KissMeData/181710/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,200700,1240601200,23700,23700,23700,23700,2172
20230704,200600,1240601200,23700,23700,23700,23700,0
20230704,200500,1240601200,23700,23700,23700,23700,0
20230704,200400,1240601200,23700,23700,23700,23700,0
20230704,200300,1240601200,23700,23700,23700,23700,0
20230704,200200,1240601200,23700,23700,23700,23700,0
20230704,200100,1240601200,23700,23700,23700,23700,0
20230704,200000,1240601200,23700,23700,23700,23700,0
20230704,195900,1240601200,23700,23700,23700,23700,0
20230704,195800,1240601200,23700,23700,23700,23700,0
20230704,195700,1240601200,23700,23700,23700,23700,0
20230704,195600,1240601200,23700,23700,23700,23700,0
20230704,195500,1240601200,23700,23700,23700,23700,0
20230704,195400,1240601200,23700,23700,23700,23700,0
20230704,195300,1240601200,23700,23700,23700,23700,0
20230704,195200,1240601200,23700,23700,23700,23700,0
20230704,195100,1240601200,23700,23700,23700,23700,0
20230704,195000,1240601200,23700,23700,23700,23700,0
20230704,194900,1240601200,23700,23700,23700,23700,0
20230704,194800,1240601200,23700,23700,23700,23700,0
20230704,194700,1240601200,23700,23700,23700,23700,0
20230704,194600,1240601200,23700,23700,23700,23700,0
20230704,194500,1240601200,23700,23700,23700,23700,0
20230704,194400,1240601200,23700,23700,23700,23700,0
20230704,194300,1240601200,23700,23700,23700,23700,0
20230704,194200,1240601200,23700,23700,23700,23700,0
20230704,194100,1240601200,23700,23700,23700,23700,0
20230704,194000,1240601200,23700,23700,23700,23700,0
20230704,193900,1240601200,23700,23700,23700,23700,0
20230704,193800,1240601200,23700,23700,23700,23700,0
20230704,193700,1240601200,23700,23700,23700,23700,2172
20230704,193600,1240601200,23700,23700,23700,23700,0
20230704,193500,1240601200,23700,23700,23700,23700,0
20230704,193400,1240601200,23700,23700,23700,23700,0
20230704,193300,1240601200,23700,23700,23700,23700,0
20230704,193200,1240601200,23700,23700,23700,23700,0
20230704,193100,1240601200,23700,23700,23700,23700,0
20230704,193000,1240601200,23700,23700,23700,23700,0
20230704,192900,1240601200,23700,23700,23700,23700,0
20230704,192800,1240601200,23700,23700,23700,23700,0
20230704,192700,1240601200,23700,23700,23700,23700,0
20230704,192600,1240601200,23700,23700,23700,23700,0
20230704,192500,1240601200,23700,23700,23700,23700,0
20230704,192400,1240601200,23700,23700,23700,23700,0
20230704,192300,1240601200,23700,23700,23700,23700,0
20230704,192200,1240601200,23700,23700,23700,23700,0
20230704,192100,1240601200,23700,23700,23700,23700,0
20230704,192000,1240601200,23700,23700,23700,23700,0
20230704,191900,1240601200,23700,23700,23700,23700,0
20230704,191800,1240601200,23700,23700,23700,23700,0
20230704,191700,1240601200,23700,23700,23700,23700,0
20230704,191600,1240601200,23700,23700,23700,23700,0
20230704,191500,1240601200,23700,23700,23700,23700,0
20230704,191400,1240601200,23700,23700,23700,23700,0
20230704,191300,1240601200,23700,23700,23700,23700,0
20230704,191200,1240601200,23700,23700,23700,23700,0
20230704,191100,1240601200,23700,23700,23700,23700,0
20230704,191000,1240601200,23700,23700,23700,23700,0
20230704,190900,1240601200,23700,23700,23700,23700,0
20230704,190800,1240601200,23700,23700,23700,23700,0
20230704,190700,1240601200,23700,23700,23700,23700,2172
20230704,190600,1240601200,23700,23700,23700,23700,0
20230704,190500,1240601200,23700,23700,23700,23700,0
20230704,190400,1240601200,23700,23700,23700,23700,0
20230704,190300,1240601200,23700,23700,23700,23700,0
20230704,190200,1240601200,23700,23700,23700,23700,0
20230704,190100,1240601200,23700,23700,23700,23700,0
20230704,190000,1240601200,23700,23700,23700,23700,0
20230704,185900,1240601200,23700,23700,23700,23700,0
20230704,185800,1240601200,23700,23700,23700,23700,0
20230704,185700,1240601200,23700,23700,23700,23700,0
20230704,185600,1240601200,23700,23700,23700,23700,0
20230704,185500,1240601200,23700,23700,23700,23700,0
20230704,185400,1240601200,23700,23700,23700,23700,0
20230704,185300,1240601200,23700,23700,23700,23700,0
20230704,185200,1240601200,23700,23700,23700,23700,0
20230704,185100,1240601200,23700,23700,23700,23700,0
20230704,185000,1240601200,23700,23700,23700,23700,0
20230704,184900,1240601200,23700,23700,23700,23700,0
20230704,184800,1240601200,23700,23700,23700,23700,0
20230704,184700,1240601200,23700,23700,23700,23700,0
20230704,184600,1240601200,23700,23700,23700,23700,0
20230704,184500,1240601200,23700,23700,23700,23700,0
20230704,184400,1240601200,23700,23700,23700,23700,0
20230704,184300,1240601200,23700,23700,23700,23700,0
20230704,184200,1240601200,23700,23700,23700,23700,0
20230704,184100,1240601200,23700,23700,23700,23700,0
20230704,184000,1240601200,23700,23700,23700,23700,0
20230704,183900,1240601200,23700,23700,23700,23700,0
20230704,183800,1240601200,23700,23700,23700,23700,0
20230704,183700,1240601200,23700,23700,23700,23700,2172
20230704,183600,1240601200,23700,23700,23700,23700,0
20230704,183500,1240601200,23700,23700,23700,23700,0
20230704,183400,1240601200,23700,23700,23700,23700,0
20230704,183300,1240601200,23700,23700,23700,23700,0
20230704,183200,1240601200,23700,23700,23700,23700,0
20230704,183100,1240601200,23700,23700,23700,23700,0
20230704,183000,1240601200,23700,23700,23700,23700,0
20230704,182900,1240601200,23700,23700,23700,23700,0
20230704,182800,1240601200,23700,23700,23700,23700,0
20230704,182700,1240601200,23700,23700,23700,23700,0
20230704,182600,1240601200,23700,23700,23700,23700,0
20230704,182500,1240601200,23700,23700,23700,23700,0
20230704,182400,1240601200,23700,23700,23700,23700,0
20230704,182300,1240601200,23700,23700,23700,23700,0
20230704,182200,1240601200,23700,23700,23700,23700,0
20230704,182100,1240601200,23700,23700,23700,23700,0
20230704,182000,1240601200,23700,23700,23700,23700,0
20230704,181900,1240601200,23700,23700,23700,23700,0
20230704,181800,1240601200,23700,23700,23700,23700,0
20230704,181700,1240601200,23700,23700,23700,23700,0
20230704,181600,1240601200,23700,23700,23700,23700,0
20230704,181500,1240601200,23700,23700,23700,23700,0
20230704,181400,1240601200,23700,23700,23700,23700,0
20230704,181300,1240601200,23700,23700,23700,23700,0
20230704,181200,1240601200,23700,23700,23700,23700,0
20230704,181100,1240601200,23700,23700,23700,23700,0
20230704,181000,1240601200,23700,23700,23700,23700,0
20230704,180900,1240601200,23700,23700,23700,23700,0
20230704,180800,1240601200,23700,23700,23700,23700,0
20230704,180700,1240601200,23700,23700,23700,23700,2172
20230704,180600,1240601200,23700,23700,23700,23700,0
20230704,180500,1240601200,23700,23700,23700,23700,0
20230704,180400,1240601200,23700,23700,23700,23700,0
20230704,180300,1240601200,23700,23700,23700,23700,0
20230704,180200,1240601200,23700,23700,23700,23700,0
20230704,180100,1240601200,23700,23700,23700,23700,0
20230704,180000,1240601200,23700,23700,23700,23700,0
20230704,175900,1240601200,23700,23700,23700,23700,0
20230704,175800,1240601200,23700,23700,23700,23700,0
20230704,175700,1240601200,23700,23700,23700,23700,0
20230704,175600,1240601200,23700,23700,23700,23700,0
20230704,175500,1240601200,23700,23700,23700,23700,0
20230704,175400,1240601200,23700,23700,23700,23700,0
20230704,175300,1240601200,23700,23700,23700,23700,0
20230704,175200,1240601200,23700,23700,23700,23700,0
20230704,175100,1240601200,23700,23700,23700,23700,0
20230704,175000,1240601200,23700,23700,23700,23700,0
20230704,174900,1240601200,23700,23700,23700,23700,0
20230704,174800,1240601200,23700,23700,23700,23700,0
20230704,174700,1240601200,23700,23700,23700,23700,0
20230704,174600,1240601200,23700,23700,23700,23700,0
20230704,174500,1240601200,23700,23700,23700,23700,0
20230704,174400,1240601200,23700,23700,23700,23700,0
20230704,174300,1240601200,23700,23700,23700,23700,0
20230704,174200,1240601200,23700,23700,23700,23700,0
20230704,174100,1240601200,23700,23700,23700,23700,0
20230704,174000,1240601200,23700,23700,23700,23700,0
20230704,173900,1240601200,23700,23700,23700,23700,0
20230704,173800,1240601200,23700,23700,23700,23700,0
20230704,173700,1240601200,23700,23700,23700,23700,2172
20230704,173600,1240601200,23700,23700,23700,23700,0
20230704,173500,1240601200,23700,23700,23700,23700,0
20230704,173400,1240601200,23700,23700,23700,23700,0
20230704,173300,1240601200,23700,23700,23700,23700,0
20230704,173200,1240601200,23700,23700,23700,23700,0
20230704,173100,1240601200,23700,23700,23700,23700,0
20230704,173000,1240601200,23700,23700,23700,23700,0
20230704,172900,1240601200,23700,23700,23700,23700,0
20230704,172800,1240601200,23700,23700,23700,23700,0
20230704,172700,1240601200,23700,23700,23700,23700,0
20230704,172600,1240601200,23700,23700,23700,23700,0
20230704,172500,1240601200,23700,23700,23700,23700,0
20230704,172400,1240601200,23700,23700,23700,23700,0
20230704,172300,1240601200,23700,23700,23700,23700,0
20230704,172200,1240601200,23700,23700,23700,23700,0
20230704,172100,1240601200,23700,23700,23700,23700,0
20230704,172000,1240601200,23700,23700,23700,23700,0
20230704,171900,1240601200,23700,23700,23700,23700,0
20230704,171800,1240601200,23700,23700,23700,23700,0
20230704,171700,1240601200,23700,23700,23700,23700,0
20230704,171600,1240601200,23700,23700,23700,23700,0
20230704,171500,1240601200,23700,23700,23700,23700,0
20230704,171400,1240601200,23700,23700,23700,23700,0
20230704,171300,1240601200,23700,23700,23700,23700,0
20230704,171200,1240601200,23700,23700,23700,23700,0
20230704,171100,1240601200,23700,23700,23700,23700,0
20230704,171000,1240601200,23700,23700,23700,23700,0
20230704,170900,1240601200,23700,23700,23700,23700,0
20230704,170800,1240601200,23700,23700,23700,23700,0
20230704,170700,1240601200,23700,23700,23700,23700,2172
20230704,170600,1240601200,23700,23700,23700,23700,0
20230704,170500,1240601200,23700,23700,23700,23700,0
20230704,170400,1240601200,23700,23700,23700,23700,0
20230704,170300,1240601200,23700,23700,23700,23700,0
20230704,170200,1240601200,23700,23700,23700,23700,0
20230704,170100,1240601200,23700,23700,23700,23700,0
20230704,170000,1240601200,23700,23700,23700,23700,0
20230704,165900,1240601200,23700,23700,23700,23700,0
20230704,165800,1240601200,23700,23700,23700,23700,0
20230704,165700,1240601200,23700,23700,23700,23700,0
20230704,165600,1240601200,23700,23700,23700,23700,0
20230704,165500,1240601200,23700,23700,23700,23700,0
20230704,165400,1240601200,23700,23700,23700,23700,0
20230704,165300,1240601200,23700,23700,23700,23700,0
20230704,165200,1240601200,23700,23700,23700,23700,0
20230704,165100,1240601200,23700,23700,23700,23700,0
20230704,165000,1240601200,23700,23700,23700,23700,0
20230704,164900,1240601200,23700,23700,23700,23700,0
20230704,164800,1240601200,23700,23700,23700,23700,0
20230704,164700,1240601200,23700,23700,23700,23700,0
20230704,164600,1240601200,23700,23700,23700,23700,0
20230704,164500,1240601200,23700,23700,23700,23700,0
20230704,164400,1240601200,23700,23700,23700,23700,0
20230704,164300,1240601200,23700,23700,23700,23700,0
20230704,164200,1240601200,23700,23700,23700,23700,0
20230704,164100,1240601200,23700,23700,23700,23700,0
20230704,164000,1240601200,23700,23700,23700,23700,0
20230704,163900,1240601200,23700,23700,23700,23700,0
20230704,163800,1240601200,23700,23700,23700,23700,0
20230704,163700,1240601200,23700,23700,23700,23700,2172
20230704,163600,1240601200,23700,23700,23700,23700,0
20230704,163500,1240601200,23700,23700,23700,23700,0
20230704,163400,1240601200,23700,23700,23700,23700,0
20230704,163300,1240601200,23700,23700,23700,23700,0
20230704,163200,1240601200,23700,23700,23700,23700,0
20230704,163100,1240601200,23700,23700,23700,23700,0
20230704,163000,1240601200,23700,23700,23700,23700,0
20230704,162900,1240601200,23700,23700,23700,23700,0
20230704,162800,1240601200,23700,23700,23700,23700,0
20230704,162700,1240601200,23700,23700,23700,23700,0
20230704,162600,1240601200,23700,23700,23700,23700,0
20230704,162500,1240601200,23700,23700,23700,23700,0
20230704,162400,1240601200,23700,23700,23700,23700,0
20230704,162300,1240601200,23700,23700,23700,23700,0
20230704,162200,1240601200,23700,23700,23700,23700,0
20230704,162100,1240601200,23700,23700,23700,23700,0
20230704,162000,1240601200,23700,23700,23700,23700,0
20230704,161900,1240601200,23700,23700,23700,23700,0
20230704,161800,1240601200,23700,23700,23700,23700,0
20230704,161700,1240601200,23700,23700,23700,23700,0
20230704,161600,1240601200,23700,23700,23700,23700,0
20230704,161500,1240601200,23700,23700,23700,23700,0
20230704,161400,1240601200,23700,23700,23700,23700,0
20230704,161300,1240601200,23700,23700,23700,23700,0
20230704,161200,1240601200,23700,23700,23700,23700,0
20230704,161100,1240601200,23700,23700,23700,23700,0
20230704,161000,1240601200,23700,23700,23700,23700,0
20230704,160900,1240601200,23700,23700,23700,23700,0
20230704,160800,1240601200,23700,23700,23700,23700,0
20230704,160700,1240601200,23700,23700,23700,23700,2172
20230704,160600,1240601200,23700,23700,23700,23700,0
20230704,160500,1240601200,23700,23700,23700,23700,0
20230704,160400,1240601200,23700,23700,23700,23700,0
20230704,160300,1240601200,23700,23700,23700,23700,0
20230704,160200,1240601200,23700,23700,23700,23700,0
20230704,160100,1240601200,23700,23700,23700,23700,0
20230704,160000,1240601200,23700,23700,23700,23700,0
20230704,155900,1240601200,23700,23700,23700,23700,0
20230704,155800,1240601200,23700,23700,23700,23700,0
20230704,155700,1240601200,23700,23700,23700,23700,0
20230704,155600,1240601200,23700,23700,23700,23700,0
20230704,155500,1240601200,23700,23700,23700,23700,0
20230704,155400,1240601200,23700,23700,23700,23700,0
20230704,155300,1240601200,23700,23700,23700,23700,0
20230704,155200,1240601200,23700,23700,23700,23700,0
20230704,155100,1240601200,23700,23700,23700,23700,0
20230704,155000,1240601200,23700,23700,23700,23700,0
20230704,154900,1240601200,23700,23700,23700,23700,0
20230704,154800,1240601200,23700,23700,23700,23700,0
20230704,154700,1240601200,23700,23700,23700,23700,0
20230704,154600,1240601200,23700,23700,23700,23700,0
20230704,154500,1240601200,23700,23700,23700,23700,0
20230704,154400,1240601200,23700,23700,23700,23700,0
20230704,154300,1240601200,23700,23700,23700,23700,0
20230704,154200,1240601200,23700,23700,23700,23700,0
20230704,154100,1240601200,23700,23700,23700,23700,0
20230704,154000,1240601200,23700,23700,23700,23700,0
20230704,153900,1240601200,23700,23700,23700,23700,0
20230704,153800,1240601200,23700,23700,23700,23700,0
20230704,153700,1240601200,23700,23700,23700,23700,2172
20230704,153600,1240601200,23700,23700,23700,23700,0
20230704,153500,1240601200,23700,23700,23700,23700,0
20230704,153400,1240601200,23700,23700,23700,23700,0
20230704,153300,1240601200,23700,23700,23700,23700,0
20230704,153200,1240601200,23700,23700,23700,23700,0
20230704,153100,1240601200,23700,23700,23700,23700,0
20230704,153000,1240601200,23700,23700,23700,23700,2172
20230704,152900,1189124800,23750,23750,23750,23750,0
20230704,152800,1189124800,23750,23750,23750,23750,0
20230704,152700,1189124800,23750,23750,23750,23750,0
20230704,152600,1189124800,23750,23750,23750,23750,0
20230704,152500,1189124800,23750,23750,23750,23750,0
20230704,152400,1189124800,23750,23750,23750,23750,0
20230704,152300,1189124800,23750,23750,23750,23750,0
20230704,152200,1189124800,23750,23750,23750,23750,0
20230704,152100,1189124800,23750,23750,23750,23750,0
20230704,152000,1189124800,23750,23750,23750,23750,0
20230704,151900,1189124800,23750,23750,23750,23650,47
20230704,151800,1188009250,23650,23700,23750,23650,167
20230704,151700,1184048500,23650,23700,23700,23650,72
20230704,151600,1182345300,23700,23750,23750,23650,276
20230704,151500,1175804200,23700,23700,23750,23700,284
20230704,151400,1169072900,23700,23750,23750,23700,56
20230704,151300,1167745300,23700,23750,23750,23700,668
20230704,151200,1151913300,23700,23750,23750,23700,39
20230704,151100,1150988100,23750,23750,23800,23700,479
20230704,151000,1139611600,23750,23800,23800,23750,21
20230704,150900,1139112500,23800,23750,23800,23700,658
20230704,150800,1123453750,23750,23700,23750,23700,85
20230704,150700,1121435050,23700,23750,23750,23700,462
20230704,150600,1110484500,23750,23700,23750,23700,24
20230704,150500,1109915100,23750,23750,23750,23750,7
20230704,150400,1109748850,23700,23700,23750,23700,27
20230704,150300,1109108600,23750,23700,23750,23650,142
20230704,150200,1105738200,23700,23750,23750,23700,129
20230704,150100,1102680500,23700,23750,23750,23700,39
20230704,150000,1101755350,23750,23700,23750,23700,99
20230704,145900,1099409000,23700,23750,23750,23700,26
20230704,145800,1098791950,23650,23700,23700,23650,279
20230704,145700,1092184200,23700,23750,23750,23700,96
20230704,145600,1089908550,23700,23700,23750,23650,399
20230704,145500,1080437500,23700,23700,23750,23700,445
20230704,145400,1069876250,23700,23750,23750,23700,94
20230704,145300,1067647850,23700,23700,23750,23700,149
20230704,145200,1064116200,23700,23750,23750,23650,95
20230704,145100,1061864950,23750,23700,23750,23700,256
20230704,145000,1055791450,23700,23700,23750,23700,115
20230704,144900,1053065300,23700,23700,23750,23700,124
20230704,144800,1050126150,23700,23750,23750,23700,153
20230704,144700,1046493650,23650,23750,23750,23650,162
20230704,144600,1042658450,23700,23700,23750,23700,96
20230704,144500,1040382900,23700,23750,23750,23700,103
20230704,144400,1037940650,23750,23750,23750,23700,305
20230704,144300,1030701450,23700,23700,23750,23700,147
20230704,144200,1027217150,23750,23700,23750,23700,87
20230704,144100,1025154900,23700,23700,23750,23700,305
20230704,144000,1017916350,23700,23700,23700,23650,138
20230704,143900,1014646150,23700,23700,23700,23700,80
20230704,143800,1012750150,23700,23700,23700,23700,59
20230704,143700,1011351850,23700,23650,23700,23650,89
20230704,143600,1009243000,23700,23700,23750,23700,201
20230704,143500,1004478950,23700,23750,23750,23700,97
20230704,143400,1002179700,23700,23650,23700,23650,151
20230704,143300,998605400,23700,23700,23700,23700,93
20230704,143200,996401300,23700,23700,23700,23650,139
20230704,143100,993111000,23700,23700,23700,23700,81
20230704,143000,991191300,23700,23650,23700,23600,251
20230704,142900,985258700,23650,23700,23700,23650,265
20230704,142800,978990700,23700,23700,23700,23650,140
20230704,142700,975679200,23700,23700,23700,23700,150
20230704,142600,972124200,23650,23650,23750,23650,421
20230704,142500,962164300,23650,23700,23700,23650,173
20230704,142400,958072500,23650,23700,23700,23650,87
20230704,142300,956014600,23650,23700,23700,23650,220
20230704,142200,950811150,23700,23700,23700,23650,95
20230704,142100,948563650,23650,23650,23650,23650,136
20230704,142000,945347250,23700,23700,23700,23650,99
20230704,141900,943005000,23700,23700,23700,23650,188
20230704,141800,938554700,23650,23700,23700,23650,116
20230704,141700,935809500,23700,23650,23700,23650,210
20230704,141600,930842850,23700,23700,23700,23700,16
20230704,141500,930463650,23650,23700,23700,23650,154
20230704,141400,926820650,23700,23700,23750,23650,195
20230704,141300,922202800,23700,23700,23750,23650,196
20230704,141200,917562450,23700,23700,23700,23650,92
20230704,141100,915386050,23700,23700,23700,23650,172
20230704,141000,911313800,23700,23700,23700,23700,80
20230704,140900,909417800,23700,23700,23700,23650,191
20230704,140800,904893900,23750,23700,23750,23700,143
20230704,140700,901504100,23750,23700,23750,23700,146
20230704,140600,898043400,23700,23700,23750,23700,137
20230704,140500,894796150,23750,23750,23750,23700,178
20230704,140400,890577150,23750,23700,23750,23700,82
20230704,140300,888633300,23700,23750,23750,23700,145
20230704,140200,885196350,23750,23750,23750,23700,98
20230704,140100,882872850,23750,23700,23750,23700,149
20230704,140000,879340900,23750,23700,23750,23700,158
20230704,135900,875594900,23750,23700,23750,23700,142
20230704,135800,872229150,23750,23750,23750,23700,98
20230704,135700,869904200,23750,23750,23750,23700,137
20230704,135600,866654450,23750,23750,23750,23700,143
20230704,135500,863264700,23750,23700,23750,23700,73
20230704,135400,861533750,23700,23750,23750,23700,115
20230704,135300,858806500,23700,23750,23750,23700,103
20230704,135200,856364250,23700,23750,23750,23700,429
20230704,135100,846196050,23750,23750,23750,23750,98
20230704,135000,843868550,23750,23750,23800,23700,338
20230704,134900,835843700,23750,23750,23750,23700,234
20230704,134800,830292700,23700,23750,23750,23700,151
20230704,134700,826713350,23750,23750,23750,23700,118
20230704,134600,823913400,23750,23800,23800,23750,144
20230704,134500,820493050,23750,23800,23800,23750,139
20230704,134400,817191400,23750,23800,23800,23750,64
20230704,134300,815671000,23800,23800,23800,23750,145
20230704,134200,812226650,23750,23800,23800,23750,158
20230704,134100,808473750,23800,23750,23800,23700,423
20230704,134000,798431300,23750,23800,23800,23750,410
20230704,133900,788693350,23750,23800,23800,23750,137
20230704,133800,785439250,23750,23800,23800,23750,143
20230704,133700,782042650,23750,23750,23800,23750,137
20230704,133600,778788550,23750,23800,23800,23750,142
20230704,133500,775415700,23800,23800,23800,23750,90
20230704,133400,773277700,23750,23750,23800,23750,193
20230704,133300,768693600,23750,23800,23800,23750,235
20230704,133200,763112000,23750,23800,23800,23750,192
20230704,133100,758551650,23750,23800,23800,23750,87
20230704,133000,756485050,23750,23800,23800,23750,205
20230704,132900,751615500,23750,23800,23800,23750,101
20230704,132800,749215700,23800,23800,23800,23750,162
20230704,132700,745366600,23800,23800,23800,23750,91
20230704,132600,743204800,23800,23750,23800,23750,195
20230704,132500,738573100,23800,23800,23800,23750,91
20230704,132400,736411300,23800,23750,23800,23750,245
20230704,132300,730589600,23800,23750,23800,23750,97
20230704,132200,728285000,23800,23800,23800,23750,176
20230704,132100,724099000,23750,23800,23800,23750,161
20230704,132000,720271200,23750,23800,23850,23750,357
20230704,131900,711778200,23800,23850,23850,23800,87
20230704,131800,709707250,23800,23800,23850,23800,128
20230704,131700,706660450,23800,23850,23850,23800,220
20230704,131600,701423800,23800,23850,23850,23800,88
20230704,131500,699329000,23800,23800,23850,23800,242
20230704,131400,693566600,23850,23800,23850,23800,87
20230704,131300,691495650,23800,23850,23850,23800,265
20230704,131200,685184700,23850,23850,23850,23850,245
20230704,131100,679341450,23850,23900,23900,23850,111
20230704,131000,676693750,23850,23900,23900,23850,99
20230704,130900,674331650,23850,23900,23900,23850,113
20230704,130800,671636250,23850,23850,23850,23850,0
20230704,130700,671636250,23850,23850,23850,23850,106
20230704,130600,669108150,23900,23900,23900,23900,8
20230704,130500,668916950,23850,23850,23900,23850,124
20230704,130400,665959150,23900,23900,23900,23900,7
20230704,130300,665791850,23850,23850,23900,23850,125
20230704,130200,662810250,23900,23900,23900,23900,9
20230704,130100,662595150,23900,23900,23900,23850,119
20230704,130000,659753850,23850,23900,23900,23850,59
20230704,125900,658346300,23900,23850,23900,23850,63
20230704,125800,656843400,23850,23900,23900,23850,57
20230704,125700,655483600,23900,23850,23900,23850,63
20230704,125600,653980700,23850,23900,23900,23850,57
20230704,125500,652620900,23850,23850,23850,23800,61
20230704,125400,651166100,23850,23850,23850,23850,47
20230704,125300,650045150,23850,23850,23850,23800,81
20230704,125200,648117200,23850,23850,23850,23850,59
20230704,125100,646710050,23850,23800,23850,23800,64
20230704,125000,645186450,23850,23800,23850,23800,102
20230704,124900,642756250,23850,23800,23850,23800,63
20230704,124800,641256450,23850,23800,23850,23800,57
20230704,124700,639899500,23850,23800,23850,23800,63
20230704,124600,638399750,23850,23800,23850,23800,11
20230704,124500,638137550,23800,23850,23850,23800,71
20230704,124400,636447350,23800,23850,23850,23800,63
20230704,124300,634947600,23800,23850,23850,23800,61
20230704,124200,633495200,23800,23850,23850,23800,62
20230704,124100,632019250,23800,23850,23850,23800,58
20230704,124000,630638450,23800,23850,23850,23800,63
20230704,123900,629138700,23850,23850,23850,23800,58
20230704,123800,627757900,23800,23850,23850,23800,65
20230704,123700,626210450,23850,23800,23850,23800,57
20230704,123600,624853500,23850,23800,23850,23800,64
20230704,123500,623329900,23850,23800,23850,23800,57
20230704,123400,621972950,23850,23800,23850,23800,62
20230704,123300,620497000,23850,23850,23850,23800,90
20230704,123200,618352950,23850,23800,23850,23800,80
20230704,123100,616447750,23850,23800,23850,23800,58
20230704,123000,615066950,23850,23800,23850,23800,172
20230704,122900,610972950,23850,23850,23850,23850,7
20230704,122800,610806000,23800,23800,23850,23800,113
20230704,122700,608116250,23850,23850,23850,23850,8
20230704,122600,607925450,23850,23850,23850,23800,114
20230704,122500,605211800,23850,23850,23850,23850,23
20230704,122400,604663250,23850,23850,23850,23850,210
20230704,122300,599654750,23850,23850,23850,23850,9
20230704,122200,599440100,23850,23800,23850,23800,119
20230704,122100,596607200,23850,23850,23850,23850,10
20230704,122000,596368700,23850,23800,23850,23800,112
20230704,121900,593702750,23850,23850,23850,23850,10
20230704,121800,593464250,23850,23800,23850,23800,122
20230704,121700,590559850,23850,23850,23850,23850,7
20230704,121600,590392900,23850,23850,23850,23800,85
20230704,121500,588368150,23850,23850,23850,23850,8
20230704,121400,588177350,23850,23900,23900,23800,90
20230704,121300,586033300,23850,23850,23850,23850,20
20230704,121200,585556300,23850,23850,23850,23850,35
20230704,121100,584721550,23850,23850,23850,23850,51
20230704,121000,583505200,23850,23850,23850,23850,69
20230704,120900,581859550,23800,23850,23850,23800,121
20230704,120800,578979150,23850,23850,23850,23800,61
20230704,120700,577526750,23800,23850,23850,23800,90
20230704,120600,575383150,23850,23850,23850,23850,25
20230704,120500,574786900,23850,23900,23900,23800,87
20230704,120400,572714400,23850,23850,23900,23850,90
20230704,120300,570567550,23850,23900,23900,23850,111
20230704,120200,567919850,23900,23900,23900,23900,9
20230704,120100,567704750,23850,23900,23900,23800,113
20230704,120000,565012150,23900,23850,23900,23850,17
20230704,115900,564606350,23850,23850,23900,23850,113
20230704,115800,561910950,23900,23900,23900,23900,8
20230704,115700,561719750,23900,23900,23950,23900,101
20230704,115600,559305500,23900,23900,23900,23900,66
20230704,115500,557728100,23900,23850,23900,23850,124
20230704,115400,554767400,23900,23900,23900,23850,73
20230704,115300,553025200,23850,23900,23900,23850,64
20230704,115200,551498400,23850,23900,23900,23850,58
20230704,115100,550114650,23900,23900,23900,23850,93
20230704,115000,547894750,23900,23850,23900,23850,51
20230704,114900,546678350,23900,23850,23900,23800,66
20230704,114800,545106950,23850,23850,23900,23850,53
20230704,114700,543842850,23850,23800,23850,23800,171
20230704,114600,539772400,23800,23850,23850,23800,61
20230704,114500,538320050,23850,23800,23850,23800,63
20230704,114400,536820300,23800,23800,23850,23800,178
20230704,114300,532583450,23850,23850,23850,23850,36
20230704,114200,531724850,23900,23850,23900,23800,81
20230704,114100,529795450,23850,23850,23850,23850,26
20230704,114000,529175350,23900,23850,23900,23850,20
20230704,113900,528697900,23800,23850,23850,23800,95
20230704,113800,526434650,23850,23850,23850,23850,31
20230704,113700,525695300,23850,23850,23850,23800,81
20230704,113600,523765950,23850,23850,23850,23850,36
20230704,113500,522907350,23850,23850,23850,23800,73
20230704,113400,521168850,23850,23900,23900,23850,13
20230704,113300,520858450,23850,23850,23850,23800,103
20230704,113200,518404350,23850,23850,23900,23850,14
20230704,113100,518070100,23850,23800,23900,23800,369
20230704,113000,509272400,23750,23850,23850,23750,400
20230704,112900,499752050,23850,23800,23850,23800,58
20230704,112800,498371250,23800,23850,23850,23800,64
20230704,112700,496847650,23850,23850,23900,23800,133
20230704,112600,493677750,23850,23850,23900,23850,77
20230704,112500,491840900,23850,23800,23850,23800,58
20230704,112400,490460050,23850,23900,23900,23850,19
20230704,112300,490006550,23850,23850,23850,23800,30
20230704,112200,489291250,23850,23900,23900,23850,93
20230704,112100,487072850,23900,23850,23900,23850,2
20230704,112000,487025100,23800,23850,23850,23800,122
20230704,111900,484121000,23850,23850,23850,23800,240
20230704,111800,478408500,23850,23850,23850,23850,80
20230704,111700,476500500,23900,23900,23900,23900,8
20230704,111600,476309300,23850,23850,23850,23850,107
20230704,111500,473757350,23900,23900,23900,23900,9
20230704,111400,473542250,23850,23850,23850,23850,106
20230704,111300,471014150,23900,23900,23900,23900,13
20230704,111200,470703450,23800,23850,23850,23800,258
20230704,111100,464552950,23900,23900,23900,23900,8
20230704,111000,464361750,23900,23850,23900,23800,112
20230704,110900,461692950,23800,23900,23900,23800,113
20230704,110800,459001200,23900,23900,23900,23850,106
20230704,110700,456470600,23950,23950,23950,23950,7
20230704,110600,456302950,23950,23850,23950,23850,66
20230704,110500,454727850,23900,23900,23900,23850,247
20230704,110400,448827150,23850,23850,23850,23850,129
20230704,110300,445750500,23850,23900,23900,23850,71
20230704,110200,444056050,23900,23900,23900,23850,67
20230704,110100,442457550,23900,23900,23950,23900,72
20230704,110000,440735700,23900,23900,23900,23850,13
20230704,105900,440425050,23900,23900,23900,23900,134
20230704,105800,437222450,23900,23900,23900,23900,8
20230704,105700,437031250,23850,23900,23900,23850,115
20230704,105600,434288050,23900,23850,23900,23850,18
20230704,105500,433858150,23900,23850,23900,23850,193
20230704,105400,429250700,23900,23900,23900,23900,8
20230704,105300,429059500,23900,23900,23900,23850,168
20230704,105200,425049600,23950,23950,23950,23950,7
20230704,105100,424881950,23950,23900,23950,23850,122
20230704,105000,421968000,23900,23900,23900,23900,12
20230704,104900,421681200,23900,23900,23900,23850,96
20230704,104800,419389600,23900,23850,23900,23850,72
20230704,104700,417671300,23850,23850,23850,23800,58
20230704,104600,416290800,23850,23900,23900,23850,49
20230704,104500,415122100,23900,23900,23900,23700,3307
20230704,104400,336445350,23950,23950,23950,23900,65
20230704,104300,334891050,23950,23900,23950,23900,95
20230704,104200,332618600,23950,23950,23950,23900,90
20230704,104100,330465600,23950,23950,23950,23900,76
20230704,104000,328648200,23950,24000,24000,23950,346
20230704,103900,320360900,23950,24000,24000,23950,67
20230704,103800,318755650,24000,24000,24000,23950,61
20230704,103700,317294250,24000,24000,24000,23950,66
20230704,103600,315713050,24000,24050,24050,23950,81
20230704,103500,313771500,24000,24000,24000,23950,78
20230704,103400,311902300,24000,24000,24000,24000,11
20230704,103300,311638300,23950,24000,24000,23950,126
20230704,103200,308619500,24000,24000,24000,24000,7
20230704,103100,308451500,23950,24000,24000,23950,113
20230704,103000,305744800,24000,24000,24000,24000,332
20230704,102900,297776800,23950,24000,24000,23950,102
20230704,102800,295331300,24050,24050,24050,24050,7
20230704,102700,295162950,24000,23950,24050,23950,127
20230704,102600,292116800,24050,24050,24050,24050,42
20230704,102500,291106700,24050,24050,24050,23900,2066
20230704,102400,241573350,24000,24050,24100,24000,187
20230704,102300,237078650,24050,24100,24100,24050,29
20230704,102200,236380850,24100,24100,24100,24000,473
20230704,102100,225006850,24100,24050,24100,24050,76
20230704,102000,223177750,24100,24100,24150,24100,15
20230704,101900,222815850,24050,24050,24050,24050,68
20230704,101800,221180450,24050,24100,24100,24050,63
20230704,101700,219664950,24100,24100,24100,24100,8
20230704,101600,219472150,24100,24150,24150,24100,80
20230704,101500,217543800,24150,24150,24150,24150,8
20230704,101400,217350600,24100,24150,24150,24100,56
20230704,101300,216000650,24150,24100,24150,24100,68
20230704,101200,214360950,24100,24150,24150,24100,63
20230704,101100,212842300,24100,24100,24100,24100,71
20230704,101000,211131200,24050,24150,24150,24050,84
20230704,100900,209109150,24100,24050,24100,24050,43
20230704,100800,208072950,24050,24150,24150,24050,500
20230704,100700,195999000,24100,24050,24100,24050,172
20230704,100600,191861300,24050,24150,24150,24050,87
20230704,100500,189767350,24100,24100,24100,24100,125
20230704,100400,186754850,24100,24100,24100,24050,289
20230704,100300,179792750,24150,24150,24150,24150,7
20230704,100200,179623700,24100,24100,24150,24100,113
20230704,100100,176900050,24150,24150,24150,24150,8
20230704,100000,176706850,24150,24050,24150,24050,101
20230704,095900,174275200,24100,24150,24150,24100,20
20230704,095800,173792800,24100,24050,24100,24050,61
20230704,095700,172325700,24100,24100,24150,24050,91
20230704,095600,170134750,24150,24100,24150,24100,67
20230704,095500,168519650,24100,24150,24150,24100,117
20230704,095400,165699550,24100,24100,24150,24100,112
20230704,095300,163000000,24150,24100,24150,24100,59
20230704,095200,161577700,24100,24100,24150,24050,123
20230704,095100,158615250,24150,24150,24150,24100,67
20230704,095000,156999700,24100,24100,24150,24100,17
20230704,094900,156589650,24100,24150,24150,24100,130
20230704,094800,153456250,24150,24150,24150,24150,7
20230704,094700,153287200,24100,24100,24150,24100,112
20230704,094600,150587650,24150,24100,24150,24050,415
20230704,094500,140586450,24100,24150,24150,24100,73
20230704,094400,138826750,24150,24150,24200,24150,50
20230704,094300,137618900,24150,24150,24150,24150,60
20230704,094200,136169900,24150,24250,24250,24150,8
20230704,094100,135976600,24100,24100,24250,24100,69
20230704,094000,134313000,24100,24150,24200,24100,78
20230704,093900,132432200,24150,24250,24250,24150,72
20230704,093800,130693300,24200,24200,24250,24200,28
20230704,093700,130015250,24150,24150,24250,24150,135
20230704,093600,126753800,24150,24150,24150,24150,9
20230704,093500,126536450,24100,24150,24150,24100,70
20230704,093400,124848850,24150,24150,24150,24150,11
20230704,093300,124583200,24150,24150,24150,24150,13
20230704,093200,124269250,24150,24150,24150,24150,7
20230704,093100,124100200,24150,24150,24250,24150,57
20230704,093000,122723550,24100,24100,24100,24100,14
20230704,092900,122386150,24250,24300,24300,24100,353
20230704,092800,113873200,24300,24300,24300,24300,1
20230704,092700,113848900,24200,24150,24200,24100,320
20230704,092600,106125100,24200,24200,24200,24200,1
20230704,092500,106100900,24200,24200,24200,24200,48
20230704,092400,104939300,24250,24250,24250,24250,127
20230704,092300,101859550,24300,24300,24300,24300,1
20230704,092200,101835250,24200,24200,24200,24200,26
20230704,092100,101206050,24200,24300,24300,24200,81
20230704,092000,99245750,24200,24200,24200,24200,40
20230704,091900,98277750,24300,24300,24300,24300,1
20230704,091800,98253450,24300,24300,24300,24300,61
20230704,091700,96771150,24300,24300,24300,24300,0
20230704,091600,96771150,24300,24250,24300,24150,1001
20230704,091500,72562300,24300,24300,24300,24300,205
20230704,091400,67580800,24300,24300,24300,24300,2
20230704,091300,67532200,24300,24300,24300,24300,3
20230704,091200,67459300,24250,24250,24250,24250,69
20230704,091100,65786050,24250,24250,24250,24250,41
20230704,091000,64791800,24300,24300,24300,24300,2
20230704,090900,64743200,24300,24300,24300,24300,0
20230704,090800,64743200,24300,24300,24300,24300,2
20230704,090700,64694600,24250,24250,24250,24200,216
20230704,090600,59459900,24250,24250,24250,24250,4
20230704,090500,59362900,24250,24250,24250,24250,0
20230704,090400,59362900,24250,24250,24250,24250,322
20230704,090300,51554400,24250,24250,24250,24250,503
20230704,090200,39356650,24250,24250,24250,24250,20
20230704,090100,38871650,24250,24200,24250,24100,130
20230704,090000,35728850,24200,24150,24200,24150,1127