KissMeData/033270/min/candle-20230713.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230713,191100,1035724950,23700,23700,23700,23700,926
20230713,191000,1035724950,23700,23700,23700,23700,0
20230713,190900,1035724950,23700,23700,23700,23700,0
20230713,190800,1035724950,23700,23700,23700,23700,0
20230713,190700,1035724950,23700,23700,23700,23700,0
20230713,190600,1035724950,23700,23700,23700,23700,0
20230713,190500,1035724950,23700,23700,23700,23700,0
20230713,190400,1035724950,23700,23700,23700,23700,0
20230713,190300,1035724950,23700,23700,23700,23700,0
20230713,190200,1035724950,23700,23700,23700,23700,0
20230713,190100,1035724950,23700,23700,23700,23700,0
20230713,190000,1035724950,23700,23700,23700,23700,0
20230713,185900,1035724950,23700,23700,23700,23700,0
20230713,185800,1035724950,23700,23700,23700,23700,0
20230713,185700,1035724950,23700,23700,23700,23700,0
20230713,185600,1035724950,23700,23700,23700,23700,0
20230713,185500,1035724950,23700,23700,23700,23700,0
20230713,185400,1035724950,23700,23700,23700,23700,0
20230713,185300,1035724950,23700,23700,23700,23700,0
20230713,185200,1035724950,23700,23700,23700,23700,0
20230713,185100,1035724950,23700,23700,23700,23700,0
20230713,185000,1035724950,23700,23700,23700,23700,0
20230713,184900,1035724950,23700,23700,23700,23700,0
20230713,184800,1035724950,23700,23700,23700,23700,0
20230713,184700,1035724950,23700,23700,23700,23700,0
20230713,184600,1035724950,23700,23700,23700,23700,0
20230713,184500,1035724950,23700,23700,23700,23700,0
20230713,184400,1035724950,23700,23700,23700,23700,0
20230713,184300,1035724950,23700,23700,23700,23700,0
20230713,184200,1035724950,23700,23700,23700,23700,0
20230713,184100,1035724950,23700,23700,23700,23700,926
20230713,184000,1035724950,23700,23700,23700,23700,0
20230713,183900,1035724950,23700,23700,23700,23700,0
20230713,183800,1035724950,23700,23700,23700,23700,0
20230713,183700,1035724950,23700,23700,23700,23700,0
20230713,183600,1035724950,23700,23700,23700,23700,0
20230713,183500,1035724950,23700,23700,23700,23700,0
20230713,183400,1035724950,23700,23700,23700,23700,0
20230713,183300,1035724950,23700,23700,23700,23700,0
20230713,183200,1035724950,23700,23700,23700,23700,0
20230713,183100,1035724950,23700,23700,23700,23700,0
20230713,183000,1035724950,23700,23700,23700,23700,0
20230713,182900,1035724950,23700,23700,23700,23700,0
20230713,182800,1035724950,23700,23700,23700,23700,0
20230713,182700,1035724950,23700,23700,23700,23700,0
20230713,182600,1035724950,23700,23700,23700,23700,0
20230713,182500,1035724950,23700,23700,23700,23700,0
20230713,182400,1035724950,23700,23700,23700,23700,0
20230713,182300,1035724950,23700,23700,23700,23700,0
20230713,182200,1035724950,23700,23700,23700,23700,0
20230713,182100,1035724950,23700,23700,23700,23700,0
20230713,182000,1035724950,23700,23700,23700,23700,0
20230713,181900,1035724950,23700,23700,23700,23700,0
20230713,181800,1035724950,23700,23700,23700,23700,0
20230713,181700,1035724950,23700,23700,23700,23700,0
20230713,181600,1035724950,23700,23700,23700,23700,0
20230713,181500,1035724950,23700,23700,23700,23700,0
20230713,181400,1035724950,23700,23700,23700,23700,0
20230713,181300,1035724950,23700,23700,23700,23700,0
20230713,181200,1035724950,23700,23700,23700,23700,0
20230713,181100,1035724950,23700,23700,23700,23700,926
20230713,181000,1035724950,23700,23700,23700,23700,0
20230713,180900,1035724950,23700,23700,23700,23700,0
20230713,180800,1035724950,23700,23700,23700,23700,0
20230713,180700,1035724950,23700,23700,23700,23700,0
20230713,180600,1035724950,23700,23700,23700,23700,0
20230713,180500,1035724950,23700,23700,23700,23700,0
20230713,180400,1035724950,23700,23700,23700,23700,0
20230713,180300,1035724950,23700,23700,23700,23700,0
20230713,180200,1035724950,23700,23700,23700,23700,0
20230713,180100,1035724950,23700,23700,23700,23700,0
20230713,180000,1035724950,23700,23700,23700,23700,0
20230713,175900,1035724950,23700,23700,23700,23700,0
20230713,175800,1035724950,23700,23700,23700,23700,0
20230713,175700,1035724950,23700,23700,23700,23700,0
20230713,175600,1035724950,23700,23700,23700,23700,0
20230713,175500,1035724950,23700,23700,23700,23700,0
20230713,175400,1035724950,23700,23700,23700,23700,0
20230713,175300,1035724950,23700,23700,23700,23700,0
20230713,175200,1035724950,23700,23700,23700,23700,0
20230713,175100,1035724950,23700,23700,23700,23700,0
20230713,175000,1035724950,23700,23700,23700,23700,0
20230713,174900,1035724950,23700,23700,23700,23700,0
20230713,174800,1035724950,23700,23700,23700,23700,0
20230713,174700,1035724950,23700,23700,23700,23700,0
20230713,174600,1035724950,23700,23700,23700,23700,0
20230713,174500,1035724950,23700,23700,23700,23700,0
20230713,174400,1035724950,23700,23700,23700,23700,0
20230713,174300,1035724950,23700,23700,23700,23700,0
20230713,174200,1035724950,23700,23700,23700,23700,0
20230713,174100,1035724950,23700,23700,23700,23700,926
20230713,174000,1035724950,23700,23700,23700,23700,0
20230713,173900,1035724950,23700,23700,23700,23700,0
20230713,173800,1035724950,23700,23700,23700,23700,0
20230713,173700,1035724950,23700,23700,23700,23700,0
20230713,173600,1035724950,23700,23700,23700,23700,0
20230713,173500,1035724950,23700,23700,23700,23700,0
20230713,173400,1035724950,23700,23700,23700,23700,0
20230713,173300,1035724950,23700,23700,23700,23700,0
20230713,173200,1035724950,23700,23700,23700,23700,0
20230713,173100,1035724950,23700,23700,23700,23700,0
20230713,173000,1035724950,23700,23700,23700,23700,0
20230713,172900,1035724950,23700,23700,23700,23700,0
20230713,172800,1035724950,23700,23700,23700,23700,0
20230713,172700,1035724950,23700,23700,23700,23700,0
20230713,172600,1035724950,23700,23700,23700,23700,0
20230713,172500,1035724950,23700,23700,23700,23700,0
20230713,172400,1035724950,23700,23700,23700,23700,0
20230713,172300,1035724950,23700,23700,23700,23700,0
20230713,172200,1035724950,23700,23700,23700,23700,0
20230713,172100,1035724950,23700,23700,23700,23700,0
20230713,172000,1035724950,23700,23700,23700,23700,0
20230713,171900,1035724950,23700,23700,23700,23700,0
20230713,171800,1035724950,23700,23700,23700,23700,0
20230713,171700,1035724950,23700,23700,23700,23700,0
20230713,171600,1035724950,23700,23700,23700,23700,0
20230713,171500,1035724950,23700,23700,23700,23700,0
20230713,171400,1035724950,23700,23700,23700,23700,0
20230713,171300,1035724950,23700,23700,23700,23700,0
20230713,171200,1035724950,23700,23700,23700,23700,0
20230713,171100,1035724950,23700,23700,23700,23700,926
20230713,171000,1035724950,23700,23700,23700,23700,0
20230713,170900,1035724950,23700,23700,23700,23700,0
20230713,170800,1035724950,23700,23700,23700,23700,0
20230713,170700,1035724950,23700,23700,23700,23700,0
20230713,170600,1035724950,23700,23700,23700,23700,0
20230713,170500,1035724950,23700,23700,23700,23700,0
20230713,170400,1035724950,23700,23700,23700,23700,0
20230713,170300,1035724950,23700,23700,23700,23700,0
20230713,170200,1035724950,23700,23700,23700,23700,0
20230713,170100,1035724950,23700,23700,23700,23700,0
20230713,170000,1035724950,23700,23700,23700,23700,0
20230713,165900,1035724950,23700,23700,23700,23700,0
20230713,165800,1035724950,23700,23700,23700,23700,0
20230713,165700,1035724950,23700,23700,23700,23700,0
20230713,165600,1035724950,23700,23700,23700,23700,0
20230713,165500,1035724950,23700,23700,23700,23700,0
20230713,165400,1035724950,23700,23700,23700,23700,0
20230713,165300,1035724950,23700,23700,23700,23700,0
20230713,165200,1035724950,23700,23700,23700,23700,0
20230713,165100,1035724950,23700,23700,23700,23700,0
20230713,165000,1035724950,23700,23700,23700,23700,0
20230713,164900,1035724950,23700,23700,23700,23700,0
20230713,164800,1035724950,23700,23700,23700,23700,0
20230713,164700,1035724950,23700,23700,23700,23700,0
20230713,164600,1035724950,23700,23700,23700,23700,0
20230713,164500,1035724950,23700,23700,23700,23700,0
20230713,164400,1035724950,23700,23700,23700,23700,0
20230713,164300,1035724950,23700,23700,23700,23700,0
20230713,164200,1035724950,23700,23700,23700,23700,0
20230713,164100,1035724950,23700,23700,23700,23700,926
20230713,164000,1035724950,23700,23700,23700,23700,0
20230713,163900,1035724950,23700,23700,23700,23700,0
20230713,163800,1035724950,23700,23700,23700,23700,0
20230713,163700,1035724950,23700,23700,23700,23700,0
20230713,163600,1035724950,23700,23700,23700,23700,0
20230713,163500,1035724950,23700,23700,23700,23700,0
20230713,163400,1035724950,23700,23700,23700,23700,0
20230713,163300,1035724950,23700,23700,23700,23700,0
20230713,163200,1035724950,23700,23700,23700,23700,0
20230713,163100,1035724950,23700,23700,23700,23700,0
20230713,163000,1035724950,23700,23700,23700,23700,0
20230713,162900,1035724950,23700,23700,23700,23700,0
20230713,162800,1035724950,23700,23700,23700,23700,0
20230713,162700,1035724950,23700,23700,23700,23700,0
20230713,162600,1035724950,23700,23700,23700,23700,0
20230713,162500,1035724950,23700,23700,23700,23700,0
20230713,162400,1035724950,23700,23700,23700,23700,0
20230713,162300,1035724950,23700,23700,23700,23700,0
20230713,162200,1035724950,23700,23700,23700,23700,0
20230713,162100,1035724950,23700,23700,23700,23700,0
20230713,162000,1035724950,23700,23700,23700,23700,0
20230713,161900,1035724950,23700,23700,23700,23700,0
20230713,161800,1035724950,23700,23700,23700,23700,0
20230713,161700,1035724950,23700,23700,23700,23700,0
20230713,161600,1035724950,23700,23700,23700,23700,0
20230713,161500,1035724950,23700,23700,23700,23700,0
20230713,161400,1035724950,23700,23700,23700,23700,0
20230713,161300,1035724950,23700,23700,23700,23700,0
20230713,161200,1035724950,23700,23700,23700,23700,0
20230713,161100,1035724950,23700,23700,23700,23700,926
20230713,161000,1035724950,23700,23700,23700,23700,0
20230713,160900,1035724950,23700,23700,23700,23700,0
20230713,160800,1035724950,23700,23700,23700,23700,0
20230713,160700,1035724950,23700,23700,23700,23700,0
20230713,160600,1035724950,23700,23700,23700,23700,0
20230713,160500,1035724950,23700,23700,23700,23700,0
20230713,160400,1035724950,23700,23700,23700,23700,0
20230713,160300,1035724950,23700,23700,23700,23700,0
20230713,160200,1035724950,23700,23700,23700,23700,0
20230713,160100,1035724950,23700,23700,23700,23700,0
20230713,160000,1035724950,23700,23700,23700,23700,0
20230713,155900,1035724950,23700,23700,23700,23700,0
20230713,155800,1035724950,23700,23700,23700,23700,0
20230713,155700,1035724950,23700,23700,23700,23700,0
20230713,155600,1035724950,23700,23700,23700,23700,0
20230713,155500,1035724950,23700,23700,23700,23700,0
20230713,155400,1035724950,23700,23700,23700,23700,0
20230713,155300,1035724950,23700,23700,23700,23700,0
20230713,155200,1035724950,23700,23700,23700,23700,0
20230713,155100,1035724950,23700,23700,23700,23700,0
20230713,155000,1035724950,23700,23700,23700,23700,0
20230713,154900,1035724950,23700,23700,23700,23700,0
20230713,154800,1035724950,23700,23700,23700,23700,0
20230713,154700,1035724950,23700,23700,23700,23700,0
20230713,154600,1035724950,23700,23700,23700,23700,0
20230713,154500,1035724950,23700,23700,23700,23700,0
20230713,154400,1035724950,23700,23700,23700,23700,0
20230713,154300,1035724950,23700,23700,23700,23700,0
20230713,154200,1035724950,23700,23700,23700,23700,0
20230713,154100,1035724950,23700,23700,23700,23700,926
20230713,154000,1035724950,23700,23700,23700,23700,0
20230713,153900,1035724950,23700,23700,23700,23700,0
20230713,153800,1035724950,23700,23700,23700,23700,0
20230713,153700,1035724950,23700,23700,23700,23700,0
20230713,153600,1035724950,23700,23700,23700,23700,0
20230713,153500,1035724950,23700,23700,23700,23700,0
20230713,153400,1035724950,23700,23700,23700,23700,0
20230713,153300,1035724950,23700,23700,23700,23700,0
20230713,153200,1035724950,23700,23700,23700,23700,0
20230713,153100,1035724950,23700,23700,23700,23700,0
20230713,153000,1035724950,23700,23700,23700,23700,926
20230713,152900,1013778750,23700,23700,23700,23700,0
20230713,152800,1013778750,23700,23700,23700,23700,0
20230713,152700,1013778750,23700,23700,23700,23700,0
20230713,152600,1013778750,23700,23700,23700,23700,0
20230713,152500,1013778750,23700,23700,23700,23700,0
20230713,152400,1013778750,23700,23700,23700,23700,0
20230713,152300,1013778750,23700,23700,23700,23700,0
20230713,152200,1013778750,23700,23700,23700,23700,0
20230713,152100,1013778750,23700,23700,23700,23700,0
20230713,152000,1013778750,23700,23700,23700,23700,0
20230713,151900,1013778750,23700,23650,23700,23650,9
20230713,151800,1013565650,23650,23700,23700,23650,9
20230713,151700,1013352500,23700,23700,23700,23650,99
20230713,151600,1011011050,23650,23650,23700,23650,388
20230713,151500,1001834750,23650,23650,23650,23650,387
20230713,151400,992682200,23700,23650,23700,23650,418
20230713,151300,982794900,23650,23700,23700,23650,832
20230713,151200,963081350,23700,23700,23700,23700,483
20230713,151100,951634250,23700,23750,23750,23700,624
20230713,151000,936819100,23750,23750,23800,23750,415
20230713,150900,926962800,23750,23750,23750,23750,5
20230713,150800,926844050,23750,23750,23750,23750,50
20230713,150700,925656550,23750,23750,23750,23750,117
20230713,150600,922877800,23750,23750,23750,23750,3
20230713,150500,922806550,23800,23800,23800,23800,3
20230713,150400,922735150,23750,23750,23750,23750,0
20230713,150300,922735150,23750,23750,23750,23750,0
20230713,150200,922735150,23750,23800,23800,23750,100
20230713,150100,920359800,23850,23850,23850,23850,3
20230713,150000,920288250,23850,23850,23850,23850,1
20230713,145900,920264400,23800,23850,23850,23800,3
20230713,145800,920192950,23850,23850,23850,23850,0
20230713,145700,920192950,23850,23850,23850,23850,1
20230713,145600,920169100,23800,23800,23800,23800,105
20230713,145500,917670100,23800,23850,23850,23800,11
20230713,145400,917408250,23850,23800,23850,23800,271
20230713,145300,910958400,23800,23800,23800,23800,0
20230713,145200,910958400,23800,23800,23800,23800,0
20230713,145100,910958400,23800,23800,23800,23800,10
20230713,145000,910720400,23800,23800,23800,23800,1
20230713,144900,910696600,23750,23750,23750,23750,0
20230713,144800,910696600,23750,23750,23750,23750,3
20230713,144700,910625350,23750,23750,23750,23750,0
20230713,144600,910625350,23750,23800,23800,23750,9
20230713,144500,910411550,23800,23800,23800,23800,43
20230713,144400,909388150,23800,23700,23800,23700,53
20230713,144300,908130050,23800,23750,23800,23750,160
20230713,144200,904324800,23750,23750,23750,23750,21
20230713,144100,903826050,23750,23750,23750,23750,1
20230713,144000,903802300,23800,23800,23800,23800,0
20230713,143900,903802300,23800,23800,23800,23800,0
20230713,143800,903802300,23800,23800,23800,23800,0
20230713,143700,903802300,23800,23750,23800,23750,13
20230713,143600,903493000,23800,23800,23800,23800,0
20230713,143500,903493000,23800,23800,23800,23800,11
20230713,143400,903231200,23650,23650,23650,23650,0
20230713,143300,903231200,23650,23750,23750,23650,163
20230713,143200,899370900,23750,23750,23750,23700,501
20230713,143100,887490850,23800,23800,23800,23800,0
20230713,143000,887490850,23800,23800,23800,23800,0
20230713,142900,887490850,23800,23800,23800,23800,0
20230713,142800,887490850,23800,23750,23800,23750,120
20230713,142700,884640350,23750,23750,23750,23750,107
20230713,142600,882099100,23750,23750,23750,23750,0
20230713,142500,882099100,23750,23750,23750,23750,0
20230713,142400,882099100,23750,23750,23750,23750,1
20230713,142300,882075350,23650,23700,23700,23650,83
20230713,142200,880110700,23700,23700,23700,23700,30
20230713,142100,879399700,23750,23750,23750,23750,14
20230713,142000,879067200,23700,23700,23700,23700,5
20230713,141900,878948700,23700,23650,23700,23650,43
20230713,141800,877929650,23700,23700,23700,23700,0
20230713,141700,877929650,23700,23700,23700,23700,1140
20230713,141600,850911650,23750,23750,23750,23750,0
20230713,141500,850911650,23750,23750,23750,23750,5
20230713,141400,850792900,23750,23750,23750,23750,0
20230713,141300,850792900,23750,23750,23750,23750,0
20230713,141200,850792900,23750,23750,23750,23750,0
20230713,141100,850792900,23750,23750,23750,23750,19
20230713,141000,850341650,23750,23750,23750,23750,90
20230713,140900,848204150,23700,23700,23700,23700,0
20230713,140800,848204150,23700,23700,23700,23700,19
20230713,140700,847753850,23750,23700,23750,23700,4
20230713,140600,847659000,23750,23750,23750,23750,1
20230713,140500,847635250,23750,23750,23750,23750,0
20230713,140400,847635250,23750,23750,23750,23750,0
20230713,140300,847635250,23750,23750,23750,23750,0
20230713,140200,847635250,23750,23750,23750,23750,0
20230713,140100,847635250,23750,23750,23750,23750,0
20230713,140000,847635250,23750,23750,23750,23750,0
20230713,135900,847635250,23750,23750,23750,23750,16
20230713,135800,847255250,23750,23700,23750,23700,19
20230713,135700,846804450,23750,23750,23750,23750,0
20230713,135600,846804450,23750,23750,23750,23750,2
20230713,135500,846756950,23750,23750,23750,23750,0
20230713,135400,846756950,23750,23750,23750,23750,414
20230713,135300,836924450,23750,23750,23750,23750,20
20230713,135200,836449450,23750,23750,23750,23750,410
20230713,135100,826711950,23750,23750,23750,23750,8
20230713,135000,826521950,23800,23800,23800,23800,1
20230713,134900,826498150,23750,23750,23750,23750,73
20230713,134800,824764400,23800,23800,23800,23800,0
20230713,134700,824764400,23800,23750,23800,23750,27
20230713,134600,824122600,23800,23800,23800,23800,21
20230713,134500,823622800,23800,23850,23850,23800,4
20230713,134400,823527550,23800,23800,23800,23800,0
20230713,134300,823527550,23800,23800,23800,23800,0
20230713,134200,823527550,23800,23850,23850,23800,191
20230713,134100,818981700,23800,23850,23850,23800,10
20230713,134000,818743650,23850,23850,23850,23850,0
20230713,133900,818743650,23850,23850,23850,23850,10
20230713,133800,818505150,23850,23850,23850,23850,10
20230713,133700,818266650,23850,23850,23850,23850,0
20230713,133600,818266650,23850,23850,23850,23850,0
20230713,133500,818266650,23850,23850,23850,23850,0
20230713,133400,818266650,23850,23850,23850,23850,0
20230713,133300,818266650,23850,23850,23850,23850,40
20230713,133200,817312650,23900,23900,23900,23900,0
20230713,133100,817312650,23900,23900,23900,23900,1
20230713,133000,817288750,23850,23850,23850,23850,0
20230713,132900,817288750,23850,23850,23850,23850,21
20230713,132800,816787900,23900,23900,23900,23900,0
20230713,132700,816787900,23900,23900,23900,23900,1
20230713,132600,816764000,23900,23900,23900,23900,0
20230713,132500,816764000,23900,23900,23900,23900,0
20230713,132400,816764000,23900,23900,23900,23900,1
20230713,132300,816740100,23900,23900,23900,23900,1
20230713,132200,816716200,23900,23900,23900,23900,0
20230713,132100,816716200,23900,23900,23900,23900,0
20230713,132000,816716200,23900,23900,23900,23900,1
20230713,131900,816692300,23800,23800,23800,23800,0
20230713,131800,816692300,23800,23800,23800,23800,31
20230713,131700,815954500,23850,23850,23850,23850,20
20230713,131600,815477500,23900,23900,23900,23900,1
20230713,131500,815453600,23900,23900,23900,23900,0
20230713,131400,815453600,23900,23900,23900,23900,0
20230713,131300,815453600,23900,23900,23900,23900,0
20230713,131200,815453600,23900,23900,23900,23900,0
20230713,131100,815453600,23900,23900,23900,23900,33
20230713,131000,814664900,23900,23900,23900,23900,0
20230713,130900,814664900,23900,23900,23900,23900,0
20230713,130800,814664900,23900,23900,23900,23900,2
20230713,130700,814617100,23850,23850,23850,23850,1
20230713,130600,814593250,23900,23900,23900,23900,21
20230713,130500,814091350,23750,23750,23750,23750,0
20230713,130400,814091350,23750,23800,23800,23750,1244
20230713,130300,784530900,23900,23900,23900,23900,0
20230713,130200,784530900,23900,23900,23900,23900,6
20230713,130100,784387500,23900,23900,23900,23900,0
20230713,130000,784387500,23900,23850,23900,23800,949
20230713,125900,761758800,23900,23900,23900,23900,1
20230713,125800,761734900,23900,23850,23900,23850,215
20230713,125700,756606600,23900,23900,23900,23900,1
20230713,125600,756582700,23850,23850,23850,23850,5
20230713,125500,756463450,23900,23900,23900,23900,2
20230713,125400,756415650,23900,23900,23900,23900,0
20230713,125300,756415650,23900,23900,23900,23900,283
20230713,125200,749651950,23900,23900,23950,23900,439
20230713,125100,739158850,23900,23900,23900,23900,0
20230713,125000,739158850,23900,23950,23950,23900,32
20230713,124900,738393950,23950,23950,23950,23950,2
20230713,124800,738346050,23950,23950,23950,23950,8
20230713,124700,738154450,24000,24000,24000,24000,1
20230713,124600,738130450,24000,24000,24000,24000,1
20230713,124500,738106450,23950,23950,23950,23950,0
20230713,124400,738106450,23950,23950,23950,23950,1
20230713,124300,738082500,23900,23900,23900,23900,0
20230713,124200,738082500,23900,23950,23950,23900,24
20230713,124100,737508850,23950,23950,23950,23950,500
20230713,124000,725533850,23950,23950,23950,23950,0
20230713,123900,725533850,23950,23950,23950,23950,1
20230713,123800,725509900,23950,23950,23950,23950,0
20230713,123700,725509900,23950,23950,23950,23950,0
20230713,123600,725509900,23950,23950,23950,23950,3
20230713,123500,725438050,23950,23950,23950,23950,1
20230713,123400,725414100,23900,23900,23900,23900,5
20230713,123300,725294600,23900,23900,23900,23900,25
20230713,123200,724697100,23950,23950,23950,23950,12
20230713,123100,724409700,24000,24000,24000,24000,1
20230713,123000,724385700,24000,24000,24000,24000,0
20230713,122900,724385700,24000,23900,24000,23900,19
20230713,122800,723931100,23950,23950,23950,23950,1
20230713,122700,723907150,23950,23950,23950,23950,0
20230713,122600,723907150,23950,23950,23950,23950,0
20230713,122500,723907150,23950,23950,23950,23950,0
20230713,122400,723907150,23950,23950,23950,23950,4
20230713,122300,723811350,23900,23900,23900,23900,0
20230713,122200,723811350,23900,23950,24000,23900,463
20230713,122100,712744000,24000,24000,24000,24000,47
20230713,122000,711616000,24000,24000,24000,24000,1
20230713,121900,711592000,23950,23950,23950,23950,3
20230713,121800,711520150,23950,23950,23950,23950,21
20230713,121700,711017200,23950,23950,23950,23950,4
20230713,121600,710921400,23950,23950,23950,23950,0
20230713,121500,710921400,23950,23950,23950,23950,1
20230713,121400,710897450,23950,23900,23950,23900,2
20230713,121300,710849600,23950,23950,23950,23950,42
20230713,121200,709843700,23950,23950,23950,23950,0
20230713,121100,709843700,23950,23950,23950,23950,6
20230713,121000,709700000,23950,23950,23950,23950,1
20230713,120900,709676050,23950,23950,23950,23950,15
20230713,120800,709316800,23950,23950,23950,23950,1
20230713,120700,709292850,23950,23950,23950,23950,15
20230713,120600,708933600,24000,24000,24000,24000,0
20230713,120500,708933600,24000,24000,24000,24000,0
20230713,120400,708933600,24000,24000,24000,24000,0
20230713,120300,708933600,24000,24000,24000,24000,1
20230713,120200,708909600,24000,24000,24000,24000,0
20230713,120100,708909600,24000,24000,24000,24000,2
20230713,120000,708861600,24050,24050,24050,24050,91
20230713,115900,706673050,24000,24000,24000,24000,0
20230713,115800,706673050,24000,24000,24000,24000,0
20230713,115700,706673050,24000,24000,24000,24000,4
20230713,115600,706577050,24050,24050,24050,24050,20
20230713,115500,706096050,24050,24050,24050,24050,0
20230713,115400,706096050,24050,24050,24050,24050,0
20230713,115300,706096050,24050,24050,24050,24050,1
20230713,115200,706072000,24050,24000,24050,23900,139
20230713,115100,702741650,24050,24050,24050,24050,100
20230713,115000,700336650,24050,24050,24050,24050,397
20230713,114900,690788800,24050,24050,24050,24050,1
20230713,114800,690764750,24050,24050,24050,24000,6
20230713,114700,690620550,24050,24050,24050,24050,5
20230713,114600,690500300,24050,24000,24050,24000,1258
20230713,114500,660308100,24000,24000,24000,24000,0
20230713,114400,660308100,24000,24000,24000,24000,0
20230713,114300,660308100,24000,24000,24000,24000,0
20230713,114200,660308100,24000,23900,24000,23900,441
20230713,114100,649732350,23950,23950,23950,23950,0
20230713,114000,649732350,23950,23950,23950,23950,0
20230713,113900,649732350,23950,23950,23950,23950,20
20230713,113800,649253350,23950,23950,23950,23950,1
20230713,113700,649229400,23950,23950,23950,23950,3
20230713,113600,649157550,23900,23900,23900,23900,42
20230713,113500,648153750,23950,23950,23950,23950,0
20230713,113400,648153750,23950,23950,23950,23950,0
20230713,113300,648153750,23950,23950,23950,23950,4
20230713,113200,648057950,23950,23950,23950,23950,1
20230713,113100,648034000,23950,24000,24000,23950,20
20230713,113000,647554500,24000,24000,24000,24000,1
20230713,112900,647530500,23950,23950,23950,23950,419
20230713,112800,637495450,24000,24000,24000,24000,0
20230713,112700,637495450,24000,23950,24000,23950,9
20230713,112600,637279800,23950,23950,23950,23950,10
20230713,112500,637040300,23950,24000,24000,23950,495
20230713,112400,625184750,24000,23950,24000,23950,12
20230713,112300,624897300,23950,23900,23950,23900,2
20230713,112200,624849450,23950,23900,23950,23900,101
20230713,112100,622435500,23950,23950,23950,23950,0
20230713,112000,622435500,23950,23950,23950,23950,52
20230713,111900,621190100,23950,23950,23950,23950,1
20230713,111800,621166150,23950,23950,23950,23950,1
20230713,111700,621142200,23900,23900,23950,23900,20
20230713,111600,620663900,23900,23900,23900,23900,46
20230713,111500,619564500,23900,23900,23900,23900,0
20230713,111400,619564500,23900,23900,23900,23900,56
20230713,111300,618226100,23900,23900,23900,23900,9
20230713,111200,618011000,23850,23900,23900,23850,453
20230713,111100,607184350,23900,23900,23900,23900,90
20230713,111000,605033350,23950,23950,23950,23950,7
20230713,110900,604865700,24000,24000,24000,24000,0
20230713,110800,604865700,24000,24000,24000,24000,2
20230713,110700,604817700,24000,24000,24000,24000,0
20230713,110600,604817700,24000,24000,24000,24000,1
20230713,110500,604793700,23950,23950,23950,23950,49
20230713,110400,603620150,23950,23950,23950,23950,10
20230713,110300,603380650,24000,24000,24000,24000,7
20230713,110200,603212650,23900,23950,23950,23900,8
20230713,110100,603021100,23950,23950,23950,23950,20
20230713,110000,602542100,23950,23950,23950,23950,90
20230713,105900,600386600,24000,24000,24000,24000,3
20230713,105800,600314600,24000,24000,24000,24000,1
20230713,105700,600290600,23950,23900,23950,23900,44
20230713,105600,599238850,23950,23950,23950,23950,52
20230713,105500,597993450,23950,23950,23950,23950,98
20230713,105400,595646350,23950,23900,23950,23900,23
20230713,105300,595095650,23950,23950,23950,23950,67
20230713,105200,593491000,23950,23950,23950,23950,42
20230713,105100,592485100,23950,23950,23950,23950,97
20230713,105000,590161950,23950,23900,24100,23900,754
20230713,104900,572130950,23900,24000,24000,23900,101
20230713,104800,569716950,24000,24000,24000,23900,831
20230713,104700,549835400,24000,24000,24050,24000,400
20230713,104600,540235350,24050,24100,24100,24000,46
20230713,104500,539129650,24100,24100,24100,24100,0
20230713,104400,539129650,24100,24100,24100,24100,1
20230713,104300,539105550,24050,24100,24100,24050,952
20230713,104200,516168150,24150,24100,24150,24100,93
20230713,104100,513926400,23950,24100,24100,23950,5
20230713,104000,513806250,24050,24050,24050,24050,22
20230713,103900,513277150,24050,24050,24050,24050,99
20230713,103800,510896200,24050,24000,24100,23950,1004
20230713,103700,486740550,24050,24050,24050,24050,90
20230713,103600,484576050,24000,24000,24000,23850,1447
20230713,103500,449873800,23900,23900,23950,23900,1108
20230713,103400,423342000,23900,23900,23900,23900,1
20230713,103300,423318100,23900,23950,23950,23900,93
20230713,103200,421094950,23950,23900,23950,23850,1838
20230713,103100,377091750,23850,23900,23950,23850,1344
20230713,103000,344942800,23800,23850,23900,23800,749
20230713,102900,327056450,23800,23800,23800,23800,0
20230713,102800,327056450,23800,23850,23850,23800,132
20230713,102700,323909800,23850,23850,23850,23850,617
20230713,102600,309194350,23850,23800,23850,23800,662
20230713,102500,293434250,23800,23800,23800,23800,0
20230713,102400,293434250,23800,23800,23800,23800,41
20230713,102300,292458450,23800,23750,23800,23750,5
20230713,102200,292339650,23800,23800,23800,23800,0
20230713,102100,292339650,23800,23800,23800,23800,3
20230713,102000,292268250,23800,23800,23800,23800,1
20230713,101900,292244450,23800,23800,23800,23800,1
20230713,101800,292220650,23800,23750,23800,23750,2
20230713,101700,292173100,23800,23800,23800,23800,3
20230713,101600,292101700,23800,23750,23800,23750,24
20230713,101500,291531650,23800,23800,23800,23800,1
20230713,101400,291507850,23750,23800,23800,23750,301
20230713,101300,284359050,23750,23750,23750,23750,50
20230713,101200,283171550,23750,23750,23750,23750,160
20230713,101100,279371550,23700,23750,23750,23700,49
20230713,101000,278210200,23700,23700,23700,23700,15
20230713,100900,277854700,23750,23750,23750,23750,3
20230713,100800,277783450,23650,23650,23650,23650,12
20230713,100700,277499650,23650,23650,23650,23650,97
20230713,100600,275205600,23700,23700,23700,23700,46
20230713,100500,274115400,23700,23700,23700,23700,87
20230713,100400,272053500,23700,23750,23750,23700,48
20230713,100300,270915850,23750,23750,23750,23750,0
20230713,100200,270915850,23750,23750,23750,23750,280
20230713,100100,264265850,23750,23700,23750,23600,482
20230713,100000,252872000,23750,23750,23750,23750,0
20230713,095900,252872000,23750,23750,23750,23750,0
20230713,095800,252872000,23750,23750,23750,23750,5
20230713,095700,252753250,23700,23650,23700,23650,103
20230713,095600,250317150,23650,23650,23650,23650,106
20230713,095500,247810250,23700,23700,23800,23650,134
20230713,095400,244640400,23650,23800,23800,23650,415
20230713,095300,234815750,23800,23800,23800,23800,2
20230713,095200,234768150,23700,23750,23800,23700,188
20230713,095100,230307000,23750,23700,23750,23700,44
20230713,095000,229264150,23750,23750,23750,23750,8
20230713,094900,229074150,23850,23850,23850,23850,1
20230713,094800,229050300,23850,23850,23850,23850,100
20230713,094700,226665300,23700,23800,23850,23700,624
20230713,094600,211842350,23850,23850,23850,23800,61
20230713,094500,210389000,23850,23800,23850,23800,32
20230713,094400,209627350,23850,23850,23850,23850,1
20230713,094300,209603500,23850,23850,23850,23850,34
20230713,094200,208792600,23850,23850,23850,23850,1
20230713,094100,208768750,23800,23850,23850,23800,265
20230713,094000,202449700,23900,23900,23900,23900,130
20230713,093900,199342700,23900,23900,23900,23900,166
20230713,093800,195375300,23900,23850,23900,23850,30
20230713,093700,194658800,23900,23900,23900,23850,8
20230713,093600,194467800,23800,23850,23900,23800,104
20230713,093500,191988150,23900,23850,23900,23850,59
20230713,093400,190579050,23900,23900,23900,23900,41
20230713,093300,189599150,23900,23850,23900,23850,761
20230713,093200,171449200,23850,23850,23850,23850,0
20230713,093100,171449200,23850,23800,23850,23800,270
20230713,093000,165023000,23750,23750,23750,23750,0
20230713,092900,165023000,23750,23750,23750,23750,40
20230713,092800,164073000,23850,23850,23850,23850,1
20230713,092700,164049150,23800,23850,23850,23800,147
20230713,092600,160543450,23850,23800,23850,23800,81
20230713,092500,158615600,23700,23750,23750,23700,210
20230713,092400,153628600,23700,23750,23750,23700,542
20230713,092300,140758200,23900,23750,23900,23650,1113
20230713,092200,114317550,23750,23750,23750,23750,9
20230713,092100,114103800,23750,23750,23750,23750,13
20230713,092000,113795050,23700,23700,23700,23700,0
20230713,091900,113795050,23700,23750,23750,23700,9
20230713,091800,113581650,23750,23750,23750,23750,6
20230713,091700,113439150,23750,23750,23750,23750,52
20230713,091600,112204150,23750,23750,23750,23750,6
20230713,091500,112061650,23700,23750,23850,23650,1797
20230713,091400,69436750,23750,23800,23800,23750,114
20230713,091300,66726050,23800,23750,23800,23750,10
20230713,091200,66488500,23750,23750,23750,23750,3
20230713,091100,66417250,23700,23750,23750,23700,29
20230713,091000,65728950,23750,23750,23900,23750,78
20230713,090900,63876300,23900,23850,23900,23700,212
20230713,090800,58828850,23850,23900,23900,23850,51
20230713,090700,57612450,23800,23700,23900,23700,83
20230713,090600,55631900,23700,23800,23850,23700,797
20230713,090500,36628850,23800,23750,23800,23700,284
20230713,090400,29874500,23700,23650,23700,23550,215
20230713,090300,24785950,23650,23650,23650,23500,67
20230713,090200,23203050,23500,23600,23600,23500,600
20230713,090100,9086250,23600,23700,23700,23600,8
20230713,090000,8897300,23700,23600,23700,23600,377