KissMeData/084850/min/candle-20230703.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230703,193700,843527400,22700,22700,22700,22700,1386
20230703,193600,843527400,22700,22700,22700,22700,0
20230703,193500,843527400,22700,22700,22700,22700,0
20230703,193400,843527400,22700,22700,22700,22700,0
20230703,193300,843527400,22700,22700,22700,22700,0
20230703,193200,843527400,22700,22700,22700,22700,0
20230703,193100,843527400,22700,22700,22700,22700,0
20230703,193000,843527400,22700,22700,22700,22700,0
20230703,192900,843527400,22700,22700,22700,22700,0
20230703,192800,843527400,22700,22700,22700,22700,0
20230703,192700,843527400,22700,22700,22700,22700,0
20230703,192600,843527400,22700,22700,22700,22700,0
20230703,192500,843527400,22700,22700,22700,22700,0
20230703,192400,843527400,22700,22700,22700,22700,0
20230703,192300,843527400,22700,22700,22700,22700,0
20230703,192200,843527400,22700,22700,22700,22700,0
20230703,192100,843527400,22700,22700,22700,22700,0
20230703,192000,843527400,22700,22700,22700,22700,0
20230703,191900,843527400,22700,22700,22700,22700,0
20230703,191800,843527400,22700,22700,22700,22700,0
20230703,191700,843527400,22700,22700,22700,22700,0
20230703,191600,843527400,22700,22700,22700,22700,0
20230703,191500,843527400,22700,22700,22700,22700,0
20230703,191400,843527400,22700,22700,22700,22700,0
20230703,191300,843527400,22700,22700,22700,22700,0
20230703,191200,843527400,22700,22700,22700,22700,0
20230703,191100,843527400,22700,22700,22700,22700,0
20230703,191000,843527400,22700,22700,22700,22700,0
20230703,190900,843527400,22700,22700,22700,22700,0
20230703,190800,843527400,22700,22700,22700,22700,0
20230703,190700,843527400,22700,22700,22700,22700,1386
20230703,190600,843527400,22700,22700,22700,22700,0
20230703,190500,843527400,22700,22700,22700,22700,0
20230703,190400,843527400,22700,22700,22700,22700,0
20230703,190300,843527400,22700,22700,22700,22700,0
20230703,190200,843527400,22700,22700,22700,22700,0
20230703,190100,843527400,22700,22700,22700,22700,0
20230703,190000,843527400,22700,22700,22700,22700,0
20230703,185900,843527400,22700,22700,22700,22700,0
20230703,185800,843527400,22700,22700,22700,22700,0
20230703,185700,843527400,22700,22700,22700,22700,0
20230703,185600,843527400,22700,22700,22700,22700,0
20230703,185500,843527400,22700,22700,22700,22700,0
20230703,185400,843527400,22700,22700,22700,22700,0
20230703,185300,843527400,22700,22700,22700,22700,0
20230703,185200,843527400,22700,22700,22700,22700,0
20230703,185100,843527400,22700,22700,22700,22700,0
20230703,185000,843527400,22700,22700,22700,22700,0
20230703,184900,843527400,22700,22700,22700,22700,0
20230703,184800,843527400,22700,22700,22700,22700,0
20230703,184700,843527400,22700,22700,22700,22700,0
20230703,184600,843527400,22700,22700,22700,22700,0
20230703,184500,843527400,22700,22700,22700,22700,0
20230703,184400,843527400,22700,22700,22700,22700,0
20230703,184300,843527400,22700,22700,22700,22700,0
20230703,184200,843527400,22700,22700,22700,22700,0
20230703,184100,843527400,22700,22700,22700,22700,0
20230703,184000,843527400,22700,22700,22700,22700,0
20230703,183900,843527400,22700,22700,22700,22700,0
20230703,183800,843527400,22700,22700,22700,22700,0
20230703,183700,843527400,22700,22700,22700,22700,1386
20230703,183600,843527400,22700,22700,22700,22700,0
20230703,183500,843527400,22700,22700,22700,22700,0
20230703,183400,843527400,22700,22700,22700,22700,0
20230703,183300,843527400,22700,22700,22700,22700,0
20230703,183200,843527400,22700,22700,22700,22700,0
20230703,183100,843527400,22700,22700,22700,22700,0
20230703,183000,843527400,22700,22700,22700,22700,0
20230703,182900,843527400,22700,22700,22700,22700,0
20230703,182800,843527400,22700,22700,22700,22700,0
20230703,182700,843527400,22700,22700,22700,22700,0
20230703,182600,843527400,22700,22700,22700,22700,0
20230703,182500,843527400,22700,22700,22700,22700,0
20230703,182400,843527400,22700,22700,22700,22700,0
20230703,182300,843527400,22700,22700,22700,22700,0
20230703,182200,843527400,22700,22700,22700,22700,0
20230703,182100,843527400,22700,22700,22700,22700,0
20230703,182000,843527400,22700,22700,22700,22700,0
20230703,181900,843527400,22700,22700,22700,22700,0
20230703,181800,843527400,22700,22700,22700,22700,0
20230703,181700,843527400,22700,22700,22700,22700,0
20230703,181600,843527400,22700,22700,22700,22700,0
20230703,181500,843527400,22700,22700,22700,22700,0
20230703,181400,843527400,22700,22700,22700,22700,0
20230703,181300,843527400,22700,22700,22700,22700,0
20230703,181200,843527400,22700,22700,22700,22700,0
20230703,181100,843527400,22700,22700,22700,22700,0
20230703,181000,843527400,22700,22700,22700,22700,0
20230703,180900,843527400,22700,22700,22700,22700,0
20230703,180800,843527400,22700,22700,22700,22700,0
20230703,180700,843527400,22700,22700,22700,22700,1386
20230703,180600,843527400,22700,22700,22700,22700,0
20230703,180500,843527400,22700,22700,22700,22700,0
20230703,180400,843527400,22700,22700,22700,22700,0
20230703,180300,843527400,22700,22700,22700,22700,0
20230703,180200,843527400,22700,22700,22700,22700,0
20230703,180100,843527400,22700,22700,22700,22700,0
20230703,180000,843527400,22700,22700,22700,22700,0
20230703,175900,843527400,22700,22700,22700,22700,0
20230703,175800,843527400,22700,22700,22700,22700,0
20230703,175700,843527400,22700,22700,22700,22700,0
20230703,175600,843527400,22700,22700,22700,22700,0
20230703,175500,843527400,22700,22700,22700,22700,0
20230703,175400,843527400,22700,22700,22700,22700,0
20230703,175300,843527400,22700,22700,22700,22700,0
20230703,175200,843527400,22700,22700,22700,22700,0
20230703,175100,843527400,22700,22700,22700,22700,0
20230703,175000,843527400,22700,22700,22700,22700,0
20230703,174900,843527400,22700,22700,22700,22700,0
20230703,174800,843527400,22700,22700,22700,22700,0
20230703,174700,843527400,22700,22700,22700,22700,0
20230703,174600,843527400,22700,22700,22700,22700,0
20230703,174500,843527400,22700,22700,22700,22700,0
20230703,174400,843527400,22700,22700,22700,22700,0
20230703,174300,843527400,22700,22700,22700,22700,0
20230703,174200,843527400,22700,22700,22700,22700,0
20230703,174100,843527400,22700,22700,22700,22700,0
20230703,174000,843527400,22700,22700,22700,22700,0
20230703,173900,843527400,22700,22700,22700,22700,0
20230703,173800,843527400,22700,22700,22700,22700,0
20230703,173700,843527400,22700,22700,22700,22700,1386
20230703,173600,843527400,22700,22700,22700,22700,0
20230703,173500,843527400,22700,22700,22700,22700,0
20230703,173400,843527400,22700,22700,22700,22700,0
20230703,173300,843527400,22700,22700,22700,22700,0
20230703,173200,843527400,22700,22700,22700,22700,0
20230703,173100,843527400,22700,22700,22700,22700,0
20230703,173000,843527400,22700,22700,22700,22700,0
20230703,172900,843527400,22700,22700,22700,22700,0
20230703,172800,843527400,22700,22700,22700,22700,0
20230703,172700,843527400,22700,22700,22700,22700,0
20230703,172600,843527400,22700,22700,22700,22700,0
20230703,172500,843527400,22700,22700,22700,22700,0
20230703,172400,843527400,22700,22700,22700,22700,0
20230703,172300,843527400,22700,22700,22700,22700,0
20230703,172200,843527400,22700,22700,22700,22700,0
20230703,172100,843527400,22700,22700,22700,22700,0
20230703,172000,843527400,22700,22700,22700,22700,0
20230703,171900,843527400,22700,22700,22700,22700,0
20230703,171800,843527400,22700,22700,22700,22700,0
20230703,171700,843527400,22700,22700,22700,22700,0
20230703,171600,843527400,22700,22700,22700,22700,0
20230703,171500,843527400,22700,22700,22700,22700,0
20230703,171400,843527400,22700,22700,22700,22700,0
20230703,171300,843527400,22700,22700,22700,22700,0
20230703,171200,843527400,22700,22700,22700,22700,0
20230703,171100,843527400,22700,22700,22700,22700,0
20230703,171000,843527400,22700,22700,22700,22700,0
20230703,170900,843527400,22700,22700,22700,22700,0
20230703,170800,843527400,22700,22700,22700,22700,0
20230703,170700,843527400,22700,22700,22700,22700,1386
20230703,170600,843527400,22700,22700,22700,22700,0
20230703,170500,843527400,22700,22700,22700,22700,0
20230703,170400,843527400,22700,22700,22700,22700,0
20230703,170300,843527400,22700,22700,22700,22700,0
20230703,170200,843527400,22700,22700,22700,22700,0
20230703,170100,843527400,22700,22700,22700,22700,0
20230703,170000,843527400,22700,22700,22700,22700,0
20230703,165900,843527400,22700,22700,22700,22700,0
20230703,165800,843527400,22700,22700,22700,22700,0
20230703,165700,843527400,22700,22700,22700,22700,0
20230703,165600,843527400,22700,22700,22700,22700,0
20230703,165500,843527400,22700,22700,22700,22700,0
20230703,165400,843527400,22700,22700,22700,22700,0
20230703,165300,843527400,22700,22700,22700,22700,0
20230703,165200,843527400,22700,22700,22700,22700,0
20230703,165100,843527400,22700,22700,22700,22700,0
20230703,165000,843527400,22700,22700,22700,22700,0
20230703,164900,843527400,22700,22700,22700,22700,0
20230703,164800,843527400,22700,22700,22700,22700,0
20230703,164700,843527400,22700,22700,22700,22700,0
20230703,164600,843527400,22700,22700,22700,22700,0
20230703,164500,843527400,22700,22700,22700,22700,0
20230703,164400,843527400,22700,22700,22700,22700,0
20230703,164300,843527400,22700,22700,22700,22700,0
20230703,164200,843527400,22700,22700,22700,22700,0
20230703,164100,843527400,22700,22700,22700,22700,0
20230703,164000,843527400,22700,22700,22700,22700,0
20230703,163900,843527400,22700,22700,22700,22700,0
20230703,163800,843527400,22700,22700,22700,22700,0
20230703,163700,843527400,22700,22700,22700,22700,1386
20230703,163600,843527400,22700,22700,22700,22700,0
20230703,163500,843527400,22700,22700,22700,22700,0
20230703,163400,843527400,22700,22700,22700,22700,0
20230703,163300,843527400,22700,22700,22700,22700,0
20230703,163200,843527400,22700,22700,22700,22700,0
20230703,163100,843527400,22700,22700,22700,22700,0
20230703,163000,843527400,22700,22700,22700,22700,0
20230703,162900,843527400,22700,22700,22700,22700,0
20230703,162800,843527400,22700,22700,22700,22700,0
20230703,162700,843527400,22700,22700,22700,22700,0
20230703,162600,843527400,22700,22700,22700,22700,0
20230703,162500,843527400,22700,22700,22700,22700,0
20230703,162400,843527400,22700,22700,22700,22700,0
20230703,162300,843527400,22700,22700,22700,22700,0
20230703,162200,843527400,22700,22700,22700,22700,0
20230703,162100,843527400,22700,22700,22700,22700,0
20230703,162000,843527400,22700,22700,22700,22700,0
20230703,161900,843527400,22700,22700,22700,22700,0
20230703,161800,843527400,22700,22700,22700,22700,0
20230703,161700,843527400,22700,22700,22700,22700,0
20230703,161600,843527400,22700,22700,22700,22700,0
20230703,161500,843527400,22700,22700,22700,22700,0
20230703,161400,843527400,22700,22700,22700,22700,0
20230703,161300,843527400,22700,22700,22700,22700,0
20230703,161200,843527400,22700,22700,22700,22700,0
20230703,161100,843527400,22700,22700,22700,22700,0
20230703,161000,843527400,22700,22700,22700,22700,0
20230703,160900,843527400,22700,22700,22700,22700,0
20230703,160800,843527400,22700,22700,22700,22700,0
20230703,160700,843527400,22700,22700,22700,22700,1386
20230703,160600,843527400,22700,22700,22700,22700,0
20230703,160500,843527400,22700,22700,22700,22700,0
20230703,160400,843527400,22700,22700,22700,22700,0
20230703,160300,843527400,22700,22700,22700,22700,0
20230703,160200,843527400,22700,22700,22700,22700,0
20230703,160100,843527400,22700,22700,22700,22700,0
20230703,160000,843527400,22700,22700,22700,22700,0
20230703,155900,843527400,22700,22700,22700,22700,0
20230703,155800,843527400,22700,22700,22700,22700,0
20230703,155700,843527400,22700,22700,22700,22700,0
20230703,155600,843527400,22700,22700,22700,22700,0
20230703,155500,843527400,22700,22700,22700,22700,0
20230703,155400,843527400,22700,22700,22700,22700,0
20230703,155300,843527400,22700,22700,22700,22700,0
20230703,155200,843527400,22700,22700,22700,22700,0
20230703,155100,843527400,22700,22700,22700,22700,0
20230703,155000,843527400,22700,22700,22700,22700,0
20230703,154900,843527400,22700,22700,22700,22700,0
20230703,154800,843527400,22700,22700,22700,22700,0
20230703,154700,843527400,22700,22700,22700,22700,0
20230703,154600,843527400,22700,22700,22700,22700,0
20230703,154500,843527400,22700,22700,22700,22700,0
20230703,154400,843527400,22700,22700,22700,22700,0
20230703,154300,843527400,22700,22700,22700,22700,0
20230703,154200,843527400,22700,22700,22700,22700,0
20230703,154100,843527400,22700,22700,22700,22700,0
20230703,154000,843527400,22700,22700,22700,22700,0
20230703,153900,843527400,22700,22700,22700,22700,0
20230703,153800,843527400,22700,22700,22700,22700,0
20230703,153700,843527400,22700,22700,22700,22700,1386
20230703,153600,843527400,22700,22700,22700,22700,0
20230703,153500,843527400,22700,22700,22700,22700,0
20230703,153400,843527400,22700,22700,22700,22700,0
20230703,153300,843527400,22700,22700,22700,22700,0
20230703,153200,843527400,22700,22700,22700,22700,0
20230703,153100,843527400,22700,22700,22700,22700,0
20230703,153000,843527400,22700,22700,22700,22700,1386
20230703,152900,812065200,22850,22850,22850,22850,0
20230703,152800,812065200,22850,22850,22850,22850,0
20230703,152700,812065200,22850,22850,22850,22850,0
20230703,152600,812065200,22850,22850,22850,22850,0
20230703,152500,812065200,22850,22850,22850,22850,0
20230703,152400,812065200,22850,22850,22850,22850,0
20230703,152300,812065200,22850,22850,22850,22850,0
20230703,152200,812065200,22850,22850,22850,22850,0
20230703,152100,812065200,22850,22850,22850,22850,0
20230703,152000,812065200,22850,22850,22850,22850,0
20230703,151900,812065200,22850,22850,22850,22850,0
20230703,151800,812065200,22850,22850,22850,22850,59
20230703,151700,810717050,22900,22900,22900,22900,21
20230703,151600,810236150,22850,22850,22850,22850,23
20230703,151500,809710600,22850,22900,22900,22850,138
20230703,151400,806552650,22950,22950,22950,22900,59
20230703,151300,805199800,22950,22950,22950,22950,0
20230703,151200,805199800,22950,22950,22950,22950,17
20230703,151100,804809650,22950,22950,22950,22950,97
20230703,151000,802583500,22950,22950,22950,22950,28
20230703,150900,801940900,22950,22900,22950,22900,81
20230703,150800,800085800,22950,23000,23000,22950,156
20230703,150700,796503100,23050,23100,23100,23050,237
20230703,150600,791035200,23100,23100,23100,23100,15
20230703,150500,790688700,23150,23150,23150,23150,0
20230703,150400,790688700,23150,23150,23150,23150,0
20230703,150300,790688700,23150,23100,23150,23100,109
20230703,150200,788168250,23100,23100,23100,23100,100
20230703,150100,785858250,23100,23050,23100,23050,27
20230703,150000,785234600,23150,23150,23150,23150,6
20230703,145900,785095700,23100,23100,23200,23100,669
20230703,145800,769623250,23100,23100,23100,23100,50
20230703,145700,768468250,23100,23100,23100,23100,0
20230703,145600,768468250,23100,23050,23100,23050,344
20230703,145500,760529700,22950,22950,22950,22950,0
20230703,145400,760529700,22950,22950,22950,22950,0
20230703,145300,760529700,22950,22950,22950,22950,0
20230703,145200,760529700,22950,22950,22950,22950,24
20230703,145100,759978900,22950,22950,22950,22950,0
20230703,145000,759978900,22950,22950,22950,22950,0
20230703,144900,759978900,22950,23000,23000,22950,307
20230703,144800,752918300,23050,23000,23100,23000,379
20230703,144700,744192550,23000,23000,23000,23000,1
20230703,144600,744169550,23000,23000,23000,22950,282
20230703,144500,737696900,23000,23000,23000,23000,0
20230703,144400,737696900,23000,23000,23000,23000,0
20230703,144300,737696900,23000,23000,23000,23000,0
20230703,144200,737696900,23000,23000,23000,23000,25
20230703,144100,737121900,22950,22950,22950,22950,0
20230703,144000,737121900,22950,22950,22950,22950,49
20230703,143900,735997350,22950,22950,22950,22950,0
20230703,143800,735997350,22950,22950,22950,22950,1
20230703,143700,735974400,22950,22950,22950,22950,2
20230703,143600,735928500,23000,23000,23000,23000,102
20230703,143500,733582500,23000,23000,23000,23000,0
20230703,143400,733582500,23000,23000,23000,23000,0
20230703,143300,733582500,23000,23000,23000,23000,20
20230703,143200,733122500,23000,22900,23000,22900,2206
20230703,143100,682404450,22900,22900,22900,22900,0
20230703,143000,682404450,22900,22900,22900,22900,0
20230703,142900,682404450,22900,22900,22900,22900,0
20230703,142800,682404450,22900,22900,22900,22900,0
20230703,142700,682404450,22900,22900,22900,22900,0
20230703,142600,682404450,22900,22900,22900,22900,13
20230703,142500,682106750,22900,22900,22900,22900,3
20230703,142400,682038050,22850,22850,22850,22850,0
20230703,142300,682038050,22850,22850,22850,22850,150
20230703,142200,678610550,22850,22800,22850,22800,15
20230703,142100,678267900,22800,22800,22800,22800,174
20230703,142000,674300700,22850,22850,22850,22850,0
20230703,141900,674300700,22850,22850,22850,22850,0
20230703,141800,674300700,22850,22850,22850,22850,0
20230703,141700,674300700,22850,22850,22850,22850,32
20230703,141600,673569500,22850,22850,22850,22850,0
20230703,141500,673569500,22850,22850,22850,22850,0
20230703,141400,673569500,22850,22850,22850,22850,0
20230703,141300,673569500,22850,22850,22850,22850,1
20230703,141200,673546650,22700,22700,22700,22700,0
20230703,141100,673546650,22700,22700,22700,22700,0
20230703,141000,673546650,22700,22700,22700,22700,284
20230703,140900,667099850,22700,22700,22700,22700,0
20230703,140800,667099850,22700,22700,22700,22700,9
20230703,140700,666895550,22700,22750,22750,22700,89
20230703,140600,664872000,22750,22750,22750,22750,1
20230703,140500,664849250,22800,22800,22800,22800,13
20230703,140400,664552850,22800,22850,22850,22800,155
20230703,140300,661017600,22900,22900,22900,22900,0
20230703,140200,661017600,22900,22900,22900,22900,153
20230703,140100,657513900,22900,22900,22900,22900,105
20230703,140000,655109400,22900,22900,22900,22900,0
20230703,135900,655109400,22900,22900,22900,22900,0
20230703,135800,655109400,22900,22900,22900,22900,0
20230703,135700,655109400,22900,22900,22900,22900,0
20230703,135600,655109400,22900,22900,22900,22900,0
20230703,135500,655109400,22900,22900,22900,22900,109
20230703,135400,652613300,22850,22800,22950,22800,476
20230703,135300,641716550,22800,22800,22800,22800,13
20230703,135200,641420150,22750,22750,22750,22750,5
20230703,135100,641306400,22700,22700,22700,22700,0
20230703,135000,641306400,22700,22700,22700,22700,144
20230703,134900,638037600,22700,22650,22700,22650,392
20230703,134800,629150950,22650,22700,22700,22600,584
20230703,134700,615920050,22750,22750,22750,22750,14
20230703,134600,615601550,22800,22750,22800,22750,19
20230703,134500,615169250,22700,22700,22700,22700,13
20230703,134400,614874150,22700,22700,22700,22700,0
20230703,134300,614874150,22700,22750,22750,22700,62
20230703,134200,613466650,22750,22750,22750,22750,0
20230703,134100,613466650,22750,22700,22750,22650,837
20230703,134000,594468100,22750,22750,22750,22750,2
20230703,133900,594422600,22700,22700,22700,22700,0
20230703,133800,594422600,22700,22700,22700,22700,1
20230703,133700,594399900,22750,22750,22750,22750,2
20230703,133600,594354400,22750,22750,22750,22750,1
20230703,133500,594331650,22750,22750,22750,22750,1
20230703,133400,594308900,22750,22750,22750,22750,0
20230703,133300,594308900,22750,22750,22750,22750,480
20230703,133200,583388900,22750,22750,22750,22750,0
20230703,133100,583388900,22750,22750,22750,22750,0
20230703,133000,583388900,22750,22750,22750,22750,0
20230703,132900,583388900,22750,22750,22750,22750,0
20230703,132800,583388900,22750,22750,22750,22750,0
20230703,132700,583388900,22750,22750,22750,22750,1
20230703,132600,583366150,22800,22800,22800,22800,0
20230703,132500,583366150,22800,22800,22800,22800,40
20230703,132400,582454150,22800,22800,22800,22800,0
20230703,132300,582454150,22800,22800,22800,22800,0
20230703,132200,582454150,22800,22800,22800,22800,30
20230703,132100,581770150,22800,22850,22850,22800,416
20230703,132000,572277350,22850,22850,22850,22850,0
20230703,131900,572277350,22850,22850,22850,22850,0
20230703,131800,572277350,22850,22850,22850,22850,0
20230703,131700,572277350,22850,22850,22850,22850,0
20230703,131600,572277350,22850,22850,22850,22850,3
20230703,131500,572208800,22850,22850,22850,22850,0
20230703,131400,572208800,22850,22850,22850,22850,0
20230703,131300,572208800,22850,22850,22850,22850,0
20230703,131200,572208800,22850,22850,22850,22850,0
20230703,131100,572208800,22850,22850,22850,22850,47
20230703,131000,571134850,22900,22900,22900,22900,0
20230703,130900,571134850,22900,22900,22900,22900,142
20230703,130800,567883050,22900,22900,22900,22900,0
20230703,130700,567883050,22900,22900,22900,22900,5
20230703,130600,567768550,22900,22900,22900,22900,0
20230703,130500,567768550,22900,22900,22900,22900,4
20230703,130400,567676950,22900,22900,22900,22900,0
20230703,130300,567676950,22900,22900,22900,22900,20
20230703,130200,567218950,22800,22800,22800,22800,0
20230703,130100,567218950,22800,22800,22900,22800,18
20230703,130000,566807450,22800,22800,22800,22800,0
20230703,125900,566807450,22800,22800,22800,22800,0
20230703,125800,566807450,22800,22800,22800,22800,8
20230703,125700,566625050,22800,22800,22800,22800,377
20230703,125600,558029450,22800,22800,22800,22800,0
20230703,125500,558029450,22800,22800,22800,22800,0
20230703,125400,558029450,22800,22800,22800,22800,3
20230703,125300,557961050,22800,22800,22800,22800,7
20230703,125200,557801450,22750,22750,22750,22750,0
20230703,125100,557801450,22750,22750,22800,22750,158
20230703,125000,554206900,22750,22750,22750,22750,0
20230703,124900,554206900,22750,22750,22750,22750,28
20230703,124800,553569900,22800,22800,22800,22800,0
20230703,124700,553569900,22800,22800,22800,22800,8
20230703,124600,553387500,22800,22800,22800,22800,0
20230703,124500,553387500,22800,22800,22800,22800,0
20230703,124400,553387500,22800,22800,22800,22800,73
20230703,124300,551723100,22800,22800,22800,22800,0
20230703,124200,551723100,22800,22800,22800,22800,2
20230703,124100,551677500,22750,22750,22750,22750,0
20230703,124000,551677500,22750,22750,22750,22750,21
20230703,123900,551199750,22800,22800,22800,22800,0
20230703,123800,551199750,22800,22800,22800,22800,208
20230703,123700,546457350,22800,22800,22800,22800,0
20230703,123600,546457350,22800,22800,22800,22800,0
20230703,123500,546457350,22800,22800,22800,22800,1
20230703,123400,546434550,22800,22800,22800,22800,0
20230703,123300,546434550,22800,22800,22800,22800,176
20230703,123200,542421750,22850,22850,22850,22850,56
20230703,123100,541142150,22900,22900,22900,22900,0
20230703,123000,541142150,22900,22900,22900,22900,2
20230703,122900,541096350,22850,22850,22850,22850,31
20230703,122800,540388000,22850,22850,22850,22850,14
20230703,122700,540068100,22850,22850,22850,22850,0
20230703,122600,540068100,22850,22850,22850,22850,0
20230703,122500,540068100,22850,22850,22850,22850,0
20230703,122400,540068100,22850,22850,22850,22850,1
20230703,122300,540045250,22850,22900,22900,22850,49
20230703,122200,538923200,22950,22950,22950,22950,87
20230703,122100,536926550,22950,22950,22950,22950,0
20230703,122000,536926550,22950,22950,22950,22950,13
20230703,121900,536628200,22950,22950,22950,22950,0
20230703,121800,536628200,22950,22950,22950,22950,0
20230703,121700,536628200,22950,22950,22950,22950,0
20230703,121600,536628200,22950,22950,22950,22950,83
20230703,121500,534723350,23000,23000,23000,23000,0
20230703,121400,534723350,23000,23000,23000,23000,0
20230703,121300,534723350,23000,23000,23000,23000,0
20230703,121200,534723350,23000,23000,23000,23000,0
20230703,121100,534723350,23000,23000,23000,22950,42
20230703,121000,533758850,23000,23000,23000,23000,363
20230703,120900,525409850,22950,22950,22950,22950,0
20230703,120800,525409850,22950,22950,22950,22950,0
20230703,120700,525409850,22950,22950,22950,22950,0
20230703,120600,525409850,22950,22950,22950,22950,0
20230703,120500,525409850,22950,22950,22950,22950,0
20230703,120400,525409850,22950,22950,22950,22950,0
20230703,120300,525409850,22950,22950,22950,22950,68
20230703,120200,523849250,22950,22950,22950,22950,0
20230703,120100,523849250,22950,22950,22950,22950,0
20230703,120000,523849250,22950,22950,22950,22950,2
20230703,115900,523803350,22950,22950,22950,22950,0
20230703,115800,523803350,22950,22950,22950,22950,0
20230703,115700,523803350,22950,22950,22950,22950,0
20230703,115600,523803350,22950,22950,22950,22950,0
20230703,115500,523803350,22950,22950,22950,22950,0
20230703,115400,523803350,22950,22950,22950,22950,45
20230703,115300,522770600,22950,22950,22950,22950,0
20230703,115200,522770600,22950,22950,22950,22950,0
20230703,115100,522770600,22950,22950,22950,22950,6
20230703,115000,522632900,22950,22950,22950,22950,194
20230703,114900,518180600,22950,22950,22950,22950,0
20230703,114800,518180600,22950,22950,22950,22950,0
20230703,114700,518180600,22950,22950,22950,22950,0
20230703,114600,518180600,22950,22950,22950,22950,0
20230703,114500,518180600,22950,22950,22950,22950,15
20230703,114400,517836350,22950,22950,22950,22950,96
20230703,114300,515633150,22900,22900,22900,22900,0
20230703,114200,515633150,22900,22900,22900,22900,0
20230703,114100,515633150,22900,22900,22900,22900,0
20230703,114000,515633150,22900,22900,22900,22900,36
20230703,113900,514808750,22900,22900,22900,22900,1
20230703,113800,514785850,22800,22800,22800,22800,0
20230703,113700,514785850,22800,22800,22800,22800,0
20230703,113600,514785850,22800,22800,22800,22800,0
20230703,113500,514785850,22800,22800,22800,22800,1
20230703,113400,514763050,22750,22900,22900,22750,938
20230703,113300,493388550,22900,22900,22900,22900,40
20230703,113200,492472550,22900,22900,22900,22900,0
20230703,113100,492472550,22900,22900,22900,22900,0
20230703,113000,492472550,22900,22900,22900,22900,115
20230703,112900,489839050,22950,22950,22950,22950,1
20230703,112800,489816100,22950,23000,23000,22950,75
20230703,112700,488093600,23000,23000,23000,23000,0
20230703,112600,488093600,23000,23000,23000,23000,45
20230703,112500,487058600,23000,23000,23000,23000,48
20230703,112400,485954600,22950,23000,23000,22950,106
20230703,112300,483521350,23000,23000,23000,23000,0
20230703,112200,483521350,23000,23050,23050,23000,372
20230703,112100,474956750,23050,23050,23050,23050,0
20230703,112000,474956750,23050,23050,23050,23050,44
20230703,111900,473942550,23100,23100,23100,23100,0
20230703,111800,473942550,23100,23100,23100,23100,1
20230703,111700,473919450,23100,23100,23100,23100,0
20230703,111600,473919450,23100,23100,23100,23100,0
20230703,111500,473919450,23100,23100,23100,23100,0
20230703,111400,473919450,23100,23100,23100,23100,1
20230703,111300,473896350,23100,23100,23100,23100,1
20230703,111200,473873250,23050,23050,23050,23050,10
20230703,111100,473642750,23050,23050,23050,23050,0
20230703,111000,473642750,23050,23050,23050,23050,1
20230703,110900,473619700,23050,23100,23100,23050,155
20230703,110800,470040450,23100,23100,23100,23100,75
20230703,110700,468307950,23100,23100,23150,23100,138
20230703,110600,465116950,23150,23150,23150,23150,26
20230703,110500,464515050,23200,23150,23200,23150,70
20230703,110400,462892300,23150,23150,23150,23150,25
20230703,110300,462313550,23200,23200,23200,23200,303
20230703,110200,455283950,23200,23250,23250,23200,212
20230703,110100,450364950,23250,23250,23250,23250,19
20230703,110000,449923200,23250,23250,23250,23250,30
20230703,105900,449225700,23250,23250,23300,23250,246
20230703,105800,443501200,23250,23250,23250,23200,474
20230703,105700,432481950,23200,23250,23250,23200,61
20230703,105600,431064950,23250,23250,23250,23200,126
20230703,105500,428136700,23200,23250,23250,23200,96
20230703,105400,425906000,23200,23200,23200,23200,55
20230703,105300,424630000,23150,23150,23150,23150,25
20230703,105200,424051250,23200,23200,23200,23200,165
20230703,105100,420223250,23200,23150,23200,23150,415
20230703,105000,410603950,23100,23100,23150,23100,186
20230703,104900,406307300,23100,23150,23150,23100,277
20230703,104800,399896000,23150,23150,23150,23150,166
20230703,104700,396053100,23200,23150,23200,23150,3
20230703,104600,395983600,23150,23200,23200,23150,36
20230703,104500,395148650,23200,23200,23250,23200,124
20230703,104400,392271750,23250,23200,23250,23200,225
20230703,104300,387051650,23200,23200,23200,23200,208
20230703,104200,382226050,23150,23150,23200,23150,984
20230703,104100,359444400,23150,23150,23150,23150,5
20230703,104000,359328650,23150,23150,23150,23150,1
20230703,103900,359305500,23150,23150,23150,23150,10
20230703,103800,359074000,23100,23150,23150,23100,293
20230703,103700,352304250,23150,23150,23150,23150,3
20230703,103600,352234800,23150,23100,23150,23100,8
20230703,103500,352049800,23100,23100,23100,23100,503
20230703,103400,340430500,23100,23100,23100,23100,2
20230703,103300,340384300,23100,23100,23100,23100,30
20230703,103200,339691300,23100,23100,23100,23100,20
20230703,103100,339229300,23100,23050,23100,23050,74
20230703,103000,337522000,23050,23050,23050,23050,77
20230703,102900,335747150,23000,23000,23000,23000,1
20230703,102800,335724150,23050,23050,23050,23050,17
20230703,102700,335332300,23050,23050,23050,23050,159
20230703,102600,331667350,23050,22950,23050,22950,1222
20230703,102500,303568200,22950,22950,22950,22950,64
20230703,102400,302099400,22950,22950,22950,22950,33
20230703,102300,301342050,22950,22950,22950,22950,136
20230703,102200,298220850,22950,22950,22950,22950,0
20230703,102100,298220850,22950,22950,22950,22950,54
20230703,102000,296981550,22900,22900,22900,22900,0
20230703,101900,296981550,22900,22900,22900,22900,0
20230703,101800,296981550,22900,22950,22950,22900,10
20230703,101700,296752150,22900,22950,22950,22900,128
20230703,101600,293816950,22950,22950,22950,22950,6
20230703,101500,293679250,22950,22900,22950,22900,5
20230703,101400,293564650,22850,22900,22900,22850,53
20230703,101300,292351450,22850,22850,22850,22850,0
20230703,101200,292351450,22850,22800,22850,22800,247
20230703,101100,286715800,22850,22850,22850,22850,380
20230703,101000,278032800,22900,22900,22900,22900,333
20230703,100900,270407100,22900,22900,22900,22900,20
20230703,100800,269949100,22950,22950,22950,22950,90
20230703,100700,267883600,22950,22900,22950,22900,658
20230703,100600,252806650,22900,22900,22900,22850,89
20230703,100500,250768700,22900,22900,22900,22900,6
20230703,100400,250631300,22900,22900,22900,22900,0
20230703,100300,250631300,22900,22900,22900,22900,0
20230703,100200,250631300,22900,22900,22900,22850,866
20230703,100100,230802050,22900,22850,22900,22850,4
20230703,100000,230710600,22900,22900,22900,22900,10
20230703,095900,230481600,22850,22900,22900,22850,23
20230703,095800,229955900,22850,22850,22850,22850,19
20230703,095700,229521750,22850,22900,22900,22850,204
20230703,095600,224852250,22900,22850,22900,22850,80
20230703,095500,223021050,22850,22850,22850,22850,26
20230703,095400,222426950,22850,22900,22900,22850,65
20230703,095300,220941650,22900,22900,22900,22900,0
20230703,095200,220941650,22900,22900,22900,22850,52
20230703,095100,219752850,22900,22900,22900,22900,0
20230703,095000,219752850,22900,22850,22900,22850,54
20230703,094900,218518900,22850,22850,22850,22850,87
20230703,094800,216530950,22900,22900,22900,22900,0
20230703,094700,216530950,22900,22900,22900,22900,0
20230703,094600,216530950,22900,22900,22900,22850,75
20230703,094500,214817000,22850,22900,22900,22850,23
20230703,094400,214290950,22900,22900,22900,22900,0
20230703,094300,214290950,22900,22900,22900,22900,39
20230703,094200,213397850,22900,22950,22950,22850,168
20230703,094100,209553500,22950,22800,22950,22800,659
20230703,094000,194509950,22750,22750,22750,22750,0
20230703,093900,194509950,22750,22800,22800,22750,274
20230703,093800,188276400,22800,22800,22800,22800,0
20230703,093700,188276400,22800,22800,22800,22800,2
20230703,093600,188230800,22800,22750,22800,22750,25
20230703,093500,187661350,22800,22800,22800,22800,3
20230703,093400,187592950,22800,22800,22800,22800,8
20230703,093300,187410550,22800,22850,22850,22800,134
20230703,093200,184355250,22850,22900,22900,22850,3
20230703,093100,184286600,22900,22700,22900,22700,2241
20230703,093000,133177800,22700,22700,22700,22700,1
20230703,092900,133155100,22650,22650,22650,22650,84
20230703,092800,131252500,22650,22650,22650,22650,8
20230703,092700,131071300,22700,22700,22700,22700,131
20230703,092600,128097600,22750,22750,22750,22750,0
20230703,092500,128097600,22750,22700,22750,22700,317
20230703,092400,120886700,22650,22700,22700,22650,132
20230703,092300,117891150,22700,22700,22700,22700,11
20230703,092200,117641450,22700,22700,22700,22700,88
20230703,092100,115643850,22750,22750,22750,22750,0
20230703,092000,115643850,22750,22750,22750,22750,46
20230703,091900,114597350,22750,22750,22750,22700,212
20230703,091800,109775300,22750,22650,22750,22650,914
20230703,091700,89040550,22650,22600,22650,22600,3
20230703,091600,88972650,22650,22650,22650,22650,0
20230703,091500,88972650,22650,22650,22650,22650,38
20230703,091400,88111950,22600,22600,22600,22600,3
20230703,091300,88044150,22600,22550,22600,22550,82
20230703,091200,86191000,22600,22600,22600,22600,0
20230703,091100,86191000,22600,22600,22600,22600,33
20230703,091000,85445200,22650,22650,22650,22650,149
20230703,090900,82070350,22650,22450,22650,22450,1095
20230703,090800,57401550,22450,22400,22450,22400,24
20230703,090700,56863750,22400,22450,22450,22400,274
20230703,090600,50715100,22500,22350,22500,22350,724
20230703,090500,34499550,22300,22300,22300,22300,16
20230703,090400,34142750,22300,22300,22300,22300,33
20230703,090300,33406850,22300,22400,22450,22300,148
20230703,090200,30094700,22400,22450,22450,22400,545
20230703,090100,17866300,22250,22400,22400,22250,217
20230703,090000,13006850,22200,22150,22350,22150,583