,2352763400,22500,22500,22500,22500,0
20230704,184600,2352763400,22500,22500,22500,22500,0
20230704,184500,2352763400,22500,22500,22500,22500,0
20230704,184400,2352763400,22500,22500,22500,22500,0
20230704,184300,2352763400,22500,22500,22500,22500,0
20230704,184200,2352763400,22500,22500,22500,22500,0
20230704,184100,2352763400,22500,22500,22500,22500,0
20230704,184000,2352763400,22500,22500,22500,22500,0
20230704,183900,2352763400,22500,22500,22500,22500,0
20230704,183800,2352763400,22500,22500,22500,22500,0
20230704,183700,2352763400,22500,22500,22500,22500,0
20230704,183600,2352763400,22500,22500,22500,22500,0
20230704,183500,2352763400,22500,22500,22500,22500,0
20230704,183400,2352763400,22500,22500,22500,22500,0
20230704,183300,2352763400,22500,22500,22500,22500,0
20230704,183200,2352763400,22500,22500,22500,22500,0
20230704,183100,2352763400,22500,22500,22500,22500,0
20230704,183000,2352763400,22500,22500,22500,22500,0
20230704,182900,2352763400,22500,22500,22500,22500,0
20230704,182800,2352763400,22500,22500,22500,22500,1992
20230704,182700,2352763400,22500,22500,22500,22500,0
20230704,182600,2352763400,22500,22500,22500,22500,0
20230704,182500,2352763400,22500,22500,22500,22500,0
20230704,182400,2352763400,22500,22500,22500,22500,0
20230704,182300,2352763400,22500,22500,22500,22500,0
20230704,182200,2352763400,22500,22500,22500,22500,0
20230704,182100,2352763400,22500,22500,22500,22500,0
20230704,182000,2352763400,22500,22500,22500,22500,0
20230704,181900,2352763400,22500,22500,22500,22500,0
20230704,181800,2352763400,22500,22500,22500,22500,0
20230704,181700,2352763400,22500,22500,22500,22500,0
20230704,181600,2352763400,22500,22500,22500,22500,0
20230704,181500,2352763400,22500,22500,22500,22500,0
20230704,181400,2352763400,22500,22500,22500,22500,0
20230704,181300,2352763400,22500,22500,22500,22500,0
20230704,181200,2352763400,22500,22500,22500,22500,0
20230704,181100,2352763400,22500,22500,22500,22500,0
20230704,181000,2352763400,22500,22500,22500,22500,0
20230704,180900,2352763400,22500,22500,22500,22500,0
20230704,180800,2352763400,22500,22500,22500,22500,0
20230704,180700,2352763400,22500,22500,22500,22500,0
20230704,180600,2352763400,22500,22500,22500,22500,0
20230704,180500,2352763400,22500,22500,22500,22500,0
20230704,180400,2352763400,22500,22500,22500,22500,0
20230704,180300,2352763400,22500,22500,22500,22500,0
20230704,180200,2352763400,22500,22500,22500,22500,0
20230704,180100,2352763400,22500,22500,22500,22500,0
20230704,180000,2352763400,22500,22500,22500,22500,0
20230704,175900,2352763400,22500,22500,22500,22500,0
20230704,175800,2352763400,22500,22500,22500,22500,1992
20230704,175700,2352763400,22500,22500,22500,22500,0
20230704,175600,2352763400,22500,22500,22500,22500,0
20230704,175500,2352763400,22500,22500,22500,22500,0
20230704,175400,2352763400,22500,22500,22500,22500,0
20230704,175300,2352763400,22500,22500,22500,22500,0
20230704,175200,2352763400,22500,22500,22500,22500,0
20230704,175100,2352763400,22500,22500,22500,22500,0
20230704,175000,2352763400,22500,22500,22500,22500,0
20230704,174900,2352763400,22500,22500,22500,22500,0
20230704,174800,2352763400,22500,22500,22500,22500,0
20230704,174700,2352763400,22500,22500,22500,22500,0
20230704,174600,2352763400,22500,22500,22500,22500,0
20230704,174500,2352763400,22500,22500,22500,22500,0
20230704,174400,2352763400,22500,22500,22500,22500,0
20230704,174300,2352763400,22500,22500,22500,22500,0
20230704,174200,2352763400,22500,22500,22500,22500,0
20230704,174100,2352763400,22500,22500,22500,22500,0
20230704,174000,2352763400,22500,22500,22500,22500,0
20230704,173900,2352763400,22500,22500,22500,22500,0
20230704,173800,2352763400,22500,22500,22500,22500,0
20230704,173700,2352763400,22500,22500,22500,22500,0
20230704,173600,2352763400,22500,22500,22500,22500,0
20230704,173500,2352763400,22500,22500,22500,22500,0
20230704,173400,2352763400,22500,22500,22500,22500,0
20230704,173300,2352763400,22500,22500,22500,22500,0
20230704,173200,2352763400,22500,22500,22500,22500,0
20230704,173100,2352763400,22500,22500,22500,22500,0
20230704,173000,2352763400,22500,22500,22500,22500,0
20230704,172900,2352763400,22500,22500,22500,22500,0
20230704,172800,2352763400,22500,22500,22500,22500,1992
20230704,172700,2352763400,22500,22500,22500,22500,0
20230704,172600,2352763400,22500,22500,22500,22500,0
20230704,172500,2352763400,22500,22500,22500,22500,0
20230704,172400,2352763400,22500,22500,22500,22500,0
20230704,172300,2352763400,22500,22500,22500,22500,0
20230704,172200,2352763400,22500,22500,22500,22500,0
20230704,172100,2352763400,22500,22500,22500,22500,0
20230704,172000,2352763400,22500,22500,22500,22500,0
20230704,171900,2352763400,22500,22500,22500,22500,0
20230704,171800,2352763400,22500,22500,22500,22500,0
20230704,171700,2352763400,22500,22500,22500,22500,0
20230704,171600,2352763400,22500,22500,22500,22500,0
20230704,171500,2352763400,22500,22500,22500,22500,0
20230704,171400,2352763400,22500,22500,22500,22500,0
20230704,171300,2352763400,22500,22500,22500,22500,0
20230704,171200,2352763400,22500,22500,22500,22500,0
20230704,171100,2352763400,22500,22500,22500,22500,0
20230704,171000,2352763400,22500,22500,22500,22500,0
20230704,170900,2352763400,22500,22500,22500,22500,0
20230704,170800,2352763400,22500,22500,22500,22500,0
20230704,170700,2352763400,22500,22500,22500,22500,0
20230704,170600,2352763400,22500,22500,22500,22500,0
20230704,170500,2352763400,22500,22500,22500,22500,0
20230704,170400,2352763400,22500,22500,22500,22500,0
20230704,170300,2352763400,22500,22500,22500,22500,0
20230704,170200,2352763400,22500,22500,22500,22500,0
20230704,170100,2352763400,22500,22500,22500,22500,0
20230704,170000,2352763400,22500,22500,22500,22500,0
20230704,165900,2352763400,22500,22500,22500,22500,0
20230704,165800,2352763400,22500,22500,22500,22500,1992
20230704,165700,2352763400,22500,22500,22500,22500,0
20230704,165600,2352763400,22500,22500,22500,22500,0
20230704,165500,2352763400,22500,22500,22500,22500,0
20230704,165400,2352763400,22500,22500,22500,22500,0
20230704,165300,2352763400,22500,22500,22500,22500,0
20230704,165200,2352763400,22500,22500,22500,22500,0
20230704,165100,2352763400,22500,22500,22500,22500,0
20230704,165000,2352763400,22500,22500,22500,22500,0
20230704,164900,2352763400,22500,22500,22500,22500,0
20230704,164800,2352763400,22500,22500,22500,22500,0
20230704,164700,2352763400,22500,22500,22500,22500,0
20230704,164600,2352763400,22500,22500,22500,22500,0
20230704,164500,2352763400,22500,22500,22500,22500,0
20230704,164400,2352763400,22500,22500,22500,22500,0
20230704,164300,2352763400,22500,22500,22500,22500,0
20230704,164200,2352763400,22500,22500,22500,22500,0
20230704,164100,2352763400,22500,22500,22500,22500,0
20230704,164000,2352763400,22500,22500,22500,22500,0
20230704,163900,2352763400,22500,22500,22500,22500,0
20230704,163800,2352763400,22500,22500,22500,22500,0
20230704,163700,2352763400,22500,22500,22500,22500,0
20230704,163600,2352763400,22500,22500,22500,22500,0
20230704,163500,2352763400,22500,22500,22500,22500,0
20230704,163400,2352763400,22500,22500,22500,22500,0
20230704,163300,2352763400,22500,22500,22500,22500,0
20230704,163200,2352763400,22500,22500,22500,22500,0
20230704,163100,2352763400,22500,22500,22500,22500,0
20230704,163000,2352763400,22500,22500,22500,22500,0
20230704,162900,2352763400,22500,22500,22500,22500,0
20230704,162800,2352763400,22500,22500,22500,22500,1992
20230704,162700,2352763400,22500,22500,22500,22500,0
20230704,162600,2352763400,22500,22500,22500,22500,0
20230704,162500,2352763400,22500,22500,22500,22500,0
20230704,162400,2352763400,22500,22500,22500,22500,0
20230704,162300,2352763400,22500,22500,22500,22500,0
20230704,162200,2352763400,22500,22500,22500,22500,0
20230704,162100,2352763400,22500,22500,22500,22500,0
20230704,162000,2352763400,22500,22500,22500,22500,0
20230704,161900,2352763400,22500,22500,22500,22500,0
20230704,161800,2352763400,22500,22500,22500,22500,0
20230704,161700,2352763400,22500,22500,22500,22500,0
20230704,161600,2352763400,22500,22500,22500,22500,0
20230704,161500,2352763400,22500,22500,22500,22500,0
20230704,161400,2352763400,22500,22500,22500,22500,0
20230704,161300,2352763400,22500,22500,22500,22500,0
20230704,161200,2352763400,22500,22500,22500,22500,0
20230704,161100,2352763400,22500,22500,22500,22500,0
20230704,161000,2352763400,22500,22500,22500,22500,0
20230704,160900,2352763400,22500,22500,22500,22500,0
20230704,160800,2352763400,22500,22500,22500,22500,0
20230704,160700,2352763400,22500,22500,22500,22500,0
20230704,160600,2352763400,22500,22500,22500,22500,0
20230704,160500,2352763400,22500,22500,22500,22500,0
20230704,160400,2352763400,22500,22500,22500,22500,0
20230704,160300,2352763400,22500,22500,22500,22500,0
20230704,160200,2352763400,22500,22500,22500,22500,0
20230704,160100,2352763400,22500,22500,22500,22500,0
20230704,160000,2352763400,22500,22500,22500,22500,0
20230704,155900,2352763400,22500,22500,22500,22500,0
20230704,155800,2352763400,22500,22500,22500,22500,1992
20230704,155700,2352763400,22500,22500,22500,22500,0
20230704,155600,2352763400,22500,22500,22500,22500,0
20230704,155500,2352763400,22500,22500,22500,22500,0
20230704,155400,2352763400,22500,22500,22500,22500,0
20230704,155300,2352763400,22500,22500,22500,22500,0
20230704,155200,2352763400,22500,22500,22500,22500,0
20230704,155100,2352763400,22500,22500,22500,22500,0
20230704,155000,2352763400,22500,22500,22500,22500,0
20230704,154900,2352763400,22500,22500,22500,22500,0
20230704,154800,2352763400,22500,22500,22500,22500,0
20230704,154700,2352763400,22500,22500,22500,22500,0
20230704,154600,2352763400,22500,22500,22500,22500,0
20230704,154500,2352763400,22500,22500,22500,22500,0
20230704,154400,2352763400,22500,22500,22500,22500,0
20230704,154300,2352763400,22500,22500,22500,22500,0
20230704,154200,2352763400,22500,22500,22500,22500,0
20230704,154100,2352763400,22500,22500,22500,22500,0
20230704,154000,2352763400,22500,22500,22500,22500,0
20230704,153900,2352763400,22500,22500,22500,22500,0
20230704,153800,2352763400,22500,22500,22500,22500,0
20230704,153700,2352763400,22500,22500,22500,22500,0
20230704,153600,2352763400,22500,22500,22500,22500,0
20230704,153500,2352763400,22500,22500,22500,22500,0
20230704,153400,2352763400,22500,22500,22500,22500,0
20230704,153300,2352763400,22500,22500,22500,22500,0
20230704,153200,2352763400,22500,22500,22500,22500,0
20230704,153100,2352763400,22500,22500,22500,22500,0
20230704,153000,2352763400,22500,22500,22500,22500,1992
20230704,152900,2307943400,22500,22500,22500,22500,0
20230704,152800,2307943400,22500,22500,22500,22500,0
20230704,152700,2307943400,22500,22500,22500,22500,0
20230704,152600,2307943400,22500,22500,22500,22500,0
20230704,152500,2307943400,22500,22500,22500,22500,0
20230704,152400,2307943400,22500,22500,22500,22500,0
20230704,152300,2307943400,22500,22500,22500,22500,0
20230704,152200,2307943400,22500,22500,22500,22500,0
20230704,152100,2307943400,22500,22500,22500,22500,0
20230704,152000,2307943400,22500,22500,22500,22500,0
20230704,151900,2307943400,22500,22550,22600,22500,325
20230704,151800,2300623200,22550,22500,22550,22500,304
20230704,151700,2293782850,22500,22550,22550,22500,92
20230704,151600,2291710400,22550,22550,22550,22500,109
20230704,151500,2289254250,22550,22500,22550,22500,76
20230704,151400,2287542000,22500,22500,22650,22500,231
20230704,151300,2282331950,22500,22500,22500,22450,82
20230704,151200,2280487350,22500,22450,22550,22450,257
20230704,151100,2274700050,22450,22450,22500,22450,780
20230704,151000,2257153250,22450,22450,22500,22450,130
20230704,150900,2254232450,22450,22450,22500,22450,145
20230704,150800,2250972950,22450,22450,22500,22450,248
20230704,150700,2245397400,22450,22450,22450,22450,50
20230704,150600,2244274900,22450,22450,22500,22450,452
20230704,150500,2234108950,22450,22450,22550,22450,2202
20230704,150400,2184565900,22450,22450,22500,22450,55
20230704,150300,2183330850,22450,22450,22500,22450,146
20230704,150200,2180049600,22450,22450,22500,22450,59
20230704,150100,2178724550,22450,22450,22500,22450,120
20230704,150000,2176026650,22450,22450,22500,22450,60
20230704,145900,2174679500,22450,22450,22500,22450,378
20230704,145800,2166189900,22450,22450,22500,22450,170
20230704,145700,2162367150,22450,22450,22450,22450,57
20230704,145600,2161087500,22450,22450,22500,22450,230
20230704,145500,2155923950,22450,22450,22500,22450,222
20230704,145400,2150934650,22450,22450,22500,22450,42
20230704,145300,2149991600,22450,22400,22450,22400,541
20230704,145200,2137849450,22450,22450,22500,22450,183
20230704,145100,2133740800,22450,22450,22450,22450,377
20230704,145000,2125277150,22450,22450,22500,22450,105
20230704,144900,2122917050,22450,22450,22450,22450,79
20230704,144800,2121143500,22450,22450,22450,22450,326
20230704,144700,2113824800,22500,22450,22500,22400,282
20230704,144600,2107492550,22400,22500,22500,22400,313
20230704,144500,2100467850,22450,22450,22550,22450,389
20230704,144400,2091720150,22450,22450,22500,22450,289
20230704,144300,2085223100,22450,22450,22450,22400,384
20230704,144200,2076605750,22450,22450,22450,22400,156
20230704,144100,2073103650,22450,22450,22500,22400,451
20230704,144000,2062975500,22450,22400,22500,22400,76
20230704,143900,2061267500,22400,22450,22450,22400,460
20230704,143800,2050941050,22450,22450,22500,22450,483
20230704,143700,2040096900,22450,22500,22500,22450,230
20230704,143600,2034925500,22450,22450,22500,22450,283
20230704,143500,2028571050,22450,22450,22500,22450,105
20230704,143400,2026212700,22450,22450,22500,22450,132
20230704,143300,2023245900,22450,22450,22500,22450,271
20230704,143200,2017161900,22450,22500,22500,22450,205
20230704,143100,2012550050,22500,22500,22500,22450,315
20230704,143000,2005466050,22500,22500,22500,22450,269
20230704,142900,1999413750,22500,22500,22550,22500,165
20230704,142800,1995698000,22500,22500,22500,22500,270
20230704,142700,1989623000,22500,22550,22550,22500,213
20230704,142600,1984825150,22500,22500,22500,22500,151
20230704,142500,1981427650,22500,22450,22550,22450,674
20230704,142400,1966272250,22500,22450,22600,22450,4499
20230704,142300,1865036500,22450,22450,22500,22450,368
20230704,142200,1856773650,22450,22450,22450,22450,115
20230704,142100,1854191900,22450,22500,22500,22450,161
20230704,142000,1850573350,22450,22550,22550,22450,7628
20230704,141900,1678920750,22550,22550,22600,22550,182
20230704,141800,1674814000,22550,22550,22550,22550,265
20230704,141700,1668838250,22550,22600,22600,22550,20
20230704,141600,1668387050,22550,22550,22600,22550,93
20230704,141500,1666285750,22550,22600,22600,22550,334
20230704,141400,1658753850,22550,22600,22600,22550,162
20230704,141300,1655092950,22550,22550,22550,22500,308
20230704,141200,1648147900,22550,22550,22550,22500,120
20230704,141100,1645442550,22550,22550,22550,22500,306
20230704,141000,1638546000,22500,22550,22550,22500,210
20230704,140900,1633820050,22500,22600,22600,22500,169
20230704,140800,1630007150,22550,22550,22550,22500,86
20230704,140700,1628070650,22550,22550,22600,22500,391
20230704,140600,1619262900,22550,22550,22600,22550,165
20230704,140500,1615534600,22550,22550,22550,22500,430
20230704,140400,1605838700,22550,22550,22550,22550,80
20230704,140300,1604034700,22550,22550,22600,22550,297
20230704,140200,1597334200,22550,22550,22600,22550,268
20230704,140100,1591289300,22550,22600,22600,22550,326
20230704,140000,1583934700,22550,22550,22600,22550,267
20230704,135900,1577913350,22550,22550,22550,22550,110
20230704,135800,1575432850,22550,22600,22600,22550,109
20230704,135700,1572971550,22550,22550,22600,22550,207
20230704,135600,1568303350,22600,22550,22650,22550,26
20230704,135500,1567715900,22600,22500,22600,22500,1011
20230704,135400,1544921450,22500,22600,22600,22500,10616
20230704,135300,1305775050,22600,22600,22650,22600,117
20230704,135200,1303128200,22600,22600,22600,22600,235
20230704,135100,1297817200,22600,22650,22650,22600,110
20230704,135000,1295331150,22600,22600,22650,22600,314
20230704,134900,1288231050,22600,22600,22650,22600,70
20230704,134800,1286649000,22600,22600,22600,22600,7
20230704,134700,1286490800,22650,22600,22650,22600,330
20230704,134600,1279029950,22600,22650,22650,22600,68
20230704,134500,1277492650,22600,22600,22650,22600,74
20230704,134400,1275816900,22600,22600,22600,22600,231
20230704,134300,1270596300,22600,22600,22650,22550,165
20230704,134200,1266870000,22600,22600,22600,22600,271
20230704,134100,1260745400,22600,22650,22650,22600,62
20230704,134000,1259343600,22650,22600,22700,22600,225
20230704,133900,1254250000,22600,22600,22600,22550,468
20230704,133800,1243676500,22600,22600,22600,22600,65
20230704,133700,1242207500,22600,22600,22650,22550,519
20230704,133600,1230475700,22600,22600,22600,22600,100
20230704,133500,1228215700,22600,22600,22600,22600,115
20230704,133400,1225616700,22600,22600,22650,22600,322
20230704,133300,1218336100,22600,22600,22600,22600,4
20230704,133200,1218245700,22600,22600,22650,22600,320
20230704,133100,1211010600,22600,22600,22600,22600,116
20230704,133000,1208389000,22600,22650,22700,22600,9
20230704,132900,1208185250,22650,22600,22650,22550,348
20230704,132800,1200315100,22600,22600,22600,22550,169
20230704,132700,1196495800,22600,22600,22650,22600,913
20230704,132600,1175859100,22600,22600,22650,22600,232
20230704,132500,1170615850,22600,22600,22650,22600,35
20230704,132400,1169824800,22600,22600,22650,22600,260
20230704,132300,1163945350,22650,22600,22650,22600,93
20230704,132200,1161843450,22600,22600,22600,22600,45
20230704,132100,1160826450,22600,22600,22650,22600,328
20230704,132000,1153410350,22600,22600,22600,22600,55
20230704,131900,1152167350,22600,22600,22650,22600,339
20230704,131800,1144502450,22600,22600,22600,22600,54
20230704,131700,1143282050,22600,22650,22650,22600,77
20230704,131600,1141541600,22600,22600,22650,22600,292
20230704,131500,1134939300,22600,22600,22650,22600,111
20230704,131400,1132430550,22650,22600,22650,22600,338
20230704,131300,1124784700,22600,22600,22650,22600,90
20230704,131200,1122748550,22600,22600,22650,22600,76
20230704,131100,1121030850,22600,22600,22650,22600,471
20230704,131000,1110382300,22600,22600,22650,22600,399
20230704,130900,1101345550,22600,22600,22650,22600,241
20230704,130800,1095898450,22600,22600,22650,22600,136
20230704,130700,1092821650,22600,22600,22600,22600,119
20230704,130600,1090132250,22600,22600,22650,22600,232
20230704,130500,1084889000,22600,22600,22600,22600,17
20230704,130400,1084504800,22600,22600,22650,22600,73
20230704,130300,1082854950,22600,22600,22600,22600,299
20230704,130200,1076097550,22650,22600,22650,22600,45
20230704,130100,1075080500,22600,22600,22600,22600,256
20230704,130000,1069294900,22600,22650,22650,22600,18
20230704,125900,1068888000,22650,22650,22650,22600,163
20230704,125800,1065202650,22600,22600,22650,22600,235
20230704,125700,1059891550,22650,22600,22650,22600,80
20230704,125600,1058083300,22600,22600,22650,22600,256
20230704,125500,1052296800,22600,22600,22600,22600,91
20230704,125400,1050240200,22600,22600,22600,22600,47
20230704,125300,1049178000,22600,22650,22650,22600,346
20230704,125200,1041355150,22650,22650,22650,22650,208
20230704,125100,1036643950,22650,22650,22650,22650,291
20230704,125000,1030052800,22650,22600,22650,22600,524
20230704,124900,1018184550,22600,22650,22650,22600,186
20230704,124800,1013980900,22600,22650,22650,22600,214
20230704,124700,1009144200,22600,22600,22600,22600,50
20230704,124600,1008014200,22600,22600,22650,22600,779
20230704,124500,990384700,22600,22600,22650,22600,84
20230704,124400,988483800,22600,22650,22650,22600,132
20230704,124300,985498050,22650,22650,22650,22650,1022
20230704,124200,962349750,22650,22650,22650,22650,159
20230704,124100,958748400,22650,22650,22650,22650,23
20230704,124000,958227450,22650,22650,22650,22650,304
20230704,123900,951341850,22650,22700,22700,22650,132
20230704,123800,948351950,22650,22650,22700,22650,303
20230704,123700,941488900,22650,22650,22650,22650,83
20230704,123600,939608950,22650,22650,22650,22650,29
20230704,123500,938952100,22650,22650,22650,22650,282
20230704,123400,932564800,22650,22650,22700,22650,204
20230704,123300,927942050,22650,22650,22650,22650,396
20230704,123200,918972650,22650,22650,22650,22650,61
20230704,123100,917591000,22650,22650,22700,22650,48
20230704,123000,916503700,22650,22650,22700,22650,333
20230704,122900,908960650,22650,22650,22650,22650,85
20230704,122800,907035400,22650,22650,22650,22650,330
20230704,122700,899560900,22650,22650,22650,22650,52
20230704,122600,898383100,22650,22650,22650,22650,108
20230704,122500,895936900,22650,22650,22700,22650,259
20230704,122400,890069850,22700,22650,22700,22650,105
20230704,122300,887691550,22650,22650,22700,22650,252
20230704,122200,881983600,22650,22700,22700,22650,99
20230704,122100,879740700,22650,22650,22700,22650,48
20230704,122000,878653400,22650,22650,22650,22650,278
20230704,121900,872356700,22650,22650,22650,22650,75
20230704,121800,870657950,22650,22650,22650,22650,157
20230704,121700,867101900,22650,22650,22700,22650,197
20230704,121600,862639800,22650,22700,22700,22650,226
20230704,121500,857520850,22650,22700,22700,22650,278
20230704,121400,851222850,22650,22650,22700,22650,122
20230704,121300,848459000,22650,22650,22700,22650,117
20230704,121200,845808500,22650,22650,22650,22650,189
20230704,121100,841527650,22650,22650,22700,22650,76
20230704,121000,839806150,22650,22650,22650,22650,296
20230704,120900,833101750,22650,22650,22650,22650,110
20230704,120800,830610250,22650,22650,22700,22650,110
20230704,120700,828113750,22650,22650,22650,22650,253
20230704,120600,822383300,22650,22700,22700,22650,338
20230704,120500,814716300,22700,22700,22700,22700,256
20230704,120400,808905100,22700,22700,22700,22700,156
20230704,120300,805363900,22700,22750,22750,22700,36
20230704,120200,804546600,22700,22700,22750,22700,377
20230704,120100,795988650,22700,22700,22700,22700,237
20230704,120000,790608750,22650,22650,22650,22650,264
20230704,115900,784629150,22650,22650,22650,22650,58
20230704,115800,783315450,22650,22650,22650,22600,377
20230704,115700,774780650,22600,22600,22650,22600,238
20230704,115600,769401400,22600,22600,22650,22600,95
20230704,115500,767254150,22600,22600,22650,22600,77
20230704,115400,765512950,22600,22600,22650,22600,331
20230704,115300,758031750,22600,22600,22600,22600,6
20230704,115200,757896150,22600,22600,22650,22600,462
20230704,115100,747450000,22600,22600,22650,22600,63
20230704,115000,746025350,22600,22600,22650,22600,190
20230704,114900,741726400,22650,22600,22650,22600,219
20230704,114800,736775650,22650,22650,22650,22600,52
20230704,114700,735598450,22600,22600,22600,22600,252
20230704,114600,729903250,22600,22650,22650,22600,69
20230704,114500,728343750,22600,22600,22600,22600,105
20230704,114400,725970750,22600,22650,22650,22600,289
20230704,114300,719434150,22600,22650,22650,22600,151
20230704,114200,716016500,22600,22600,22650,22600,308
20230704,114100,709054900,22650,22650,22650,22600,36
20230704,114000,708240450,22600,22600,22650,22600,81
20230704,113900,706406950,22650,22650,22700,22600,204
20230704,113800,701786000,22650,22650,22650,22600,236
20230704,113700,696443850,22600,22600,22650,22600,214
20230704,113600,691606700,22600,22600,22600,22600,72
20230704,113500,689979500,22600,22600,22650,22600,79
20230704,113400,688192600,22600,22600,22650,22600,807
20230704,113300,669928300,22600,22600,22650,22600,84
20230704,113200,668029350,22600,22650,22650,22600,1668
20230704,113100,630250200,22650,22650,22650,22650,248
20230704,113000,624633000,22650,22650,22700,22650,221
20230704,112900,619627100,22650,22650,22700,22650,248
20230704,112800,614009850,22650,22650,22650,22650,116
20230704,112700,611382450,22650,22650,22650,22650,55
20230704,112600,610136700,22650,22650,22650,22650,316
20230704,112500,602979300,22650,22650,22650,22650,7
20230704,112400,602820750,22650,22650,22700,22650,234
20230704,112300,597520550,22700,22650,22700,22650,53
20230704,112200,596320050,22700,22650,22700,22650,113
20230704,112100,593760500,22650,22650,22700,22650,241
20230704,112000,588301600,22650,22600,22650,22600,197
20230704,111900,583840000,22650,22600,22650,22600,230
20230704,111800,578631950,22600,22600,22650,22600,116
20230704,111700,576010300,22650,22650,22650,22600,266
20230704,111600,569990150,22700,22600,22700,22600,193
20230704,111500,565619500,22650,22650,22650,22650,189
20230704,111400,561338650,22650,22700,22700,22650,345
20230704,111300,553523800,22650,22650,22650,22650,50
20230704,111200,552391300,22650,22650,22650,22650,77
20230704,111100,550647250,22650,22650,22650,22650,234
20230704,111000,545347150,22650,22700,22700,22650,82
20230704,110900,543489100,22650,22650,22700,22650,13
20230704,110800,543194600,22650,22650,22700,22650,257
20230704,110700,537373450,22650,22700,22700,22650,125
20230704,110600,534536400,22700,22700,22700,22650,362
20230704,110500,526331300,22650,22700,22700,22650,59
20230704,110400,524994800,22650,22700,22700,22650,65
20230704,110300,523522200,22700,22700,22700,22650,642
20230704,110200,508969250,22650,22650,22700,22650,89
20230704,110100,506952600,22700,22700,22700,22650,211
20230704,110000,502162950,22700,22700,22700,22650,85
20230704,105900,500235750,22650,22700,22700,22650,73
20230704,105800,498580100,22700,22700,22750,22650,616
20230704,105700,484602350,22650,22650,22700,22650,78
20230704,105600,482834650,22700,22650,22700,22650,438
20230704,105500,472903400,22650,22650,22700,22650,87
20230704,105400,470932600,22650,22700,22700,22650,255
20230704,105300,465147650,22700,22700,22700,22700,277
20230704,105200,458859750,22700,22700,22700,22700,10
20230704,105100,458632750,22750,22700,22750,22700,235
20230704,105000,453297600,22700,22700,22700,22700,106
20230704,104900,450891400,22750,22700,22750,22700,176
20230704,104800,446890950,22700,22700,22750,22700,236
20230704,104700,441533700,22700,22700,22700,22700,13
20230704,104600,441238600,22750,22700,22750,22700,102
20230704,104500,438921250,22700,22700,22750,22700,193
20230704,104400,434540100,22750,22750,22750,22700,91
20230704,104300,432473850,22750,22750,22750,22700,243
20230704,104200,426954800,22750,22750,22750,22700,558
20230704,104100,414264550,22750,22700,22750,22700,35
20230704,104000,413469350,22700,22700,22750,22700,369
20230704,103900,405092000,22700,22700,22700,22700,47
20230704,103800,404025100,22700,22750,22750,22700,394
20230704,103700,395077300,22700,22700,22750,22700,26
20230704,103600,394487050,22750,22700,22750,22700,79
20230704,103500,392691200,22750,22750,22800,22750,630
20230704,103400,378358600,22750,22750,22750,22750,138
20230704,103300,375219100,22750,22800,22800,22750,378
20230704,103200,366619450,22800,22750,22800,22750,18
20230704,103100,366209400,22800,22750,22800,22750,372
20230704,103000,357741300,22750,22800,22800,22750,472
20230704,102900,346979900,22800,22800,22800,22800,41
20230704,102800,346045100,22850,22800,22850,22800,25
20230704,102700,345475050,22900,22850,22900,22800,161
20230704,102600,341796550,22850,22800,22850,22800,103
20230704,102500,339446550,22850,22800,22850,22800,459
20230704,102400,328981300,22800,22800,22850,22800,71
20230704,102300,327362450,22800,22800,22850,22800,45
20230704,102200,326336400,22750,22800,23000,22750,471
20230704,102100,315594650,22750,22750,22800,22750,570
20230704,102000,302604800,22750,22800,22850,22750,457
20230704,101900,292187250,22850,22800,22850,22800,70
20230704,101800,290591050,22800,22850,22850,22800,217
20230704,101700,285634550,22850,22900,22900,22850,140
20230704,101600,282434950,22900,22850,22900,22850,107
20230704,101500,279989750,22900,22900,22900,22850,21
20230704,101400,279509550,22850,22850,22850,22850,107
20230704,101300,277064600,22850,22850,22850,22850,69
20230704,101200,275487950,22850,22900,22900,22850,719
20230704,101100,259022900,22950,22900,22950,22900,23
20230704,101000,258495200,22900,22950,23000,22900,65
20230704,100900,257006050,22900,22950,23000,22900,246
20230704,100800,251363900,22950,22900,22950,22900,125
20230704,100700,248496400,22900,22850,22900,22850,262
20230704,100600,242500350,22850,22850,22900,22850,315
20230704,100500,235302450,22800,22800,22800,22800,202
20230704,100400,230696850,22800,22800,22800,22800,29
20230704,100300,230035650,22800,22850,22850,22800,106
20230704,100200,227617750,22850,22850,22850,22800,516
20230704,100100,215828250,22850,22850,22900,22850,568
20230704,100000,202848350,22850,22900,22900,22850,178
20230704,095900,198775350,22850,22950,22950,22850,656
20230704,095800,183752850,22900,22950,22950,22900,85
20230704,095700,181805600,22950,22900,22950,22900,83
20230704,095600,179904250,22950,22950,22950,22900,31
20230704,095500,179193250,22900,22900,22950,22900,226
20230704,095400,174007300,22950,22950,22950,22900,40
20230704,095300,173090650,22950,22950,22950,22900,130
20230704,095200,170113150,22950,22950,22950,22900,61
20230704,095100,168715450,22900,22950,22950,22900,17
20230704,095000,168325800,22950,22900,22950,22900,154
20230704,094900,164793350,22950,23000,23000,22900,21
20230704,094800,164310800,22950,22950,23000,22900,124
20230704,094700,161464950,22950,22900,23000,22900,88
20230704,094600,159445300,22900,22950,22950,22900,243
20230704,094500,153871650,22900,23000,23000,22900,1323
20230704,094400,123456950,23000,23050,23050,23000,87
20230704,094300,121455100,23000,23050,23050,23000,27
20230704,094200,120833550,23000,23050,23050,23000,128
20230704,094100,117883400,23000,23050,23100,23000,335
20230704,094000,110161450,23050,23050,23100,23050,137
20230704,093900,106997850,23100,23050,23150,23050,496
20230704,093800,95542150,23100,23050,23100,23050,18
20230704,093700,95126500,23100,23150,23150,23100,77
20230704,093600,93347200,23100,23100,23150,23100,67
20230704,093500,91798850,23150,23100,23150,23100,10
20230704,093400,91567450,23100,23100,23150,23100,78
20230704,093300,89765050,23150,23150,23150,23050,104
20230704,093200,87363600,23150,23100,23150,23100,20
20230704,093100,86901000,23100,23100,23100,23100,11
20230704,093000,86646900,23100,23100,23100,23050,24
20230704,092900,86092700,23100,23150,23150,23100,42
20230704,092800,85122150,23150,23150,23150,23100,42
20230704,092700,84150900,23150,23150,23150,23150,11
20230704,092600,83896250,23150,23100,23150,23100,138
20230704,092500,80707900,23100,23100,23100,23050,78
20230704,092400,78909150,23100,23100,23100,23100,16
20230704,092300,78539550,23100,23050,23100,23050,35
20230704,092200,77731550,23100,23100,23100,23100,17
20230704,092100,77338850,23100,23100,23100,23050,75
20230704,092000,75609400,23100,23100,23100,23100,15
20230704,091900,75262900,23100,23100,23100,23100,218
20230704,091800,70227100,23100,23100,23100,23100,18
20230704,091700,69811300,23100,23100,23100,23050,500
20230704,091600,58285800,23100,23150,23200,23050,280
20230704,091500,51815000,23200,23150,23200,23150,19
20230704,091400,51374550,23150,23150,23200,23150,215
20230704,091300,46396650,23150,23200,23250,23100,98
20230704,091200,44128050,23200,23250,23250,23200,50
20230704,091100,42966350,23250,23250,23250,23150,76
20230704,091000,41206150,23250,23200,23250,23200,132
20230704,090900,38138800,23200,23250,23250,23150,146
20230704,090800,34756800,23200,23150,23200,23150,482
20230704,090700,23580650,23150,23100,23150,23050,91
20230704,090600,21479200,23100,23050,23100,23000,123
20230704,090500,18647300,23050,23100,23100,23050,69
20230704,090400,17056500,23100,23050,23100,23050,20
20230704,090300,16594550,23050,23050,23150,23000,54
20230704,090200,15349850,23050,23000,23050,23000,131
20230704,090100,12331350,23050,23050,23200,23000,151
20230704,090000,8853200,23050,23050,23100,23050,384