KissMeData/084850/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,193900,476323900,22850,22850,22850,22850,618
20230704,193800,476323900,22850,22850,22850,22850,0
20230704,193700,476323900,22850,22850,22850,22850,0
20230704,193600,476323900,22850,22850,22850,22850,0
20230704,193500,476323900,22850,22850,22850,22850,0
20230704,193400,476323900,22850,22850,22850,22850,0
20230704,193300,476323900,22850,22850,22850,22850,0
20230704,193200,476323900,22850,22850,22850,22850,0
20230704,193100,476323900,22850,22850,22850,22850,0
20230704,193000,476323900,22850,22850,22850,22850,0
20230704,192900,476323900,22850,22850,22850,22850,0
20230704,192800,476323900,22850,22850,22850,22850,0
20230704,192700,476323900,22850,22850,22850,22850,0
20230704,192600,476323900,22850,22850,22850,22850,0
20230704,192500,476323900,22850,22850,22850,22850,0
20230704,192400,476323900,22850,22850,22850,22850,0
20230704,192300,476323900,22850,22850,22850,22850,0
20230704,192200,476323900,22850,22850,22850,22850,0
20230704,192100,476323900,22850,22850,22850,22850,0
20230704,192000,476323900,22850,22850,22850,22850,0
20230704,191900,476323900,22850,22850,22850,22850,0
20230704,191800,476323900,22850,22850,22850,22850,0
20230704,191700,476323900,22850,22850,22850,22850,0
20230704,191600,476323900,22850,22850,22850,22850,0
20230704,191500,476323900,22850,22850,22850,22850,0
20230704,191400,476323900,22850,22850,22850,22850,0
20230704,191300,476323900,22850,22850,22850,22850,0
20230704,191200,476323900,22850,22850,22850,22850,0
20230704,191100,476323900,22850,22850,22850,22850,0
20230704,191000,476323900,22850,22850,22850,22850,0
20230704,190900,476323900,22850,22850,22850,22850,618
20230704,190800,476323900,22850,22850,22850,22850,0
20230704,190700,476323900,22850,22850,22850,22850,0
20230704,190600,476323900,22850,22850,22850,22850,0
20230704,190500,476323900,22850,22850,22850,22850,0
20230704,190400,476323900,22850,22850,22850,22850,0
20230704,190300,476323900,22850,22850,22850,22850,0
20230704,190200,476323900,22850,22850,22850,22850,0
20230704,190100,476323900,22850,22850,22850,22850,0
20230704,190000,476323900,22850,22850,22850,22850,0
20230704,185900,476323900,22850,22850,22850,22850,0
20230704,185800,476323900,22850,22850,22850,22850,0
20230704,185700,476323900,22850,22850,22850,22850,0
20230704,185600,476323900,22850,22850,22850,22850,0
20230704,185500,476323900,22850,22850,22850,22850,0
20230704,185400,476323900,22850,22850,22850,22850,0
20230704,185300,476323900,22850,22850,22850,22850,0
20230704,185200,476323900,22850,22850,22850,22850,0
20230704,185100,476323900,22850,22850,22850,22850,0
20230704,185000,476323900,22850,22850,22850,22850,0
20230704,184900,476323900,22850,22850,22850,22850,0
20230704,184800,476323900,22850,22850,22850,22850,0
20230704,184700,476323900,22850,22850,22850,22850,0
20230704,184600,476323900,22850,22850,22850,22850,0
20230704,184500,476323900,22850,22850,22850,22850,0
20230704,184400,476323900,22850,22850,22850,22850,0
20230704,184300,476323900,22850,22850,22850,22850,0
20230704,184200,476323900,22850,22850,22850,22850,0
20230704,184100,476323900,22850,22850,22850,22850,0
20230704,184000,476323900,22850,22850,22850,22850,0
20230704,183900,476323900,22850,22850,22850,22850,618
20230704,183800,476323900,22850,22850,22850,22850,0
20230704,183700,476323900,22850,22850,22850,22850,0
20230704,183600,476323900,22850,22850,22850,22850,0
20230704,183500,476323900,22850,22850,22850,22850,0
20230704,183400,476323900,22850,22850,22850,22850,0
20230704,183300,476323900,22850,22850,22850,22850,0
20230704,183200,476323900,22850,22850,22850,22850,0
20230704,183100,476323900,22850,22850,22850,22850,0
20230704,183000,476323900,22850,22850,22850,22850,0
20230704,182900,476323900,22850,22850,22850,22850,0
20230704,182800,476323900,22850,22850,22850,22850,0
20230704,182700,476323900,22850,22850,22850,22850,0
20230704,182600,476323900,22850,22850,22850,22850,0
20230704,182500,476323900,22850,22850,22850,22850,0
20230704,182400,476323900,22850,22850,22850,22850,0
20230704,182300,476323900,22850,22850,22850,22850,0
20230704,182200,476323900,22850,22850,22850,22850,0
20230704,182100,476323900,22850,22850,22850,22850,0
20230704,182000,476323900,22850,22850,22850,22850,0
20230704,181900,476323900,22850,22850,22850,22850,0
20230704,181800,476323900,22850,22850,22850,22850,0
20230704,181700,476323900,22850,22850,22850,22850,0
20230704,181600,476323900,22850,22850,22850,22850,0
20230704,181500,476323900,22850,22850,22850,22850,0
20230704,181400,476323900,22850,22850,22850,22850,0
20230704,181300,476323900,22850,22850,22850,22850,0
20230704,181200,476323900,22850,22850,22850,22850,0
20230704,181100,476323900,22850,22850,22850,22850,0
20230704,181000,476323900,22850,22850,22850,22850,0
20230704,180900,476323900,22850,22850,22850,22850,618
20230704,180800,476323900,22850,22850,22850,22850,0
20230704,180700,476323900,22850,22850,22850,22850,0
20230704,180600,476323900,22850,22850,22850,22850,0
20230704,180500,476323900,22850,22850,22850,22850,0
20230704,180400,476323900,22850,22850,22850,22850,0
20230704,180300,476323900,22850,22850,22850,22850,0
20230704,180200,476323900,22850,22850,22850,22850,0
20230704,180100,476323900,22850,22850,22850,22850,0
20230704,180000,476323900,22850,22850,22850,22850,0
20230704,175900,476323900,22850,22850,22850,22850,0
20230704,175800,476323900,22850,22850,22850,22850,0
20230704,175700,476323900,22850,22850,22850,22850,0
20230704,175600,476323900,22850,22850,22850,22850,0
20230704,175500,476323900,22850,22850,22850,22850,0
20230704,175400,476323900,22850,22850,22850,22850,0
20230704,175300,476323900,22850,22850,22850,22850,0
20230704,175200,476323900,22850,22850,22850,22850,0
20230704,175100,476323900,22850,22850,22850,22850,0
20230704,175000,476323900,22850,22850,22850,22850,0
20230704,174900,476323900,22850,22850,22850,22850,0
20230704,174800,476323900,22850,22850,22850,22850,0
20230704,174700,476323900,22850,22850,22850,22850,0
20230704,174600,476323900,22850,22850,22850,22850,0
20230704,174500,476323900,22850,22850,22850,22850,0
20230704,174400,476323900,22850,22850,22850,22850,0
20230704,174300,476323900,22850,22850,22850,22850,0
20230704,174200,476323900,22850,22850,22850,22850,0
20230704,174100,476323900,22850,22850,22850,22850,0
20230704,174000,476323900,22850,22850,22850,22850,0
20230704,173900,476323900,22850,22850,22850,22850,618
20230704,173800,476323900,22850,22850,22850,22850,0
20230704,173700,476323900,22850,22850,22850,22850,0
20230704,173600,476323900,22850,22850,22850,22850,0
20230704,173500,476323900,22850,22850,22850,22850,0
20230704,173400,476323900,22850,22850,22850,22850,0
20230704,173300,476323900,22850,22850,22850,22850,0
20230704,173200,476323900,22850,22850,22850,22850,0
20230704,173100,476323900,22850,22850,22850,22850,0
20230704,173000,476323900,22850,22850,22850,22850,0
20230704,172900,476323900,22850,22850,22850,22850,0
20230704,172800,476323900,22850,22850,22850,22850,0
20230704,172700,476323900,22850,22850,22850,22850,0
20230704,172600,476323900,22850,22850,22850,22850,0
20230704,172500,476323900,22850,22850,22850,22850,0
20230704,172400,476323900,22850,22850,22850,22850,0
20230704,172300,476323900,22850,22850,22850,22850,0
20230704,172200,476323900,22850,22850,22850,22850,0
20230704,172100,476323900,22850,22850,22850,22850,0
20230704,172000,476323900,22850,22850,22850,22850,0
20230704,171900,476323900,22850,22850,22850,22850,0
20230704,171800,476323900,22850,22850,22850,22850,0
20230704,171700,476323900,22850,22850,22850,22850,0
20230704,171600,476323900,22850,22850,22850,22850,0
20230704,171500,476323900,22850,22850,22850,22850,0
20230704,171400,476323900,22850,22850,22850,22850,0
20230704,171300,476323900,22850,22850,22850,22850,0
20230704,171200,476323900,22850,22850,22850,22850,0
20230704,171100,476323900,22850,22850,22850,22850,0
20230704,171000,476323900,22850,22850,22850,22850,0
20230704,170900,476323900,22850,22850,22850,22850,618
20230704,170800,476323900,22850,22850,22850,22850,0
20230704,170700,476323900,22850,22850,22850,22850,0
20230704,170600,476323900,22850,22850,22850,22850,0
20230704,170500,476323900,22850,22850,22850,22850,0
20230704,170400,476323900,22850,22850,22850,22850,0
20230704,170300,476323900,22850,22850,22850,22850,0
20230704,170200,476323900,22850,22850,22850,22850,0
20230704,170100,476323900,22850,22850,22850,22850,0
20230704,170000,476323900,22850,22850,22850,22850,0
20230704,165900,476323900,22850,22850,22850,22850,0
20230704,165800,476323900,22850,22850,22850,22850,0
20230704,165700,476323900,22850,22850,22850,22850,0
20230704,165600,476323900,22850,22850,22850,22850,0
20230704,165500,476323900,22850,22850,22850,22850,0
20230704,165400,476323900,22850,22850,22850,22850,0
20230704,165300,476323900,22850,22850,22850,22850,0
20230704,165200,476323900,22850,22850,22850,22850,0
20230704,165100,476323900,22850,22850,22850,22850,0
20230704,165000,476323900,22850,22850,22850,22850,0
20230704,164900,476323900,22850,22850,22850,22850,0
20230704,164800,476323900,22850,22850,22850,22850,0
20230704,164700,476323900,22850,22850,22850,22850,0
20230704,164600,476323900,22850,22850,22850,22850,0
20230704,164500,476323900,22850,22850,22850,22850,0
20230704,164400,476323900,22850,22850,22850,22850,0
20230704,164300,476323900,22850,22850,22850,22850,0
20230704,164200,476323900,22850,22850,22850,22850,0
20230704,164100,476323900,22850,22850,22850,22850,0
20230704,164000,476323900,22850,22850,22850,22850,0
20230704,163900,476323900,22850,22850,22850,22850,618
20230704,163800,476323900,22850,22850,22850,22850,0
20230704,163700,476323900,22850,22850,22850,22850,0
20230704,163600,476323900,22850,22850,22850,22850,0
20230704,163500,476323900,22850,22850,22850,22850,0
20230704,163400,476323900,22850,22850,22850,22850,0
20230704,163300,476323900,22850,22850,22850,22850,0
20230704,163200,476323900,22850,22850,22850,22850,0
20230704,163100,476323900,22850,22850,22850,22850,0
20230704,163000,476323900,22850,22850,22850,22850,0
20230704,162900,476323900,22850,22850,22850,22850,0
20230704,162800,476323900,22850,22850,22850,22850,0
20230704,162700,476323900,22850,22850,22850,22850,0
20230704,162600,476323900,22850,22850,22850,22850,0
20230704,162500,476323900,22850,22850,22850,22850,0
20230704,162400,476323900,22850,22850,22850,22850,0
20230704,162300,476323900,22850,22850,22850,22850,0
20230704,162200,476323900,22850,22850,22850,22850,0
20230704,162100,476323900,22850,22850,22850,22850,0
20230704,162000,476323900,22850,22850,22850,22850,0
20230704,161900,476323900,22850,22850,22850,22850,0
20230704,161800,476323900,22850,22850,22850,22850,0
20230704,161700,476323900,22850,22850,22850,22850,0
20230704,161600,476323900,22850,22850,22850,22850,0
20230704,161500,476323900,22850,22850,22850,22850,0
20230704,161400,476323900,22850,22850,22850,22850,0
20230704,161300,476323900,22850,22850,22850,22850,0
20230704,161200,476323900,22850,22850,22850,22850,0
20230704,161100,476323900,22850,22850,22850,22850,0
20230704,161000,476323900,22850,22850,22850,22850,0
20230704,160900,476323900,22850,22850,22850,22850,618
20230704,160800,476323900,22850,22850,22850,22850,0
20230704,160700,476323900,22850,22850,22850,22850,0
20230704,160600,476323900,22850,22850,22850,22850,0
20230704,160500,476323900,22850,22850,22850,22850,0
20230704,160400,476323900,22850,22850,22850,22850,0
20230704,160300,476323900,22850,22850,22850,22850,0
20230704,160200,476323900,22850,22850,22850,22850,0
20230704,160100,476323900,22850,22850,22850,22850,0
20230704,160000,476323900,22850,22850,22850,22850,0
20230704,155900,476323900,22850,22850,22850,22850,0
20230704,155800,476323900,22850,22850,22850,22850,0
20230704,155700,476323900,22850,22850,22850,22850,0
20230704,155600,476323900,22850,22850,22850,22850,0
20230704,155500,476323900,22850,22850,22850,22850,0
20230704,155400,476323900,22850,22850,22850,22850,0
20230704,155300,476323900,22850,22850,22850,22850,0
20230704,155200,476323900,22850,22850,22850,22850,0
20230704,155100,476323900,22850,22850,22850,22850,0
20230704,155000,476323900,22850,22850,22850,22850,0
20230704,154900,476323900,22850,22850,22850,22850,0
20230704,154800,476323900,22850,22850,22850,22850,0
20230704,154700,476323900,22850,22850,22850,22850,0
20230704,154600,476323900,22850,22850,22850,22850,0
20230704,154500,476323900,22850,22850,22850,22850,0
20230704,154400,476323900,22850,22850,22850,22850,0
20230704,154300,476323900,22850,22850,22850,22850,0
20230704,154200,476323900,22850,22850,22850,22850,0
20230704,154100,476323900,22850,22850,22850,22850,0
20230704,154000,476323900,22850,22850,22850,22850,0
20230704,153900,476323900,22850,22850,22850,22850,618
20230704,153800,476323900,22850,22850,22850,22850,0
20230704,153700,476323900,22850,22850,22850,22850,0
20230704,153600,476323900,22850,22850,22850,22850,0
20230704,153500,476323900,22850,22850,22850,22850,0
20230704,153400,476323900,22850,22850,22850,22850,0
20230704,153300,476323900,22850,22850,22850,22850,0
20230704,153200,476323900,22850,22850,22850,22850,0
20230704,153100,476323900,22850,22850,22850,22850,0
20230704,153000,476323900,22850,22850,22850,22850,618
20230704,152900,462202600,23000,23000,23000,23000,0
20230704,152800,462202600,23000,23000,23000,23000,0
20230704,152700,462202600,23000,23000,23000,23000,0
20230704,152600,462202600,23000,23000,23000,23000,0
20230704,152500,462202600,23000,23000,23000,23000,0
20230704,152400,462202600,23000,23000,23000,23000,0
20230704,152300,462202600,23000,23000,23000,23000,0
20230704,152200,462202600,23000,23000,23000,23000,0
20230704,152100,462202600,23000,23000,23000,23000,0
20230704,152000,462202600,23000,23000,23000,23000,0
20230704,151900,462202600,23000,23000,23000,23000,15
20230704,151800,461857600,23000,23000,23000,23000,2
20230704,151700,461811600,22900,22900,22900,22900,0
20230704,151600,461811600,22900,22900,22900,22900,0
20230704,151500,461811600,22900,22900,22900,22900,0
20230704,151400,461811600,22900,22900,22900,22900,1437
20230704,151300,428904300,22900,22900,22900,22900,100
20230704,151200,426614300,22950,23000,23000,22950,51
20230704,151100,425442150,22950,22950,22950,22950,10
20230704,151000,425212650,23000,23000,23000,23000,15
20230704,150900,424867650,23000,23000,23000,23000,0
20230704,150800,424867650,23000,22950,23000,22950,91
20230704,150700,422778550,22950,22950,22950,22950,12
20230704,150600,422503150,22950,22950,22950,22950,100
20230704,150500,420208150,22950,22950,22950,22950,0
20230704,150400,420208150,22950,22950,22950,22950,0
20230704,150300,420208150,22950,22900,22950,22900,22
20230704,150200,419703400,22900,22950,22950,22900,46
20230704,150100,418649950,23000,23000,23000,23000,0
20230704,150000,418649950,23000,23000,23000,23000,2
20230704,145900,418603950,23000,23000,23000,23000,0
20230704,145800,418603950,23000,23000,23000,23000,0
20230704,145700,418603950,23000,23000,23000,23000,5
20230704,145600,418488950,22900,22900,22900,22900,0
20230704,145500,418488950,22900,22900,22900,22900,1
20230704,145400,418466050,23000,23000,23000,23000,0
20230704,145300,418466050,23000,23000,23000,23000,0
20230704,145200,418466050,23000,23000,23000,23000,10
20230704,145100,418236050,22900,22900,22900,22900,0
20230704,145000,418236050,22900,22900,22900,22900,100
20230704,144900,415946050,22950,22950,22950,22950,0
20230704,144800,415946050,22950,22950,22950,22950,0
20230704,144700,415946050,22950,22950,22950,22950,0
20230704,144600,415946050,22950,22950,22950,22950,0
20230704,144500,415946050,22950,22900,22950,22900,63
20230704,144400,414501100,22900,22950,22950,22900,169
20230704,144300,410628950,22950,22950,22950,22950,88
20230704,144200,408609350,22950,22950,22950,22950,0
20230704,144100,408609350,22950,22950,22950,22950,32
20230704,144000,407874950,22950,22950,22950,22950,2
20230704,143900,407829050,23000,23000,23000,23000,6
20230704,143800,407691050,23000,23000,23000,23000,0
20230704,143700,407691050,23000,23000,23000,23000,9
20230704,143600,407484050,22950,22950,22950,22950,0
20230704,143500,407484050,22950,22950,22950,22950,0
20230704,143400,407484050,22950,22950,22950,22950,0
20230704,143300,407484050,22950,22950,22950,22950,0
20230704,143200,407484050,22950,22950,22950,22950,0
20230704,143100,407484050,22950,22950,22950,22950,0
20230704,143000,407484050,22950,22950,22950,22950,0
20230704,142900,407484050,22950,22950,22950,22950,0
20230704,142800,407484050,22950,22950,22950,22950,0
20230704,142700,407484050,22950,22950,22950,22950,0
20230704,142600,407484050,22950,22950,22950,22950,0
20230704,142500,407484050,22950,23000,23000,22950,15
20230704,142400,407139200,23000,23000,23000,23000,0
20230704,142300,407139200,23000,23000,23000,23000,10
20230704,142200,406909200,23000,23000,23000,23000,0
20230704,142100,406909200,23000,23000,23000,23000,9
20230704,142000,406702200,22950,22950,22950,22950,1
20230704,141900,406679250,22950,22950,22950,22950,0
20230704,141800,406679250,22950,22950,22950,22950,1
20230704,141700,406656300,23050,23050,23050,23050,1
20230704,141600,406633250,23000,23000,23000,23000,909
20230704,141500,385726250,22950,22950,22950,22950,0
20230704,141400,385726250,22950,22950,22950,22950,205
20230704,141300,381021500,22950,22950,22950,22950,0
20230704,141200,381021500,22950,22950,22950,22950,0
20230704,141100,381021500,22950,23000,23000,22950,139
20230704,141000,377826400,23050,23050,23050,23050,0
20230704,140900,377826400,23050,23050,23050,23050,47
20230704,140800,376743050,23050,23050,23050,23050,1
20230704,140700,376720000,23050,23050,23050,23050,50
20230704,140600,375567500,23050,23050,23050,23050,24
20230704,140500,375014300,23050,23050,23050,23050,0
20230704,140400,375014300,23050,23050,23050,23050,0
20230704,140300,375014300,23050,23050,23050,23050,0
20230704,140200,375014300,23050,23050,23050,23050,33
20230704,140100,374253650,23050,23050,23050,23050,9
20230704,140000,374046200,23050,23100,23100,23050,143
20230704,135900,370750000,23050,23100,23100,23050,12
20230704,135800,370473050,23100,23100,23100,23100,5
20230704,135700,370357550,23050,23050,23050,23050,68
20230704,135600,368790150,23050,23050,23050,23050,2
20230704,135500,368744050,23050,23050,23050,23050,3
20230704,135400,368674900,23050,23050,23050,23050,0
20230704,135300,368674900,23050,23050,23050,23050,10
20230704,135200,368444400,23000,23000,23000,23000,0
20230704,135100,368444400,23000,23000,23000,23000,11
20230704,135000,368191400,23000,23050,23050,23000,170
20230704,134900,364279800,23050,23050,23050,23050,146
20230704,134800,360914500,23050,23050,23050,23050,2
20230704,134700,360868400,23000,23050,23050,23000,18
20230704,134600,360453700,23050,23050,23050,23050,5
20230704,134500,360338450,23050,23100,23100,23050,21
20230704,134400,359853400,23100,23100,23100,23100,0
20230704,134300,359853400,23100,23100,23100,23100,0
20230704,134200,359853400,23100,23100,23100,23100,0
20230704,134100,359853400,23100,23100,23100,23100,15
20230704,134000,359506900,23000,23050,23050,23000,119
20230704,133900,356769350,23050,23100,23100,23050,3
20230704,133800,356700150,23050,23100,23100,23050,24
20230704,133700,356146750,23050,23100,23100,23050,7
20230704,133600,355985250,23050,23050,23050,23050,0
20230704,133500,355985250,23050,23050,23050,23050,0
20230704,133400,355985250,23050,23050,23050,23050,0
20230704,133300,355985250,23050,23100,23100,23050,9
20230704,133200,355777600,23050,23050,23050,23050,0
20230704,133100,355777600,23050,23050,23050,23050,0
20230704,133000,355777600,23050,23050,23050,23050,0
20230704,132900,355777600,23050,23100,23100,23050,3
20230704,132800,355708400,23100,23100,23100,23100,0
20230704,132700,355708400,23100,23100,23100,23100,0
20230704,132600,355708400,23100,23100,23100,23100,0
20230704,132500,355708400,23100,23100,23100,23100,0
20230704,132400,355708400,23100,23100,23100,23100,0
20230704,132300,355708400,23100,23050,23100,23050,400
20230704,132200,346477000,23050,23050,23050,23050,0
20230704,132100,346477000,23050,23050,23050,23050,2
20230704,132000,346430900,23050,23000,23050,23000,71
20230704,131900,344797850,23000,23000,23000,23000,0
20230704,131800,344797850,23000,23000,23000,23000,0
20230704,131700,344797850,23000,23000,23000,23000,0
20230704,131600,344797850,23000,23000,23000,23000,0
20230704,131500,344797850,23000,23050,23050,23000,21
20230704,131400,344314800,23000,23000,23000,23000,194
20230704,131300,339852800,23000,23000,23000,23000,150
20230704,131200,336402800,23050,23050,23050,23050,130
20230704,131100,333406300,23000,23000,23000,23000,48
20230704,131000,332302300,23000,23000,23000,23000,0
20230704,130900,332302300,23000,23000,23000,23000,4
20230704,130800,332210300,23000,23000,23000,23000,4
20230704,130700,332118300,23000,23000,23000,23000,0
20230704,130600,332118300,23000,23000,23000,23000,0
20230704,130500,332118300,23000,23000,23000,23000,0
20230704,130400,332118300,23000,23000,23000,23000,0
20230704,130300,332118300,23000,23000,23000,23000,21
20230704,130200,331635300,23000,23000,23000,23000,0
20230704,130100,331635300,23000,23000,23000,23000,68
20230704,130000,330071300,23000,23000,23000,23000,71
20230704,125900,328438300,23050,23050,23050,23050,73
20230704,125800,326755650,23100,23050,23100,23050,33
20230704,125700,325994950,23050,23050,23050,23050,0
20230704,125600,325994950,23050,23050,23100,23050,21
20230704,125500,325510650,23050,23000,23050,23000,7
20230704,125400,325349350,23050,23050,23050,23050,62
20230704,125300,323920250,23050,23000,23050,23000,1018
20230704,125200,300487150,23000,23000,23000,23000,30
20230704,125100,299797150,23000,23000,23000,23000,6
20230704,125000,299659150,23000,23000,23000,23000,0
20230704,124900,299659150,23000,23000,23000,23000,1
20230704,124800,299636150,23000,23000,23000,23000,101
20230704,124700,297313150,23000,23000,23000,23000,1
20230704,124600,297290150,23000,23000,23000,23000,1
20230704,124500,297267150,22950,22950,22950,22950,0
20230704,124400,297267150,22950,22950,22950,22950,0
20230704,124300,297267150,22950,22950,22950,22950,48
20230704,124200,296165550,22950,22950,22950,22950,0
20230704,124100,296165550,22950,22950,22950,22950,0
20230704,124000,296165550,22950,22950,22950,22950,160
20230704,123900,292493550,22950,22950,22950,22950,0
20230704,123800,292493550,22950,22950,22950,22950,0
20230704,123700,292493550,22950,22950,22950,22950,57
20230704,123600,291185400,22950,22950,22950,22950,0
20230704,123500,291185400,22950,22950,22950,22950,0
20230704,123400,291185400,22950,22950,22950,22950,0
20230704,123300,291185400,22950,22950,22950,22950,0
20230704,123200,291185400,22950,22950,22950,22950,0
20230704,123100,291185400,22950,22950,22950,22950,0
20230704,123000,291185400,22950,22950,22950,22950,1
20230704,122900,291162450,22950,22950,22950,22950,0
20230704,122800,291162450,22950,22950,22950,22950,1
20230704,122700,291139500,22900,22900,22900,22900,2
20230704,122600,291093700,22900,22900,22900,22900,0
20230704,122500,291093700,22900,22900,22900,22900,0
20230704,122400,291093700,22900,22950,22950,22900,164
20230704,122300,287329950,23000,23000,23000,23000,0
20230704,122200,287329950,23000,23000,23000,23000,1
20230704,122100,287306950,22950,22950,22950,22950,52
20230704,122000,286113550,22950,22950,22950,22950,0
20230704,121900,286113550,22950,22950,22950,22950,0
20230704,121800,286113550,22950,22950,22950,22950,1
20230704,121700,286090600,22950,22950,22950,22950,0
20230704,121600,286090600,22950,22950,22950,22950,0
20230704,121500,286090600,22950,22950,22950,22950,1
20230704,121400,286067650,22850,22900,22900,22850,12
20230704,121300,285793100,22900,22900,22900,22900,5
20230704,121200,285678600,22900,22850,22900,22850,250
20230704,121100,279961350,22850,22850,22850,22850,2
20230704,121000,279915650,22850,22850,22850,22850,0
20230704,120900,279915650,22850,22850,22850,22850,0
20230704,120800,279915650,22850,22850,22850,22850,0
20230704,120700,279915650,22850,22850,22850,22850,0
20230704,120600,279915650,22850,22850,22850,22850,0
20230704,120500,279915650,22850,22850,22850,22850,0
20230704,120400,279915650,22850,22850,22850,22850,0
20230704,120300,279915650,22850,22850,22850,22850,107
20230704,120200,277470700,22800,22800,22800,22800,0
20230704,120100,277470700,22800,22800,22800,22800,100
20230704,120000,275190700,22900,22900,22900,22900,0
20230704,115900,275190700,22900,22900,22900,22900,0
20230704,115800,275190700,22900,22900,22900,22900,1
20230704,115700,275167800,22900,22900,22900,22900,0
20230704,115600,275167800,22900,22900,22900,22900,0
20230704,115500,275167800,22900,22800,22900,22800,2
20230704,115400,275122100,22850,22850,22850,22850,5
20230704,115300,275007850,22850,22850,22850,22850,0
20230704,115200,275007850,22850,22850,22850,22850,0
20230704,115100,275007850,22850,22900,22900,22850,20
20230704,115000,274550800,22850,22850,22850,22850,0
20230704,114900,274550800,22850,22850,22850,22850,0
20230704,114800,274550800,22850,22850,22850,22850,10
20230704,114700,274322300,22800,22800,22800,22800,39
20230704,114600,273433100,22800,22800,22800,22800,0
20230704,114500,273433100,22800,22800,22800,22800,45
20230704,114400,272407100,22800,22800,22800,22800,5
20230704,114300,272293100,22800,22800,22800,22800,0
20230704,114200,272293100,22800,22800,22800,22800,0
20230704,114100,272293100,22800,22800,22800,22800,54
20230704,114000,271061900,22800,22800,22800,22800,0
20230704,113900,271061900,22800,22800,22800,22800,5
20230704,113800,270947900,22800,22800,22800,22800,0
20230704,113700,270947900,22800,22800,22800,22800,0
20230704,113600,270947900,22800,22800,22800,22800,0
20230704,113500,270947900,22800,22800,22800,22800,100
20230704,113400,268667900,22800,22800,22800,22800,0
20230704,113300,268667900,22800,22800,22800,22800,0
20230704,113200,268667900,22800,22800,22800,22800,0
20230704,113100,268667900,22800,22800,22800,22800,0
20230704,113000,268667900,22800,22800,22800,22800,0
20230704,112900,268667900,22800,22800,22800,22800,236
20230704,112800,263287100,22800,22800,22800,22800,1
20230704,112700,263264300,22800,22800,22800,22800,100
20230704,112600,260984300,22800,22800,22800,22800,0
20230704,112500,260984300,22800,22800,22800,22800,0
20230704,112400,260984300,22800,22900,22900,22800,62
20230704,112300,259570500,22900,22800,22900,22800,523
20230704,112200,247646000,22900,22900,22900,22850,363
20230704,112100,239351300,22850,22850,22850,22850,0
20230704,112000,239351300,22850,22850,22850,22850,0
20230704,111900,239351300,22850,22850,22850,22850,50
20230704,111800,238208800,22850,22850,22850,22850,0
20230704,111700,238208800,22850,22850,22850,22850,250
20230704,111600,232496300,22900,22900,22900,22900,0
20230704,111500,232496300,22900,22900,22900,22900,0
20230704,111400,232496300,22900,22900,22900,22900,1
20230704,111300,232473400,22850,22850,22850,22850,0
20230704,111200,232473400,22850,22850,22850,22850,0
20230704,111100,232473400,22850,22850,22850,22850,10
20230704,111000,232244900,22900,22900,22900,22850,348
20230704,110900,224276000,22950,22950,22950,22950,0
20230704,110800,224276000,22950,22950,22950,22950,0
20230704,110700,224276000,22950,22950,22950,22950,484
20230704,110600,213168200,22950,22950,22950,22950,0
20230704,110500,213168200,22950,22950,22950,22950,45
20230704,110400,212135450,22950,22950,22950,22950,0
20230704,110300,212135450,22950,22900,22950,22900,3
20230704,110200,212066700,23000,23000,23000,23000,0
20230704,110100,212066700,23000,22950,23000,22950,2
20230704,110000,212020750,22950,22950,22950,22900,17
20230704,105900,211631350,22900,22900,22900,22900,0
20230704,105800,211631350,22900,22950,22950,22900,58
20230704,105700,210302250,23000,23000,23000,23000,18
20230704,105600,209888250,23000,22950,23000,22950,184
20230704,105500,205656850,22900,22900,22900,22900,1
20230704,105400,205633950,22900,22900,22900,22900,0
20230704,105300,205633950,22900,22950,22950,22900,198
20230704,105200,201096450,22950,23000,23000,22950,6
20230704,105100,200958600,23000,22950,23000,22950,28
20230704,105000,200315950,23000,23000,23000,23000,0
20230704,104900,200315950,23000,23000,23000,23000,0
20230704,104800,200315950,23000,23000,23000,23000,10
20230704,104700,200085950,23000,23000,23000,23000,21
20230704,104600,199602950,23000,23000,23000,23000,0
20230704,104500,199602950,23000,23000,23000,23000,15
20230704,104400,199257950,23000,23000,23000,23000,33
20230704,104300,198498950,22950,22950,22950,22950,3
20230704,104200,198430100,22950,22950,22950,22950,1
20230704,104100,198407150,22950,22950,22950,22950,1
20230704,104000,198384200,22900,22900,22900,22900,11
20230704,103900,198132300,22900,22900,22900,22900,0
20230704,103800,198132300,22900,22900,22900,22900,5
20230704,103700,198017800,22900,22900,22950,22900,69
20230704,103600,196437650,22950,22850,22950,22850,666
20230704,103500,181186200,22800,22800,22800,22800,0
20230704,103400,181186200,22800,22800,22800,22800,0
20230704,103300,181186200,22800,22800,22800,22800,0
20230704,103200,181186200,22800,22800,22800,22800,2
20230704,103100,181140600,22800,22800,22800,22800,180
20230704,103000,177036600,22800,22800,22800,22800,40
20230704,102900,176124600,22800,22800,22800,22800,5
20230704,102800,176010600,22800,22800,22800,22800,36
20230704,102700,175189800,22800,22800,22800,22800,189
20230704,102600,170880600,22800,22800,22800,22800,13
20230704,102500,170584200,22800,22800,22800,22800,13
20230704,102400,170287800,22800,22800,22800,22800,13
20230704,102300,169991400,22800,22800,22800,22800,117
20230704,102200,167323800,22800,22800,22800,22800,0
20230704,102100,167323800,22800,22800,22800,22800,0
20230704,102000,167323800,22800,22850,22850,22800,40
20230704,101900,166411750,22800,22800,22800,22800,0
20230704,101800,166411750,22800,22800,22800,22800,0
20230704,101700,166411750,22800,22800,22800,22800,121
20230704,101600,163652950,22750,22750,22750,22750,5
20230704,101500,163539200,22750,22750,22750,22750,102
20230704,101400,161218700,22700,22700,22700,22700,2
20230704,101300,161173300,22700,22700,22700,22700,5
20230704,101200,161059800,22750,22750,22750,22750,40
20230704,101100,160149800,22750,22750,22750,22750,0
20230704,101000,160149800,22750,22750,22750,22750,0
20230704,100900,160149800,22750,22750,22750,22750,67
20230704,100800,158625550,22750,22750,22750,22750,18
20230704,100700,158216050,22750,22750,22750,22750,0
20230704,100600,158216050,22750,22750,22750,22750,16
20230704,100500,157852050,22800,22800,22800,22800,0
20230704,100400,157852050,22800,22800,22800,22800,23
20230704,100300,157327650,22700,22700,22700,22700,0
20230704,100200,157327650,22700,22700,22700,22700,0
20230704,100100,157327650,22700,22700,22700,22700,1
20230704,100000,157304950,22800,22800,22800,22800,0
20230704,095900,157304950,22800,22800,22800,22800,10
20230704,095800,157076950,22700,22700,22700,22700,7
20230704,095700,156918050,22800,22750,22800,22750,9
20230704,095600,156713200,22750,22750,22750,22750,52
20230704,095500,155530200,22750,22750,22750,22750,8
20230704,095400,155348200,22800,22800,22800,22800,0
20230704,095300,155348200,22800,22800,22800,22800,0
20230704,095200,155348200,22800,22800,22800,22800,11
20230704,095100,155097400,22800,22800,22800,22800,8
20230704,095000,154915000,22800,22750,22800,22750,84
20230704,094900,153002650,22700,22700,22700,22700,0
20230704,094800,153002650,22700,22700,22700,22700,20
20230704,094700,152548650,22700,22700,22700,22700,108
20230704,094600,150097050,22700,22700,22700,22700,370
20230704,094500,141698050,22700,22700,22700,22700,1
20230704,094400,141675350,22700,22700,22700,22700,0
20230704,094300,141675350,22700,22700,22700,22700,0
20230704,094200,141675350,22700,22700,22700,22700,2
20230704,094100,141629950,22700,22700,22700,22700,203
20230704,094000,137021850,22700,22700,22700,22700,0
20230704,093900,137021850,22700,22700,22700,22700,0
20230704,093800,137021850,22700,22750,22750,22700,58
20230704,093700,135703950,22750,22750,22750,22750,0
20230704,093600,135703950,22750,22750,22750,22750,0
20230704,093500,135703950,22750,22750,22750,22750,57
20230704,093400,134407200,22750,22750,22750,22750,20
20230704,093300,133952200,22750,22750,22750,22750,34
20230704,093200,133178700,22750,22750,22750,22750,60
20230704,093100,131813700,22850,22850,22850,22850,1
20230704,093000,131790850,22850,22850,22850,22850,18
20230704,092900,131379550,22700,22700,22700,22700,0
20230704,092800,131379550,22700,22800,22800,22650,139
20230704,092700,128222350,22800,22800,22800,22650,71
20230704,092600,126610100,22650,22650,22700,22650,216
20230704,092500,121707650,22700,22700,22700,22700,585
20230704,092400,108428150,22750,22800,22800,22700,687
20230704,092300,92798950,22800,22750,22800,22750,67
20230704,092200,91274250,22800,22800,22800,22800,0
20230704,092100,91274250,22800,22800,22800,22800,259
20230704,092000,85369050,22750,22800,22800,22750,378
20230704,091900,76752150,22800,22800,22800,22800,0
20230704,091800,76752150,22800,22850,22850,22800,96
20230704,091700,74558750,22850,22850,22850,22850,13
20230704,091600,74261700,22900,22900,22900,22900,17
20230704,091500,73872400,22900,22900,22900,22900,30
20230704,091400,73185400,22950,23000,23000,22950,25
20230704,091300,72611050,23100,23000,23100,23000,60
20230704,091200,71230950,23000,22900,23000,22900,35
20230704,091100,70429350,22800,22850,22900,22800,278
20230704,091000,64084600,23000,22800,23000,22800,498
20230704,090900,52711400,22750,22850,22850,22750,12
20230704,090800,52437900,22850,22850,22850,22850,18
20230704,090700,52026600,22800,22800,22800,22750,205
20230704,090600,47355350,22750,22750,22750,22750,0
20230704,090500,47355350,22750,22800,22800,22700,298
20230704,090400,40588700,23000,23000,23000,23000,1
20230704,090300,40565700,22750,22750,22750,22750,0
20230704,090200,40565700,22750,22750,22750,22750,23
20230704,090100,40042450,22650,22750,22750,22650,931
20230704,090000,18929850,22750,22700,22750,22700,833