KissMeData/020000/min/candle-20230714.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230714,190200,667166250,22500,22500,22500,22500,1166
20230714,190100,667166250,22500,22500,22500,22500,0
20230714,190000,667166250,22500,22500,22500,22500,0
20230714,185900,667166250,22500,22500,22500,22500,0
20230714,185800,667166250,22500,22500,22500,22500,0
20230714,185700,667166250,22500,22500,22500,22500,0
20230714,185600,667166250,22500,22500,22500,22500,0
20230714,185500,667166250,22500,22500,22500,22500,0
20230714,185400,667166250,22500,22500,22500,22500,0
20230714,185300,667166250,22500,22500,22500,22500,0
20230714,185200,667166250,22500,22500,22500,22500,0
20230714,185100,667166250,22500,22500,22500,22500,0
20230714,185000,667166250,22500,22500,22500,22500,0
20230714,184900,667166250,22500,22500,22500,22500,0
20230714,184800,667166250,22500,22500,22500,22500,0
20230714,184700,667166250,22500,22500,22500,22500,0
20230714,184600,667166250,22500,22500,22500,22500,0
20230714,184500,667166250,22500,22500,22500,22500,0
20230714,184400,667166250,22500,22500,22500,22500,0
20230714,184300,667166250,22500,22500,22500,22500,0
20230714,184200,667166250,22500,22500,22500,22500,0
20230714,184100,667166250,22500,22500,22500,22500,0
20230714,184000,667166250,22500,22500,22500,22500,0
20230714,183900,667166250,22500,22500,22500,22500,0
20230714,183800,667166250,22500,22500,22500,22500,0
20230714,183700,667166250,22500,22500,22500,22500,0
20230714,183600,667166250,22500,22500,22500,22500,0
20230714,183500,667166250,22500,22500,22500,22500,0
20230714,183400,667166250,22500,22500,22500,22500,0
20230714,183300,667166250,22500,22500,22500,22500,0
20230714,183200,667166250,22500,22500,22500,22500,1166
20230714,183100,667166250,22500,22500,22500,22500,0
20230714,183000,667166250,22500,22500,22500,22500,0
20230714,182900,667166250,22500,22500,22500,22500,0
20230714,182800,667166250,22500,22500,22500,22500,0
20230714,182700,667166250,22500,22500,22500,22500,0
20230714,182600,667166250,22500,22500,22500,22500,0
20230714,182500,667166250,22500,22500,22500,22500,0
20230714,182400,667166250,22500,22500,22500,22500,0
20230714,182300,667166250,22500,22500,22500,22500,0
20230714,182200,667166250,22500,22500,22500,22500,0
20230714,182100,667166250,22500,22500,22500,22500,0
20230714,182000,667166250,22500,22500,22500,22500,0
20230714,181900,667166250,22500,22500,22500,22500,0
20230714,181800,667166250,22500,22500,22500,22500,0
20230714,181700,667166250,22500,22500,22500,22500,0
20230714,181600,667166250,22500,22500,22500,22500,0
20230714,181500,667166250,22500,22500,22500,22500,0
20230714,181400,667166250,22500,22500,22500,22500,0
20230714,181300,667166250,22500,22500,22500,22500,0
20230714,181200,667166250,22500,22500,22500,22500,0
20230714,181100,667166250,22500,22500,22500,22500,0
20230714,181000,667166250,22500,22500,22500,22500,0
20230714,180900,667166250,22500,22500,22500,22500,0
20230714,180800,667166250,22500,22500,22500,22500,0
20230714,180700,667166250,22500,22500,22500,22500,0
20230714,180600,667166250,22500,22500,22500,22500,0
20230714,180500,667166250,22500,22500,22500,22500,0
20230714,180400,667166250,22500,22500,22500,22500,0
20230714,180300,667166250,22500,22500,22500,22500,0
20230714,180200,667166250,22500,22500,22500,22500,1166
20230714,180100,667166250,22500,22500,22500,22500,0
20230714,180000,667166250,22500,22500,22500,22500,0
20230714,175900,667166250,22500,22500,22500,22500,0
20230714,175800,667166250,22500,22500,22500,22500,0
20230714,175700,667166250,22500,22500,22500,22500,0
20230714,175600,667166250,22500,22500,22500,22500,0
20230714,175500,667166250,22500,22500,22500,22500,0
20230714,175400,667166250,22500,22500,22500,22500,0
20230714,175300,667166250,22500,22500,22500,22500,0
20230714,175200,667166250,22500,22500,22500,22500,0
20230714,175100,667166250,22500,22500,22500,22500,0
20230714,175000,667166250,22500,22500,22500,22500,0
20230714,174900,667166250,22500,22500,22500,22500,0
20230714,174800,667166250,22500,22500,22500,22500,0
20230714,174700,667166250,22500,22500,22500,22500,0
20230714,174600,667166250,22500,22500,22500,22500,0
20230714,174500,667166250,22500,22500,22500,22500,0
20230714,174400,667166250,22500,22500,22500,22500,0
20230714,174300,667166250,22500,22500,22500,22500,0
20230714,174200,667166250,22500,22500,22500,22500,0
20230714,174100,667166250,22500,22500,22500,22500,0
20230714,174000,667166250,22500,22500,22500,22500,0
20230714,173900,667166250,22500,22500,22500,22500,0
20230714,173800,667166250,22500,22500,22500,22500,0
20230714,173700,667166250,22500,22500,22500,22500,0
20230714,173600,667166250,22500,22500,22500,22500,0
20230714,173500,667166250,22500,22500,22500,22500,0
20230714,173400,667166250,22500,22500,22500,22500,0
20230714,173300,667166250,22500,22500,22500,22500,0
20230714,173200,667166250,22500,22500,22500,22500,1166
20230714,173100,667166250,22500,22500,22500,22500,0
20230714,173000,667166250,22500,22500,22500,22500,0
20230714,172900,667166250,22500,22500,22500,22500,0
20230714,172800,667166250,22500,22500,22500,22500,0
20230714,172700,667166250,22500,22500,22500,22500,0
20230714,172600,667166250,22500,22500,22500,22500,0
20230714,172500,667166250,22500,22500,22500,22500,0
20230714,172400,667166250,22500,22500,22500,22500,0
20230714,172300,667166250,22500,22500,22500,22500,0
20230714,172200,667166250,22500,22500,22500,22500,0
20230714,172100,667166250,22500,22500,22500,22500,0
20230714,172000,667166250,22500,22500,22500,22500,0
20230714,171900,667166250,22500,22500,22500,22500,0
20230714,171800,667166250,22500,22500,22500,22500,0
20230714,171700,667166250,22500,22500,22500,22500,0
20230714,171600,667166250,22500,22500,22500,22500,0
20230714,171500,667166250,22500,22500,22500,22500,0
20230714,171400,667166250,22500,22500,22500,22500,0
20230714,171300,667166250,22500,22500,22500,22500,0
20230714,171200,667166250,22500,22500,22500,22500,0
20230714,171100,667166250,22500,22500,22500,22500,0
20230714,171000,667166250,22500,22500,22500,22500,0
20230714,170900,667166250,22500,22500,22500,22500,0
20230714,170800,667166250,22500,22500,22500,22500,0
20230714,170700,667166250,22500,22500,22500,22500,0
20230714,170600,667166250,22500,22500,22500,22500,0
20230714,170500,667166250,22500,22500,22500,22500,0
20230714,170400,667166250,22500,22500,22500,22500,0
20230714,170300,667166250,22500,22500,22500,22500,0
20230714,170200,667166250,22500,22500,22500,22500,1166
20230714,170100,667166250,22500,22500,22500,22500,0
20230714,170000,667166250,22500,22500,22500,22500,0
20230714,165900,667166250,22500,22500,22500,22500,0
20230714,165800,667166250,22500,22500,22500,22500,0
20230714,165700,667166250,22500,22500,22500,22500,0
20230714,165600,667166250,22500,22500,22500,22500,0
20230714,165500,667166250,22500,22500,22500,22500,0
20230714,165400,667166250,22500,22500,22500,22500,0
20230714,165300,667166250,22500,22500,22500,22500,0
20230714,165200,667166250,22500,22500,22500,22500,0
20230714,165100,667166250,22500,22500,22500,22500,0
20230714,165000,667166250,22500,22500,22500,22500,0
20230714,164900,667166250,22500,22500,22500,22500,0
20230714,164800,667166250,22500,22500,22500,22500,0
20230714,164700,667166250,22500,22500,22500,22500,0
20230714,164600,667166250,22500,22500,22500,22500,0
20230714,164500,667166250,22500,22500,22500,22500,0
20230714,164400,667166250,22500,22500,22500,22500,0
20230714,164300,667166250,22500,22500,22500,22500,0
20230714,164200,667166250,22500,22500,22500,22500,0
20230714,164100,667166250,22500,22500,22500,22500,0
20230714,164000,667166250,22500,22500,22500,22500,0
20230714,163900,667166250,22500,22500,22500,22500,0
20230714,163800,667166250,22500,22500,22500,22500,0
20230714,163700,667166250,22500,22500,22500,22500,0
20230714,163600,667166250,22500,22500,22500,22500,0
20230714,163500,667166250,22500,22500,22500,22500,0
20230714,163400,667166250,22500,22500,22500,22500,0
20230714,163300,667166250,22500,22500,22500,22500,0
20230714,163200,667166250,22500,22500,22500,22500,1166
20230714,163100,667166250,22500,22500,22500,22500,0
20230714,163000,667166250,22500,22500,22500,22500,0
20230714,162900,667166250,22500,22500,22500,22500,0
20230714,162800,667166250,22500,22500,22500,22500,0
20230714,162700,667166250,22500,22500,22500,22500,0
20230714,162600,667166250,22500,22500,22500,22500,0
20230714,162500,667166250,22500,22500,22500,22500,0
20230714,162400,667166250,22500,22500,22500,22500,0
20230714,162300,667166250,22500,22500,22500,22500,0
20230714,162200,667166250,22500,22500,22500,22500,0
20230714,162100,667166250,22500,22500,22500,22500,0
20230714,162000,667166250,22500,22500,22500,22500,0
20230714,161900,667166250,22500,22500,22500,22500,0
20230714,161800,667166250,22500,22500,22500,22500,0
20230714,161700,667166250,22500,22500,22500,22500,0
20230714,161600,667166250,22500,22500,22500,22500,0
20230714,161500,667166250,22500,22500,22500,22500,0
20230714,161400,667166250,22500,22500,22500,22500,0
20230714,161300,667166250,22500,22500,22500,22500,0
20230714,161200,667166250,22500,22500,22500,22500,0
20230714,161100,667166250,22500,22500,22500,22500,0
20230714,161000,667166250,22500,22500,22500,22500,0
20230714,160900,667166250,22500,22500,22500,22500,0
20230714,160800,667166250,22500,22500,22500,22500,0
20230714,160700,667166250,22500,22500,22500,22500,0
20230714,160600,667166250,22500,22500,22500,22500,0
20230714,160500,667166250,22500,22500,22500,22500,0
20230714,160400,667166250,22500,22500,22500,22500,0
20230714,160300,667166250,22500,22500,22500,22500,0
20230714,160200,667166250,22500,22500,22500,22500,1166
20230714,160100,667166250,22500,22500,22500,22500,0
20230714,160000,667166250,22500,22500,22500,22500,0
20230714,155900,667166250,22500,22500,22500,22500,0
20230714,155800,667166250,22500,22500,22500,22500,0
20230714,155700,667166250,22500,22500,22500,22500,0
20230714,155600,667166250,22500,22500,22500,22500,0
20230714,155500,667166250,22500,22500,22500,22500,0
20230714,155400,667166250,22500,22500,22500,22500,0
20230714,155300,667166250,22500,22500,22500,22500,0
20230714,155200,667166250,22500,22500,22500,22500,0
20230714,155100,667166250,22500,22500,22500,22500,0
20230714,155000,667166250,22500,22500,22500,22500,0
20230714,154900,667166250,22500,22500,22500,22500,0
20230714,154800,667166250,22500,22500,22500,22500,0
20230714,154700,667166250,22500,22500,22500,22500,0
20230714,154600,667166250,22500,22500,22500,22500,0
20230714,154500,667166250,22500,22500,22500,22500,0
20230714,154400,667166250,22500,22500,22500,22500,0
20230714,154300,667166250,22500,22500,22500,22500,0
20230714,154200,667166250,22500,22500,22500,22500,0
20230714,154100,667166250,22500,22500,22500,22500,0
20230714,154000,667166250,22500,22500,22500,22500,0
20230714,153900,667166250,22500,22500,22500,22500,0
20230714,153800,667166250,22500,22500,22500,22500,0
20230714,153700,667166250,22500,22500,22500,22500,0
20230714,153600,667166250,22500,22500,22500,22500,0
20230714,153500,667166250,22500,22500,22500,22500,0
20230714,153400,667166250,22500,22500,22500,22500,0
20230714,153300,667166250,22500,22500,22500,22500,0
20230714,153200,667166250,22500,22500,22500,22500,1166
20230714,153100,667166250,22500,22500,22500,22500,0
20230714,153000,667166250,22500,22500,22500,22500,1166
20230714,152900,640931250,22350,22350,22350,22350,0
20230714,152800,640931250,22350,22350,22350,22350,0
20230714,152700,640931250,22350,22350,22350,22350,0
20230714,152600,640931250,22350,22350,22350,22350,0
20230714,152500,640931250,22350,22350,22350,22350,0
20230714,152400,640931250,22350,22350,22350,22350,0
20230714,152300,640931250,22350,22350,22350,22350,0
20230714,152200,640931250,22350,22350,22350,22350,0
20230714,152100,640931250,22350,22350,22350,22350,0
20230714,152000,640931250,22350,22350,22350,22350,0
20230714,151900,640931250,22350,22400,22400,22350,129
20230714,151800,638044550,22400,22350,22400,22350,40
20230714,151700,637150100,22350,22400,22400,22350,49
20230714,151600,636054600,22400,22400,22400,22350,87
20230714,151500,634109750,22400,22350,22400,22350,114
20230714,151400,631561450,22400,22400,22400,22350,7
20230714,151300,631404800,22350,22350,22400,22350,35
20230714,151200,630622050,22400,22400,22400,22350,21
20230714,151100,630152000,22400,22400,22400,22350,16
20230714,151000,629793850,22400,22350,22400,22350,153
20230714,150900,626369450,22400,22400,22400,22350,36
20230714,150800,625564550,22350,22350,22400,22350,145
20230714,150700,622318100,22350,22350,22400,22350,54
20230714,150600,621108750,22350,22400,22450,22350,150
20230714,150500,617748800,22350,22400,22400,22350,56
20230714,150400,616495950,22400,22350,22400,22350,61
20230714,150300,615132400,22400,22450,22450,22350,63
20230714,150200,613722800,22450,22400,22450,22400,140
20230714,150100,610586500,22400,22350,22450,22350,126
20230714,150000,607763800,22450,22450,22450,22350,617
20230714,145900,593946600,22400,22400,22450,22400,39
20230714,145800,593072600,22400,22450,22450,22400,51
20230714,145700,591927800,22450,22450,22450,22400,19
20230714,145600,591501350,22400,22450,22450,22400,8
20230714,145500,591321900,22450,22450,22450,22400,7
20230714,145400,591164850,22450,22450,22450,22400,7
20230714,145300,591007800,22450,22450,22450,22400,36
20230714,145200,590201000,22450,22450,22450,22400,7
20230714,145100,590044000,22450,22500,22500,22400,50
20230714,145000,588921350,22500,22450,22500,22400,62
20230714,144900,587529650,22450,22450,22450,22400,315
20230714,144800,580459350,22450,22450,22450,22400,55
20230714,144700,579224950,22450,22450,22450,22400,47
20230714,144600,578171250,22400,22450,22450,22400,6
20230714,144500,578036650,22450,22400,22450,22400,8
20230714,144400,577857200,22450,22400,22450,22400,34
20230714,144300,577095300,22450,22450,22450,22400,8
20230714,144200,576915800,22450,22400,22450,22400,8
20230714,144100,576736350,22400,22450,22450,22400,5
20230714,144000,576624150,22400,22450,22450,22400,8
20230714,143900,576444650,22450,22450,22450,22400,35
20230714,143800,575660300,22450,22450,22450,22400,9
20230714,143700,575458350,22400,22450,22450,22400,16
20230714,143600,575099250,22400,22400,22450,22400,55
20230714,143500,573865950,22450,22350,22450,22350,81
20230714,143400,572051250,22450,22500,22500,22400,1318
20230714,143300,542526700,22500,22500,22500,22400,99
20230714,143200,540303650,22500,22400,22500,22400,20
20230714,143100,539854650,22400,22450,22450,22400,98
20230714,143000,537654650,22450,22450,22450,22400,119
20230714,142900,534984500,22450,22400,22450,22400,35
20230714,142800,534198900,22400,22450,22450,22400,10
20230714,142700,533974500,22450,22450,22450,22400,12
20230714,142600,533705200,22400,22450,22450,22400,8
20230714,142500,533525750,22450,22450,22450,22400,129
20230714,142400,530631200,22450,22450,22450,22400,29
20230714,142300,529980300,22450,22400,22450,22400,45
20230714,142200,528971500,22450,22500,22500,22450,35
20230714,142100,528184050,22400,22500,22500,22400,8
20230714,142000,528004200,22400,22400,22500,22400,98
20230714,141900,525805450,22400,22450,22450,22400,17
20230714,141800,525423850,22450,22450,22450,22400,21
20230714,141700,524952500,22400,22450,22450,22400,28
20230714,141600,524324700,22450,22450,22450,22400,19
20230714,141500,523898250,22450,22450,22450,22400,40
20230714,141400,523000350,22450,22450,22450,22450,35
20230714,141300,522214600,22450,22450,22450,22450,257
20230714,141200,516444950,22450,22450,22450,22400,32
20230714,141100,515727850,22450,22450,22450,22450,69
20230714,141000,514178800,22450,22450,22450,22400,8
20230714,140900,513999250,22450,22450,22450,22400,61
20230714,140800,512630650,22450,22450,22450,22450,3
20230714,140700,512563300,22450,22450,22450,22450,20
20230714,140600,512114300,22450,22450,22450,22450,315
20230714,140500,505042550,22450,22450,22450,22450,3
20230714,140400,504975200,22450,22450,22450,22450,9
20230714,140300,504773150,22450,22450,22450,22400,48
20230714,140200,503696900,22450,22450,22450,22450,2
20230714,140100,503652000,22450,22450,22450,22400,54
20230714,140000,502441050,22450,22450,22450,22450,5
20230714,135900,502328800,22450,22450,22450,22450,3
20230714,135800,502261450,22450,22450,22450,22400,31
20230714,135700,501565550,22450,22450,22450,22450,4
20230714,135600,501475750,22450,22450,22450,22450,4
20230714,135500,501385950,22450,22450,22450,22450,7
20230714,135400,501228800,22450,22500,22500,22450,5
20230714,135300,501116450,22450,22500,22500,22450,102
20230714,135200,498826350,22450,22450,22500,22450,53
20230714,135100,497636350,22400,22450,22450,22400,130
20230714,135000,494721950,22500,22450,22500,22400,35
20230714,134900,493936600,22450,22500,22500,22450,139
20230714,134800,490815750,22500,22500,22500,22500,1
20230714,134700,490793250,22500,22500,22500,22450,17
20230714,134600,490411250,22500,22500,22500,22500,3
20230714,134500,490343750,22500,22500,22500,22500,14
20230714,134400,490028750,22500,22500,22500,22500,10
20230714,134300,489803750,22500,22500,22500,22500,7
20230714,134200,489646250,22500,22500,22500,22500,6
20230714,134100,489511250,22500,22500,22500,22500,11
20230714,134000,489263750,22500,22500,22500,22500,6
20230714,133900,489128750,22500,22500,22500,22500,4
20230714,133800,489038750,22500,22500,22500,22500,4
20230714,133700,488948750,22500,22450,22500,22450,546
20230714,133600,476686600,22450,22450,22450,22450,4
20230714,133500,476596800,22450,22450,22450,22450,4
20230714,133400,476507000,22450,22450,22450,22450,3
20230714,133300,476439650,22450,22450,22450,22450,4
20230714,133200,476349850,22450,22450,22450,22450,4
20230714,133100,476260050,22400,22450,22450,22400,6
20230714,133000,476125550,22450,22500,22500,22450,481
20230714,132900,465314950,22500,22500,22500,22500,3
20230714,132800,465247450,22500,22500,22500,22450,18
20230714,132700,464843150,22500,22550,22550,22500,8
20230714,132600,464663100,22550,22500,22550,22500,33
20230714,132500,463920050,22450,22550,22550,22450,10
20230714,132400,463695000,22550,22500,22550,22500,106
20230714,132300,461309800,22550,22550,22550,22550,3
20230714,132200,461242150,22550,22500,22550,22500,202
20230714,132100,456696650,22550,22550,22550,22500,49
20230714,132000,455593200,22550,22550,22550,22550,3
20230714,131900,455525550,22550,22550,22550,22550,24
20230714,131800,454984350,22550,22550,22550,22550,4
20230714,131700,454894150,22500,22550,22550,22500,13
20230714,131600,454601400,22550,22500,22550,22500,12
20230714,131500,454330850,22500,22550,22550,22500,10
20230714,131400,454105400,22500,22550,22550,22500,110
20230714,131300,451629750,22550,22550,22550,22550,5
20230714,131200,451517000,22550,22550,22550,22550,31
20230714,131100,450817950,22550,22550,22550,22500,43
20230714,131000,449850000,22550,22550,22550,22550,7
20230714,130900,449692150,22500,22550,22550,22500,7
20230714,130800,449534550,22500,22500,22550,22500,17
20230714,130700,449151700,22550,22500,22550,22500,18
20230714,130600,448746450,22500,22500,22550,22500,80
20230714,130500,446946050,22500,22500,22500,22500,32
20230714,130400,446226050,22500,22500,22500,22500,4
20230714,130300,446136050,22550,22500,22550,22500,55
20230714,130200,444898250,22500,22500,22550,22500,46
20230714,130100,443863200,22500,22500,22550,22500,36
20230714,130000,443053050,22550,22500,22550,22500,111
20230714,125900,440555400,22450,22450,22450,22450,0
20230714,125800,440555400,22450,22450,22450,22450,1
20230714,125700,440532950,22500,22500,22500,22500,419
20230714,125600,431105450,22500,22550,22550,22500,6
20230714,125500,430970200,22550,22550,22550,22550,10
20230714,125400,430744700,22550,22550,22550,22550,3
20230714,125300,430677050,22550,22550,22550,22550,2
20230714,125200,430631950,22550,22550,22550,22550,9
20230714,125100,430429000,22550,22550,22550,22550,19
20230714,125000,430000550,22550,22550,22550,22550,23
20230714,124900,429481900,22550,22550,22550,22550,17
20230714,124800,429098550,22550,22550,22550,22550,0
20230714,124700,429098550,22550,22500,22550,22500,542
20230714,124600,416900350,22500,22500,22500,22500,3
20230714,124500,416832850,22500,22500,22500,22500,0
20230714,124400,416832850,22500,22500,22500,22500,4
20230714,124300,416742850,22500,22500,22500,22500,0
20230714,124200,416742850,22500,22500,22500,22500,14
20230714,124100,416427850,22500,22450,22500,22450,7
20230714,124000,416270400,22450,22450,22450,22450,5
20230714,123900,416158150,22500,22450,22500,22450,9
20230714,123800,415955900,22500,22500,22500,22500,1
20230714,123700,415933400,22500,22500,22500,22500,1
20230714,123600,415910900,22500,22500,22500,22500,0
20230714,123500,415910900,22500,22450,22500,22450,15
20230714,123400,415573650,22450,22500,22500,22450,16
20230714,123300,415214000,22500,22500,22500,22450,20
20230714,123200,414764350,22500,22500,22500,22500,0
20230714,123100,414764350,22500,22500,22500,22500,1
20230714,123000,414741850,22500,22450,22500,22450,10
20230714,122900,414517100,22500,22500,22500,22500,17
20230714,122800,414134600,22500,22500,22500,22500,2
20230714,122700,414089600,22500,22500,22500,22500,2
20230714,122600,414044600,22500,22500,22500,22500,23
20230714,122500,413527100,22500,22450,22500,22450,2
20230714,122400,413482150,22500,22500,22500,22500,8
20230714,122300,413302150,22500,22500,22500,22500,1
20230714,122200,413279650,22500,22500,22500,22500,9
20230714,122100,413077150,22500,22500,22500,22500,8
20230714,122000,412897150,22500,22500,22500,22500,1
20230714,121900,412874650,22500,22500,22500,22450,64
20230714,121800,411437650,22500,22500,22500,22450,7
20230714,121700,411280200,22500,22500,22500,22500,15
20230714,121600,410942700,22500,22500,22500,22500,7
20230714,121500,410785200,22500,22500,22500,22500,10
20230714,121400,410560200,22500,22500,22500,22500,7
20230714,121300,410402700,22500,22450,22500,22450,78
20230714,121200,408651450,22450,22450,22450,22450,8
20230714,121100,408471850,22450,22450,22450,22450,29
20230714,121000,407820800,22450,22450,22450,22400,710
20230714,120900,391916350,22450,22400,22450,22400,120
20230714,120800,389228000,22400,22400,22400,22400,29
20230714,120700,388578400,22400,22400,22400,22400,12
20230714,120600,388309600,22400,22400,22400,22400,0
20230714,120500,388309600,22400,22400,22400,22400,0
20230714,120400,388309600,22400,22400,22400,22400,53
20230714,120300,387122400,22400,22400,22400,22400,11
20230714,120200,386876000,22400,22400,22450,22400,21
20230714,120100,386405500,22400,22400,22450,22400,146
20230714,120000,383135050,22400,22350,22400,22350,30
20230714,115900,382463600,22400,22400,22400,22350,98
20230714,115800,380269200,22450,22400,22450,22400,8
20230714,115700,380089800,22400,22400,22450,22400,15
20230714,115600,379753750,22400,22400,22450,22400,26
20230714,115500,379171200,22400,22450,22450,22400,79
20230714,115400,377401350,22400,22400,22450,22400,17
20230714,115300,377020500,22450,22450,22450,22400,70
20230714,115200,375452400,22400,22450,22450,22350,38
20230714,115100,374601300,22350,22350,22450,22350,8
20230714,115000,374422200,22350,22400,22450,22350,49
20230714,114900,373323750,22350,22350,22450,22350,31
20230714,114800,372629450,22350,22350,22450,22350,33
20230714,114700,371890500,22350,22400,22450,22350,10
20230714,114600,371666700,22400,22400,22450,22350,49
20230714,114500,370569200,22450,22350,22450,22350,36
20230714,114400,369763050,22350,22350,22400,22350,24
20230714,114300,369225600,22450,22450,22450,22350,90
20230714,114200,367209900,22450,22400,22450,22400,25
20230714,114100,366649850,22450,22450,22450,22400,34
20230714,114000,365888150,22400,22400,22450,22400,28
20230714,113900,365260850,22400,22450,22450,22400,53
20230714,113800,364072300,22400,22400,22450,22400,20
20230714,113700,363624100,22400,22350,22450,22350,20
20230714,113600,363176200,22450,22350,22450,22350,2
20230714,113500,363131400,22450,22400,22450,22350,18
20230714,113400,362728600,22450,22350,22450,22350,32
20230714,113300,362013250,22350,22350,22450,22350,7
20230714,113200,361856650,22400,22400,22450,22400,205
20230714,113100,357264550,22450,22400,22450,22400,30
20230714,113000,356592450,22400,22350,22400,22350,62
20230714,112900,355204300,22400,22400,22400,22350,8
20230714,112800,355025250,22400,22350,22400,22350,65
20230714,112700,353569750,22350,22350,22400,22350,10
20230714,112600,353346150,22350,22350,22350,22350,114
20230714,112500,350798250,22400,22350,22450,22350,51
20230714,112400,349655950,22350,22350,22400,22350,28
20230714,112300,349030000,22450,22400,22450,22350,64
20230714,112200,347596650,22400,22350,22400,22350,236
20230714,112100,342310300,22400,22350,22400,22350,5
20230714,112000,342198500,22350,22350,22350,22350,10
20230714,111900,341975000,22350,22350,22350,22350,14
20230714,111800,341662100,22400,22400,22450,22350,243
20230714,111700,336218850,22400,22400,22450,22400,11
20230714,111600,335972400,22400,22400,22400,22400,3
20230714,111500,335905200,22400,22400,22450,22400,18
20230714,111400,335501950,22450,22400,22450,22400,172
20230714,111300,331640750,22400,22400,22400,22400,5
20230714,111200,331528750,22450,22400,22450,22400,304
20230714,111100,324704450,22450,22400,22450,22400,15
20230714,111000,324367950,22400,22400,22400,22400,16
20230714,110900,324009550,22400,22400,22400,22400,67
20230714,110800,322508750,22400,22400,22450,22400,13
20230714,110700,322217500,22450,22450,22450,22450,220
20230714,110600,317278500,22450,22450,22500,22450,14
20230714,110500,316964150,22500,22450,22500,22450,8
20230714,110400,316784450,22450,22450,22500,22450,208
20230714,110300,312104900,22500,22450,22500,22450,102
20230714,110200,309811850,22450,22500,22500,22400,96
20230714,110100,307655950,22450,22500,22500,22400,118
20230714,110000,305006250,22450,22500,22500,22450,797
20230714,105900,287074250,22500,22450,22500,22450,91
20230714,105800,285027000,22450,22500,22500,22450,52
20230714,105700,283857300,22450,22400,22500,22400,322
20230714,105600,276628550,22400,22400,22450,22400,95
20230714,105500,274496200,22400,22400,22450,22400,81
20230714,105400,272678050,22450,22400,22450,22350,908
20230714,105300,252338700,22350,22400,22400,22350,24
20230714,105200,251801800,22350,22400,22400,22350,42
20230714,105100,250861300,22350,22400,22400,22350,15
20230714,105000,250525650,22400,22350,22400,22350,16
20230714,104900,250167850,22400,22350,22400,22350,26
20230714,104800,249586050,22400,22350,22400,22350,7
20230714,104700,249429450,22350,22400,22400,22350,7
20230714,104600,249272850,22350,22350,22400,22350,30
20230714,104500,248602300,22350,22350,22400,22350,8
20230714,104400,248423400,22350,22350,22350,22350,37
20230714,104300,247596450,22350,22350,22400,22350,32
20230714,104200,246880050,22350,22350,22400,22350,15
20230714,104100,246544750,22350,22400,22400,22350,29
20230714,104000,245895500,22350,22300,22400,22300,140
20230714,103900,242761600,22300,22350,22400,22300,338
20230714,103800,235197600,22350,22300,22350,22300,51
20230714,103700,234058150,22300,22400,22400,22300,66
20230714,103600,232580000,22350,22350,22350,22350,68
20230714,103500,231060200,22350,22350,22400,22350,27
20230714,103400,230456650,22350,22350,22350,22350,99
20230714,103300,228244000,22350,22350,22400,22350,22
20230714,103200,227751550,22350,22350,22400,22350,13
20230714,103100,227460950,22350,22350,22350,22350,64
20230714,103000,226030550,22300,22300,22300,22300,8
20230714,102900,225852150,22300,22250,22350,22250,60
20230714,102800,224513950,22300,22250,22300,22250,63
20230714,102700,223110000,22250,22200,22350,22200,1261
20230714,102600,194987450,22250,22200,22250,22200,11
20230714,102500,194742950,22200,22200,22250,22200,12
20230714,102400,194476500,22200,22200,22200,22200,15
20230714,102300,194143500,22200,22200,22200,22200,8
20230714,102200,193965900,22200,22200,22250,22200,26
20230714,102100,193387750,22200,22200,22200,22200,8
20230714,102000,193210150,22200,22200,22250,22200,14
20230714,101900,192899300,22200,22200,22250,22200,7
20230714,101800,192743850,22250,22200,22250,22200,17
20230714,101700,192365950,22200,22200,22200,22200,13
20230714,101600,192077350,22200,22200,22200,22200,8
20230714,101500,191899750,22200,22200,22250,22200,6
20230714,101400,191766500,22200,22250,22250,22200,14
20230714,101300,191455350,22200,22150,22200,22150,95
20230714,101200,189347150,22150,22200,22250,22150,33
20230714,101100,188614750,22200,22200,22200,22200,18
20230714,101000,188215150,22200,22250,22250,22200,40
20230714,100900,187325500,22250,22250,22300,22250,23
20230714,100800,186813650,22250,22150,22250,22150,102
20230714,100700,184544250,22150,22250,22250,22150,278
20230714,100600,178372750,22200,22250,22250,22200,820
20230714,100500,160127950,22250,22250,22300,22250,13
20230714,100400,159838650,22250,22250,22250,22250,4
20230714,100300,159749650,22250,22250,22250,22250,6
20230714,100200,159616150,22250,22250,22300,22250,16
20230714,100100,159260100,22250,22250,22300,22250,22
20230714,100000,158770000,22300,22250,22300,22200,250
20230714,095900,153206100,22200,22200,22250,22150,126
20230714,095800,150409000,22200,22200,22200,22200,216
20230714,095700,145613800,22200,22200,22200,22200,15
20230714,095600,145280800,22200,22200,22250,22200,50
20230714,095500,144170750,22200,22200,22250,22200,23
20230714,095400,143659600,22200,22200,22250,22200,14
20230714,095300,143348550,22200,22200,22200,22200,7
20230714,095200,143193150,22250,22250,22300,22250,12
20230714,095100,142926100,22250,22250,22250,22250,1026
20230714,095000,120097600,22250,22300,22300,22250,6
20230714,094900,119964050,22300,22200,22300,22200,109
20230714,094800,117537700,22200,22200,22200,22200,6
20230714,094700,117404500,22200,22200,22250,22200,34
20230714,094600,116648650,22200,22200,22200,22200,2
20230714,094500,116604250,22250,22200,22300,22200,251
20230714,094400,111028750,22250,22250,22250,22200,123
20230714,094300,108292200,22250,22250,22250,22200,71
20230714,094200,106712550,22200,22200,22250,22200,37
20230714,094100,105889750,22200,22200,22200,22200,22
20230714,094000,105401350,22200,22200,22250,22200,96
20230714,093900,103265950,22200,22250,22250,22200,369
20230714,093800,95055950,22250,22250,22300,22250,104
20230714,093700,92740900,22250,22250,22250,22250,14
20230714,093600,92429400,22250,22300,22300,22250,103
20230714,093500,90133300,22350,22250,22350,22200,826
20230714,093400,71745200,22200,22200,22200,22200,6
20230714,093300,71612000,22200,22200,22250,22200,15
20230714,093200,71278950,22200,22200,22250,22200,7
20230714,093100,71123500,22200,22200,22250,22200,15
20230714,093000,70790350,22200,22200,22250,22200,118
20230714,092900,68168250,22200,22200,22250,22150,337
20230714,092800,60686300,22150,22150,22200,22150,14
20230714,092700,60375950,22150,22150,22150,22150,8
20230714,092600,60198750,22150,22150,22150,22150,7
20230714,092500,60043700,22200,22150,22200,22150,162
20230714,092400,56452800,22150,22150,22150,22150,7
20230714,092300,56297750,22150,22150,22150,22150,10
20230714,092200,56076250,22200,22200,22250,22200,653
20230714,092100,41579600,22200,22200,22250,22200,21
20230714,092000,41112650,22200,22250,22250,22200,137
20230714,091900,38064950,22250,22250,22300,22250,6
20230714,091800,37931400,22250,22250,22250,22250,44
20230714,091700,36952400,22250,22300,22300,22250,2
20230714,091600,36907850,22250,22250,22300,22250,33
20230714,091500,36172400,22250,22300,22300,22250,16
20230714,091400,35815850,22300,22300,22350,22300,87
20230714,091300,33875450,22250,22250,22250,22250,8
20230714,091200,33697450,22250,22250,22300,22250,33
20230714,091100,32963100,22250,22300,22350,22250,298
20230714,091000,26317000,22300,22300,22300,22300,32
20230714,090900,25603400,22300,22300,22350,22250,63
20230714,090800,24198800,22300,22250,22300,22250,64
20230714,090700,22772500,22250,22300,22300,22250,79
20230714,090600,21011150,22300,22350,22350,22300,147
20230714,090500,17728200,22350,22350,22350,22350,47
20230714,090400,16677750,22400,22450,22450,22400,362
20230714,090300,8555000,22450,22450,22500,22450,19
20230714,090200,8128200,22450,22500,22500,22450,126
20230714,090100,5293300,22500,22500,22550,22500,66
20230714,090000,3808100,22550,22550,22550,22450,169