KissMeData/033270/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,190500,1163430950,24050,24050,24050,24050,269
20230703,190400,1163430950,24050,24050,24050,24050,0
20230703,190300,1163430950,24050,24050,24050,24050,0
20230703,190200,1163430950,24050,24050,24050,24050,0
20230703,190100,1163430950,24050,24050,24050,24050,0
20230703,190000,1163430950,24050,24050,24050,24050,0
20230703,185900,1163430950,24050,24050,24050,24050,0
20230703,185800,1163430950,24050,24050,24050,24050,0
20230703,185700,1163430950,24050,24050,24050,24050,0
20230703,185600,1163430950,24050,24050,24050,24050,0
20230703,185500,1163430950,24050,24050,24050,24050,0
20230703,185400,1163430950,24050,24050,24050,24050,0
20230703,185300,1163430950,24050,24050,24050,24050,0
20230703,185200,1163430950,24050,24050,24050,24050,0
20230703,185100,1163430950,24050,24050,24050,24050,0
20230703,185000,1163430950,24050,24050,24050,24050,0
20230703,184900,1163430950,24050,24050,24050,24050,0
20230703,184800,1163430950,24050,24050,24050,24050,0
20230703,184700,1163430950,24050,24050,24050,24050,0
20230703,184600,1163430950,24050,24050,24050,24050,0
20230703,184500,1163430950,24050,24050,24050,24050,0
20230703,184400,1163430950,24050,24050,24050,24050,0
20230703,184300,1163430950,24050,24050,24050,24050,0
20230703,184200,1163430950,24050,24050,24050,24050,0
20230703,184100,1163430950,24050,24050,24050,24050,0
20230703,184000,1163430950,24050,24050,24050,24050,0
20230703,183900,1163430950,24050,24050,24050,24050,0
20230703,183800,1163430950,24050,24050,24050,24050,0
20230703,183700,1163430950,24050,24050,24050,24050,0
20230703,183600,1163430950,24050,24050,24050,24050,0
20230703,183500,1163430950,24050,24050,24050,24050,269
20230703,183400,1163430950,24050,24050,24050,24050,0
20230703,183300,1163430950,24050,24050,24050,24050,0
20230703,183200,1163430950,24050,24050,24050,24050,0
20230703,183100,1163430950,24050,24050,24050,24050,0
20230703,183000,1163430950,24050,24050,24050,24050,0
20230703,182900,1163430950,24050,24050,24050,24050,0
20230703,182800,1163430950,24050,24050,24050,24050,0
20230703,182700,1163430950,24050,24050,24050,24050,0
20230703,182600,1163430950,24050,24050,24050,24050,0
20230703,182500,1163430950,24050,24050,24050,24050,0
20230703,182400,1163430950,24050,24050,24050,24050,0
20230703,182300,1163430950,24050,24050,24050,24050,0
20230703,182200,1163430950,24050,24050,24050,24050,0
20230703,182100,1163430950,24050,24050,24050,24050,0
20230703,182000,1163430950,24050,24050,24050,24050,0
20230703,181900,1163430950,24050,24050,24050,24050,0
20230703,181800,1163430950,24050,24050,24050,24050,0
20230703,181700,1163430950,24050,24050,24050,24050,0
20230703,181600,1163430950,24050,24050,24050,24050,0
20230703,181500,1163430950,24050,24050,24050,24050,0
20230703,181400,1163430950,24050,24050,24050,24050,0
20230703,181300,1163430950,24050,24050,24050,24050,0
20230703,181200,1163430950,24050,24050,24050,24050,0
20230703,181100,1163430950,24050,24050,24050,24050,0
20230703,181000,1163430950,24050,24050,24050,24050,0
20230703,180900,1163430950,24050,24050,24050,24050,0
20230703,180800,1163430950,24050,24050,24050,24050,0
20230703,180700,1163430950,24050,24050,24050,24050,0
20230703,180600,1163430950,24050,24050,24050,24050,0
20230703,180500,1163430950,24050,24050,24050,24050,269
20230703,180400,1163430950,24050,24050,24050,24050,0
20230703,180300,1163430950,24050,24050,24050,24050,0
20230703,180200,1163430950,24050,24050,24050,24050,0
20230703,180100,1163430950,24050,24050,24050,24050,0
20230703,180000,1163430950,24050,24050,24050,24050,0
20230703,175900,1163430950,24050,24050,24050,24050,0
20230703,175800,1163430950,24050,24050,24050,24050,0
20230703,175700,1163430950,24050,24050,24050,24050,0
20230703,175600,1163430950,24050,24050,24050,24050,0
20230703,175500,1163430950,24050,24050,24050,24050,0
20230703,175400,1163430950,24050,24050,24050,24050,0
20230703,175300,1163430950,24050,24050,24050,24050,0
20230703,175200,1163430950,24050,24050,24050,24050,0
20230703,175100,1163430950,24050,24050,24050,24050,0
20230703,175000,1163430950,24050,24050,24050,24050,0
20230703,174900,1163430950,24050,24050,24050,24050,0
20230703,174800,1163430950,24050,24050,24050,24050,0
20230703,174700,1163430950,24050,24050,24050,24050,0
20230703,174600,1163430950,24050,24050,24050,24050,0
20230703,174500,1163430950,24050,24050,24050,24050,0
20230703,174400,1163430950,24050,24050,24050,24050,0
20230703,174300,1163430950,24050,24050,24050,24050,0
20230703,174200,1163430950,24050,24050,24050,24050,0
20230703,174100,1163430950,24050,24050,24050,24050,0
20230703,174000,1163430950,24050,24050,24050,24050,0
20230703,173900,1163430950,24050,24050,24050,24050,0
20230703,173800,1163430950,24050,24050,24050,24050,0
20230703,173700,1163430950,24050,24050,24050,24050,0
20230703,173600,1163430950,24050,24050,24050,24050,0
20230703,173500,1163430950,24050,24050,24050,24050,269
20230703,173400,1163430950,24050,24050,24050,24050,0
20230703,173300,1163430950,24050,24050,24050,24050,0
20230703,173200,1163430950,24050,24050,24050,24050,0
20230703,173100,1163430950,24050,24050,24050,24050,0
20230703,173000,1163430950,24050,24050,24050,24050,0
20230703,172900,1163430950,24050,24050,24050,24050,0
20230703,172800,1163430950,24050,24050,24050,24050,0
20230703,172700,1163430950,24050,24050,24050,24050,0
20230703,172600,1163430950,24050,24050,24050,24050,0
20230703,172500,1163430950,24050,24050,24050,24050,0
20230703,172400,1163430950,24050,24050,24050,24050,0
20230703,172300,1163430950,24050,24050,24050,24050,0
20230703,172200,1163430950,24050,24050,24050,24050,0
20230703,172100,1163430950,24050,24050,24050,24050,0
20230703,172000,1163430950,24050,24050,24050,24050,0
20230703,171900,1163430950,24050,24050,24050,24050,0
20230703,171800,1163430950,24050,24050,24050,24050,0
20230703,171700,1163430950,24050,24050,24050,24050,0
20230703,171600,1163430950,24050,24050,24050,24050,0
20230703,171500,1163430950,24050,24050,24050,24050,0
20230703,171400,1163430950,24050,24050,24050,24050,0
20230703,171300,1163430950,24050,24050,24050,24050,0
20230703,171200,1163430950,24050,24050,24050,24050,0
20230703,171100,1163430950,24050,24050,24050,24050,0
20230703,171000,1163430950,24050,24050,24050,24050,0
20230703,170900,1163430950,24050,24050,24050,24050,0
20230703,170800,1163430950,24050,24050,24050,24050,0
20230703,170700,1163430950,24050,24050,24050,24050,0
20230703,170600,1163430950,24050,24050,24050,24050,0
20230703,170500,1163430950,24050,24050,24050,24050,269
20230703,170400,1163430950,24050,24050,24050,24050,0
20230703,170300,1163430950,24050,24050,24050,24050,0
20230703,170200,1163430950,24050,24050,24050,24050,0
20230703,170100,1163430950,24050,24050,24050,24050,0
20230703,170000,1163430950,24050,24050,24050,24050,0
20230703,165900,1163430950,24050,24050,24050,24050,0
20230703,165800,1163430950,24050,24050,24050,24050,0
20230703,165700,1163430950,24050,24050,24050,24050,0
20230703,165600,1163430950,24050,24050,24050,24050,0
20230703,165500,1163430950,24050,24050,24050,24050,0
20230703,165400,1163430950,24050,24050,24050,24050,0
20230703,165300,1163430950,24050,24050,24050,24050,0
20230703,165200,1163430950,24050,24050,24050,24050,0
20230703,165100,1163430950,24050,24050,24050,24050,0
20230703,165000,1163430950,24050,24050,24050,24050,0
20230703,164900,1163430950,24050,24050,24050,24050,0
20230703,164800,1163430950,24050,24050,24050,24050,0
20230703,164700,1163430950,24050,24050,24050,24050,0
20230703,164600,1163430950,24050,24050,24050,24050,0
20230703,164500,1163430950,24050,24050,24050,24050,0
20230703,164400,1163430950,24050,24050,24050,24050,0
20230703,164300,1163430950,24050,24050,24050,24050,0
20230703,164200,1163430950,24050,24050,24050,24050,0
20230703,164100,1163430950,24050,24050,24050,24050,0
20230703,164000,1163430950,24050,24050,24050,24050,0
20230703,163900,1163430950,24050,24050,24050,24050,0
20230703,163800,1163430950,24050,24050,24050,24050,0
20230703,163700,1163430950,24050,24050,24050,24050,0
20230703,163600,1163430950,24050,24050,24050,24050,0
20230703,163500,1163430950,24050,24050,24050,24050,269
20230703,163400,1163430950,24050,24050,24050,24050,0
20230703,163300,1163430950,24050,24050,24050,24050,0
20230703,163200,1163430950,24050,24050,24050,24050,0
20230703,163100,1163430950,24050,24050,24050,24050,0
20230703,163000,1163430950,24050,24050,24050,24050,0
20230703,162900,1163430950,24050,24050,24050,24050,0
20230703,162800,1163430950,24050,24050,24050,24050,0
20230703,162700,1163430950,24050,24050,24050,24050,0
20230703,162600,1163430950,24050,24050,24050,24050,0
20230703,162500,1163430950,24050,24050,24050,24050,0
20230703,162400,1163430950,24050,24050,24050,24050,0
20230703,162300,1163430950,24050,24050,24050,24050,0
20230703,162200,1163430950,24050,24050,24050,24050,0
20230703,162100,1163430950,24050,24050,24050,24050,0
20230703,162000,1163430950,24050,24050,24050,24050,0
20230703,161900,1163430950,24050,24050,24050,24050,0
20230703,161800,1163430950,24050,24050,24050,24050,0
20230703,161700,1163430950,24050,24050,24050,24050,0
20230703,161600,1163430950,24050,24050,24050,24050,0
20230703,161500,1163430950,24050,24050,24050,24050,0
20230703,161400,1163430950,24050,24050,24050,24050,0
20230703,161300,1163430950,24050,24050,24050,24050,0
20230703,161200,1163430950,24050,24050,24050,24050,0
20230703,161100,1163430950,24050,24050,24050,24050,0
20230703,161000,1163430950,24050,24050,24050,24050,0
20230703,160900,1163430950,24050,24050,24050,24050,0
20230703,160800,1163430950,24050,24050,24050,24050,0
20230703,160700,1163430950,24050,24050,24050,24050,0
20230703,160600,1163430950,24050,24050,24050,24050,0
20230703,160500,1163430950,24050,24050,24050,24050,269
20230703,160400,1163430950,24050,24050,24050,24050,0
20230703,160300,1163430950,24050,24050,24050,24050,0
20230703,160200,1163430950,24050,24050,24050,24050,0
20230703,160100,1163430950,24050,24050,24050,24050,0
20230703,160000,1163430950,24050,24050,24050,24050,0
20230703,155900,1163430950,24050,24050,24050,24050,0
20230703,155800,1163430950,24050,24050,24050,24050,0
20230703,155700,1163430950,24050,24050,24050,24050,0
20230703,155600,1163430950,24050,24050,24050,24050,0
20230703,155500,1163430950,24050,24050,24050,24050,0
20230703,155400,1163430950,24050,24050,24050,24050,0
20230703,155300,1163430950,24050,24050,24050,24050,0
20230703,155200,1163430950,24050,24050,24050,24050,0
20230703,155100,1163430950,24050,24050,24050,24050,0
20230703,155000,1163430950,24050,24050,24050,24050,0
20230703,154900,1163430950,24050,24050,24050,24050,0
20230703,154800,1163430950,24050,24050,24050,24050,0
20230703,154700,1163430950,24050,24050,24050,24050,0
20230703,154600,1163430950,24050,24050,24050,24050,0
20230703,154500,1163430950,24050,24050,24050,24050,0
20230703,154400,1163430950,24050,24050,24050,24050,0
20230703,154300,1163430950,24050,24050,24050,24050,0
20230703,154200,1163430950,24050,24050,24050,24050,0
20230703,154100,1163430950,24050,24050,24050,24050,0
20230703,154000,1163430950,24050,24050,24050,24050,0
20230703,153900,1163430950,24050,24050,24050,24050,0
20230703,153800,1163430950,24050,24050,24050,24050,0
20230703,153700,1163430950,24050,24050,24050,24050,0
20230703,153600,1163430950,24050,24050,24050,24050,0
20230703,153500,1163430950,24050,24050,24050,24050,269
20230703,153400,1163430950,24050,24050,24050,24050,0
20230703,153300,1163430950,24050,24050,24050,24050,0
20230703,153200,1163430950,24050,24050,24050,24050,0
20230703,153100,1163430950,24050,24050,24050,24050,0
20230703,153000,1163430950,24050,24050,24050,24050,269
20230703,152900,1156961500,24050,24050,24050,24050,0
20230703,152800,1156961500,24050,24050,24050,24050,0
20230703,152700,1156961500,24050,24050,24050,24050,0
20230703,152600,1156961500,24050,24050,24050,24050,0
20230703,152500,1156961500,24050,24050,24050,24050,0
20230703,152400,1156961500,24050,24050,24050,24050,0
20230703,152300,1156961500,24050,24050,24050,24050,0
20230703,152200,1156961500,24050,24050,24050,24050,0
20230703,152100,1156961500,24050,24050,24050,24050,0
20230703,152000,1156961500,24050,24050,24050,24050,0
20230703,151900,1156961500,24050,23950,24100,23950,600
20230703,151800,1142525850,23950,23950,23950,23900,2004
20230703,151700,1094624400,23950,23950,23950,23950,714
20230703,151600,1077524100,24000,24000,24000,24000,0
20230703,151500,1077524100,24000,24000,24000,23950,22
20230703,151400,1076996600,24000,24000,24000,24000,1
20230703,151300,1076972600,24000,24050,24050,24000,270
20230703,151200,1070492350,24050,24050,24050,24050,0
20230703,151100,1070492350,24050,24100,24100,24050,6
20230703,151000,1070348000,24050,24050,24050,24050,1
20230703,150900,1070323950,24050,24000,24050,24000,342
20230703,150800,1062100650,24000,24000,24000,24000,1
20230703,150700,1062076650,24000,24000,24000,24000,74
20230703,150600,1060300650,24000,24050,24050,24000,1205
20230703,150500,1031370000,24100,24100,24100,24100,0
20230703,150400,1031370000,24100,24100,24100,24100,0
20230703,150300,1031370000,24100,24100,24100,24100,9
20230703,150200,1031153100,24100,24050,24100,24050,102
20230703,150100,1028694950,24050,24050,24050,24050,0
20230703,150000,1028694950,24050,24050,24050,24050,0
20230703,145900,1028694950,24050,24100,24100,24050,219
20230703,145800,1023427850,24100,24100,24100,24100,0
20230703,145700,1023427850,24100,24100,24100,24100,0
20230703,145600,1023427850,24100,24100,24100,24100,1
20230703,145500,1023403750,24050,24050,24050,24050,30
20230703,145400,1022682250,24100,24100,24100,24100,0
20230703,145300,1022682250,24100,24100,24100,24100,4
20230703,145200,1022585850,24100,24100,24100,24100,1
20230703,145100,1022561750,24050,24050,24050,24050,14
20230703,145000,1022225050,24050,24050,24050,24050,217
20230703,144900,1017006200,24100,24100,24100,24100,0
20230703,144800,1017006200,24100,24100,24100,24100,10
20230703,144700,1016765200,24100,24100,24100,24100,10
20230703,144600,1016524200,24050,24050,24050,24050,0
20230703,144500,1016524200,24050,24050,24050,24050,0
20230703,144400,1016524200,24050,24050,24050,24050,0
20230703,144300,1016524200,24050,24100,24100,24050,5
20230703,144200,1016403900,24050,24050,24050,24050,77
20230703,144100,1014552050,24100,24150,24150,24100,64
20230703,144000,1013007550,24100,24100,24100,24100,306
20230703,143900,1005632950,24100,24100,24150,24100,219
20230703,143800,1000355000,24100,24100,24100,24100,0
20230703,143700,1000355000,24100,24100,24100,24100,55
20230703,143600,999029500,24100,24100,24100,24100,5
20230703,143500,998909000,24100,24100,24100,24100,166
20230703,143400,994908400,24150,24150,24150,24150,1
20230703,143300,994884250,24150,24150,24150,24150,1
20230703,143200,994860100,24150,24150,24150,24150,1
20230703,143100,994835950,24150,24150,24150,24150,59
20230703,143000,993411100,24150,24150,24150,24150,0
20230703,142900,993411100,24150,24150,24150,24150,0
20230703,142800,993411100,24150,24150,24150,24150,100
20230703,142700,990996100,24150,24150,24150,24150,0
20230703,142600,990996100,24150,24150,24150,24150,101
20230703,142500,988556950,24150,24150,24150,24150,0
20230703,142400,988556950,24150,24150,24150,24150,0
20230703,142300,988556950,24150,24150,24150,24150,90
20230703,142200,986383450,24200,24150,24200,24150,430
20230703,142100,975998350,24150,24150,24150,24150,0
20230703,142000,975998350,24150,24150,24150,24150,471
20230703,141900,964623700,24150,24200,24200,24150,29
20230703,141800,963923300,24150,24150,24150,24150,1
20230703,141700,963899150,24150,24150,24150,24150,815
20230703,141600,944216900,24150,24100,24150,24100,10
20230703,141500,943975650,24100,24100,24100,24100,81
20230703,141400,942023550,24100,24100,24100,24100,131
20230703,141300,938866450,24050,24050,24050,24050,41
20230703,141200,937880400,24050,24050,24050,24050,1
20230703,141100,937856350,24050,24050,24050,24050,1
20230703,141000,937832300,24050,24050,24050,24050,9
20230703,140900,937615850,24050,24000,24050,24000,11
20230703,140800,937351800,24050,24050,24050,24050,22
20230703,140700,936822700,24050,24050,24050,24050,200
20230703,140600,932012700,24050,24050,24050,24050,183
20230703,140500,927611550,24100,24100,24100,24100,0
20230703,140400,927611550,24100,24100,24100,24100,291
20230703,140300,920598450,24050,24050,24050,24050,5
20230703,140200,920478200,24050,24050,24050,24050,100
20230703,140100,918073200,24100,24100,24100,24100,4
20230703,140000,917976800,24100,24100,24100,24100,0
20230703,135900,917976800,24100,24100,24100,24100,0
20230703,135800,917976800,24100,24100,24100,24100,0
20230703,135700,917976800,24100,24100,24100,24100,43
20230703,135600,916940500,24100,24050,24100,24050,203
20230703,135500,912058300,24000,24000,24000,24000,5
20230703,135400,911938300,24000,24050,24050,24000,310
20230703,135300,904492850,24150,24100,24150,24100,2
20230703,135200,904444600,24050,24100,24100,24050,1000
20230703,135100,880386850,24150,24100,24150,24100,63
20230703,135000,878868500,24100,24100,24100,24100,0
20230703,134900,878868500,24100,24100,24100,24100,71
20230703,134800,877157400,24050,24100,24100,24050,43
20230703,134700,876121200,24100,24150,24150,24100,57
20230703,134600,874747400,24150,24150,24150,24150,800
20230703,134500,855427400,24100,24100,24100,24100,130
20230703,134400,852294400,24100,24050,24100,24050,954
20230703,134300,829304850,24050,24050,24050,24050,144
20230703,134200,825841650,24050,24050,24050,24050,0
20230703,134100,825841650,24050,24000,24050,24000,327
20230703,134000,817977550,24000,24000,24000,24000,17
20230703,133900,817569550,24000,24000,24000,24000,1
20230703,133800,817545550,24050,24050,24050,24050,0
20230703,133700,817545550,24050,24050,24050,24050,10
20230703,133600,817305050,24000,24000,24000,24000,0
20230703,133500,817305050,24000,24000,24000,24000,0
20230703,133400,817305050,24000,24000,24000,24000,10
20230703,133300,817065050,24000,24000,24000,24000,0
20230703,133200,817065050,24000,24000,24000,24000,136
20230703,133100,813801050,24000,24000,24000,24000,0
20230703,133000,813801050,24000,24000,24050,24000,296
20230703,132900,806695000,24000,24000,24000,24000,35
20230703,132800,805855000,24000,24000,24000,24000,48
20230703,132700,804703000,24000,24000,24000,24000,0
20230703,132600,804703000,24000,24000,24000,24000,0
20230703,132500,804703000,24000,23900,24000,23900,1417
20230703,132400,770712900,23950,23950,23950,23950,0
20230703,132300,770712900,23950,23950,23950,23950,0
20230703,132200,770712900,23950,23950,23950,23950,279
20230703,132100,764030850,23950,23950,24000,23950,27
20230703,132000,763384150,23950,23950,23950,23950,6
20230703,131900,763240450,23950,23950,23950,23950,369
20230703,131800,754402900,23950,23950,23950,23950,5
20230703,131700,754283150,23950,23950,24000,23950,415
20230703,131600,744343850,23950,23950,23950,23950,0
20230703,131500,744343850,23950,23950,23950,23950,8
20230703,131400,744152250,23950,23950,23950,23950,200
20230703,131300,739362250,23950,23950,23950,23950,0
20230703,131200,739362250,23950,23950,23950,23950,0
20230703,131100,739362250,23950,23900,23950,23900,105
20230703,131000,736847750,23900,23950,23950,23900,305
20230703,130900,729545100,23950,23950,23950,23950,40
20230703,130800,728587100,23950,23950,23950,23950,0
20230703,130700,728587100,23950,23950,23950,23950,0
20230703,130600,728587100,23950,23950,23950,23950,0
20230703,130500,728587100,23950,23950,23950,23950,11
20230703,130400,728323650,23950,23950,23950,23950,35
20230703,130300,727485400,23900,23950,23950,23900,65
20230703,130200,725931150,23950,23950,23950,23950,0
20230703,130100,725931150,23950,23950,23950,23950,1
20230703,130000,725907200,23950,23950,23950,23950,30
20230703,125900,725188700,23950,23950,23950,23950,0
20230703,125800,725188700,23950,23950,23950,23950,2
20230703,125700,725140800,23900,23900,23900,23900,66
20230703,125600,723563400,23900,23900,23900,23900,1
20230703,125500,723539500,23900,23900,23900,23900,101
20230703,125400,721125600,23900,23900,23900,23900,231
20230703,125300,715604700,23900,23900,23900,23900,1
20230703,125200,715580800,23900,23900,23900,23900,123
20230703,125100,712641100,23900,23900,23900,23900,9
20230703,125000,712426000,23850,23900,23900,23850,4
20230703,124900,712330550,23950,23950,23950,23950,33
20230703,124800,711540200,23950,23950,23950,23950,3
20230703,124700,711468350,23900,23950,23950,23900,128
20230703,124600,708407750,23950,23900,23950,23900,16
20230703,124500,708025250,23900,23850,23900,23850,18
20230703,124400,707595900,23850,23850,23850,23850,50
20230703,124300,706403400,23900,23900,23900,23900,1
20230703,124200,706379500,23900,23950,23950,23900,954
20230703,124100,683578750,23950,23900,23950,23900,4
20230703,124000,683483000,23950,23950,23950,23950,0
20230703,123900,683483000,23950,23950,23950,23950,0
20230703,123800,683483000,23950,23950,23950,23950,10
20230703,123700,683243500,23950,23950,23950,23950,100
20230703,123600,680848500,23950,23950,23950,23950,2
20230703,123500,680800600,23950,23950,23950,23950,0
20230703,123400,680800600,23950,23950,23950,23950,15
20230703,123300,680441350,23900,23950,23950,23900,35
20230703,123200,679604700,23950,23950,23950,23950,5
20230703,123100,679484950,23900,23900,23900,23900,5
20230703,123000,679365450,23900,23900,23900,23900,1
20230703,122900,679341550,23900,23900,23900,23900,5
20230703,122800,679222050,23900,23900,23900,23900,5
20230703,122700,679102550,23900,23900,23900,23900,9
20230703,122600,678887450,23900,23900,23900,23900,5
20230703,122500,678767950,23900,23900,23900,23900,61
20230703,122400,677310050,23900,23900,23900,23900,60
20230703,122300,675876050,23900,23900,23900,23900,5
20230703,122200,675756550,23900,23900,23900,23900,0
20230703,122100,675756550,23900,23900,23900,23900,5
20230703,122000,675637050,23900,23900,23900,23900,0
20230703,121900,675637050,23900,23950,23950,23900,5
20230703,121800,675517500,23900,23900,23900,23900,79
20230703,121700,673629400,23900,23950,23950,23900,25
20230703,121600,673031650,23950,23950,23950,23950,0
20230703,121500,673031650,23950,23950,23950,23950,5
20230703,121400,672911900,23950,23950,23950,23950,109
20230703,121300,670301350,23950,23950,23950,23950,5
20230703,121200,670181600,23950,23950,23950,23950,20
20230703,121100,669702600,23950,23950,23950,23950,185
20230703,121000,665271850,24000,23950,24000,23950,6
20230703,120900,665128100,23950,23950,23950,23950,30
20230703,120800,664409600,24000,24000,24000,24000,0
20230703,120700,664409600,24000,24000,24000,24000,41
20230703,120600,663425600,24000,24000,24000,24000,0
20230703,120500,663425600,24000,24000,24000,24000,32
20230703,120400,662657600,24000,24000,24000,24000,0
20230703,120300,662657600,24000,24000,24000,24000,0
20230703,120200,662657600,24000,24000,24000,24000,11
20230703,120100,662393600,24000,24000,24000,24000,0
20230703,120000,662393600,24000,24000,24000,24000,0
20230703,115900,662393600,24000,23950,24000,23950,190
20230703,115800,657838100,23950,23950,23950,23950,250
20230703,115700,651850600,24000,24000,24000,24000,12
20230703,115600,651562600,24000,24000,24000,24000,0
20230703,115500,651562600,24000,23950,24000,23950,57
20230703,115400,650197350,24000,24000,24000,24000,127
20230703,115300,647149350,24000,24000,24000,24000,10
20230703,115200,646909350,24000,24050,24050,24000,198
20230703,115100,642156950,24050,24050,24050,24050,0
20230703,115000,642156950,24050,24050,24050,24050,6
20230703,114900,642012650,24000,24000,24000,24000,0
20230703,114800,642012650,24000,24050,24050,24000,60
20230703,114700,640571650,24000,24000,24000,24000,5
20230703,114600,640451650,24000,24050,24050,24000,9
20230703,114500,640235600,24050,24050,24050,24050,1
20230703,114400,640211550,24050,24050,24050,24050,100
20230703,114300,637806550,24050,24050,24050,24050,24
20230703,114200,637229350,24050,24050,24050,24050,0
20230703,114100,637229350,24050,24050,24050,24050,2
20230703,114000,637181250,24050,24050,24050,24050,304
20230703,113900,629870050,24100,24100,24100,24100,142
20230703,113800,626447850,24100,24100,24100,24100,10
20230703,113700,626206850,24100,24050,24100,24050,130
20230703,113600,623074850,24050,24050,24050,24050,5
20230703,113500,622954600,24050,24050,24050,24050,25
20230703,113400,622353350,24050,24050,24050,24050,5
20230703,113300,622233100,24050,24050,24050,24050,6
20230703,113200,622088800,24050,24050,24050,24050,105
20230703,113100,619563550,24050,24050,24050,24050,5
20230703,113000,619443300,24050,24050,24050,24050,0
20230703,112900,619443300,24050,24050,24100,24050,14
20230703,112800,619106500,24100,24100,24100,24100,0
20230703,112700,619106500,24100,24100,24100,24100,4
20230703,112600,619010100,24100,24100,24100,24100,4
20230703,112500,618913700,24100,23950,24100,23950,4
20230703,112400,618817600,23950,24000,24000,23950,5
20230703,112300,618697800,23950,23950,23950,23950,0
20230703,112200,618697800,23950,24050,24050,23950,536
20230703,112100,605832100,24000,24050,24050,24000,33
20230703,112000,605039300,24050,24050,24050,24050,1
20230703,111900,605015250,24050,24050,24050,24050,15
20230703,111800,604654500,24050,24050,24050,24050,46
20230703,111700,603548200,24050,24050,24050,24050,231
20230703,111600,597992650,24000,24000,24000,24000,9
20230703,111500,597776650,24000,24000,24000,24000,12
20230703,111400,597488650,24000,24050,24050,24000,33
20230703,111300,596695400,24050,24050,24050,24050,0
20230703,111200,596695400,24050,24050,24050,24050,8
20230703,111100,596503000,24050,24050,24050,24050,1
20230703,111000,596478950,24050,24050,24050,24050,1
20230703,110900,596454900,24050,24050,24050,24050,0
20230703,110800,596454900,24050,24050,24050,24050,0
20230703,110700,596454900,24050,24050,24050,24050,0
20230703,110600,596454900,24050,24050,24050,24050,134
20230703,110500,593232200,24100,24050,24100,24050,81
20230703,110400,591284100,24050,24050,24050,24050,440
20230703,110300,580702100,24050,24050,24050,24050,1
20230703,110200,580678050,24050,24050,24050,24050,6
20230703,110100,580533750,24000,24000,24000,24000,578
20230703,110000,566661750,24000,24000,24000,24000,51
20230703,105900,565437750,23900,23900,23900,23900,50
20230703,105800,564242750,23900,23900,23950,23900,10
20230703,105700,564003700,23900,23900,23900,23900,0
20230703,105600,564003700,23900,23900,23900,23900,0
20230703,105500,564003700,23900,23900,23900,23900,6
20230703,105400,563860300,23900,24000,24000,23900,146
20230703,105300,560369250,24000,23950,24000,23950,80
20230703,105200,558451750,24000,24000,24000,24000,0
20230703,105100,558451750,24000,23950,24000,23950,6
20230703,105000,558308000,23950,23950,23950,23950,0
20230703,104900,558308000,23950,23950,23950,23950,6
20230703,104800,558164300,24100,24100,24100,24100,0
20230703,104700,558164300,24100,24100,24100,24100,25
20230703,104600,557561800,24050,24050,24050,24050,0
20230703,104500,557561800,24050,24050,24050,24050,81
20230703,104400,555613750,24050,24000,24050,24000,1000
20230703,104300,531572950,23950,23950,23950,23950,7
20230703,104200,531405300,23950,23950,23950,23950,50
20230703,104100,530207800,23900,23900,23900,23900,163
20230703,104000,526312100,23900,23900,23900,23900,3
20230703,103900,526240400,23950,23950,23950,23950,1
20230703,103800,526216450,23950,23950,23950,23950,1
20230703,103700,526192500,23950,23950,23950,23950,7
20230703,103600,526024850,23900,23900,23900,23900,5
20230703,103500,525905350,23900,23950,23950,23900,39
20230703,103400,524972750,23950,23900,23950,23900,752
20230703,103300,506969450,23900,23950,23950,23900,1340
20230703,103200,474926500,24000,24000,24000,24000,1
20230703,103100,474902500,24000,24000,24000,24000,0
20230703,103000,474902500,24000,24000,24000,24000,3
20230703,102900,474830500,23950,23950,23950,23950,5
20230703,102800,474710750,23950,23950,23950,23950,0
20230703,102700,474710750,23950,24000,24000,23950,49
20230703,102600,473536850,24000,24000,24000,24000,0
20230703,102500,473536850,24000,24000,24000,24000,5
20230703,102400,473416850,24000,24000,24000,24000,1
20230703,102300,473392850,24000,24000,24000,24000,56
20230703,102200,472048850,24000,24000,24000,24000,165
20230703,102100,468088850,24000,23950,24000,23950,837
20230703,102000,448000900,24000,24050,24050,24000,340
20230703,101900,439839150,24000,24000,24000,24000,478
20230703,101800,428367150,24000,24000,24000,24000,2
20230703,101700,428319150,24000,24000,24000,23950,1939
20230703,101600,381798800,24000,24000,24000,24000,3
20230703,101500,381726800,24050,24050,24050,24000,2687
20230703,101400,317238000,24000,24000,24000,24000,27
20230703,101300,316590000,24050,24050,24050,24050,2
20230703,101200,316541900,24050,24050,24050,24050,3
20230703,101100,316469750,24000,24000,24000,24000,6
20230703,101000,316325750,24000,24000,24000,24000,202
20230703,100900,311477750,24050,24050,24050,24050,4
20230703,100800,311381550,24050,24050,24050,24050,6
20230703,100700,311237250,24050,24050,24050,24050,5
20230703,100600,311117000,24050,24050,24050,24050,25
20230703,100500,310515750,24050,24050,24050,24050,0
20230703,100400,310515750,24050,24050,24050,24050,47
20230703,100300,309385400,24050,24050,24050,24050,32
20230703,100200,308615800,24050,24050,24050,24050,0
20230703,100100,308615800,24050,24000,24050,24000,1684
20230703,100000,268197550,24000,24000,24000,24000,383
20230703,095900,259005550,24000,24000,24000,24000,41
20230703,095800,258021550,23900,24000,24000,23900,19
20230703,095700,257566550,23950,23950,24000,23950,10
20230703,095600,257327000,23950,23950,23950,23950,65
20230703,095500,255770250,23950,23950,23950,23950,0
20230703,095400,255770250,23950,23950,23950,23950,0
20230703,095300,255770250,23950,23950,23950,23950,107
20230703,095200,253207600,23950,23950,23950,23900,68
20230703,095100,251581850,23950,23950,23950,23950,2
20230703,095000,251533950,23900,23950,23950,23900,1012
20230703,094900,227346850,23950,23950,23950,23950,119
20230703,094800,224496800,23950,23950,23950,23950,203
20230703,094700,219634950,23950,23950,23950,23950,6
20230703,094600,219491250,23950,23950,23950,23950,0
20230703,094500,219491250,23950,23950,23950,23950,4
20230703,094400,219395450,23950,23950,23950,23950,23
20230703,094300,218844600,23950,23950,23950,23950,120
20230703,094200,215970600,23950,23950,23950,23950,2
20230703,094100,215922700,23950,23950,23950,23950,65
20230703,094000,214365950,23950,23900,23950,23900,116
20230703,093900,211590750,23950,23900,23950,23900,160
20230703,093800,207763700,23900,23850,23900,23850,37
20230703,093700,206881100,23900,23900,23900,23900,4
20230703,093600,206785500,23900,23800,23900,23800,62
20230703,093500,205303800,23900,23900,23900,23900,0
20230703,093400,205303800,23900,23900,23900,23900,6
20230703,093300,205160400,23900,23900,23900,23900,0
20230703,093200,205160400,23900,23800,23900,23800,212
20230703,093100,200113600,23900,23900,23900,23800,738
20230703,093000,182496200,23900,23900,23900,23900,0
20230703,092900,182496200,23900,23850,23900,23800,273
20230703,092800,175993850,23850,23900,23900,23850,175
20230703,092700,171819900,23900,23850,23900,23850,30
20230703,092600,171103000,23850,23900,23900,23850,115
20230703,092500,168357000,23850,23950,23950,23850,820
20230703,092400,148783500,23950,24000,24000,23850,1018
20230703,092300,124449700,24050,24050,24050,24050,51
20230703,092200,123223150,24000,24050,24050,24000,2
20230703,092100,123175100,24000,24050,24050,24000,40
20230703,092000,122214950,24050,24050,24050,24000,111
20230703,091900,119545900,24000,24000,24000,24000,103
20230703,091800,117073900,24050,24050,24050,24050,6
20230703,091700,116929600,24050,24050,24050,24050,6
20230703,091600,116785300,24050,24050,24050,24000,84
20230703,091500,114769150,24050,24050,24050,24050,360
20230703,091400,106111150,24050,24050,24050,24050,1
20230703,091300,106087100,24000,24000,24000,24000,6
20230703,091200,105943100,24000,24000,24000,24000,1
20230703,091100,105919100,24000,24000,24050,23950,38
20230703,091000,105008750,23950,24000,24000,23950,202
20230703,090900,100166100,24050,24050,24050,24050,76
20230703,090800,98338300,24050,24050,24050,24050,2
20230703,090700,98290200,24050,23900,24050,23900,705
20230703,090600,81440550,23850,24100,24100,23850,941
20230703,090500,58914450,24100,24100,24100,24100,16
20230703,090400,58528850,24100,24150,24150,24100,532
20230703,090300,45706600,24100,24100,24100,24100,42
20230703,090200,44694400,23900,24150,24150,23900,1088
20230703,090100,18591600,24250,24150,24250,24150,35
20230703,090000,17743850,24150,24250,24250,24150,733