KissMeData/298540/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,203500,2260405900,23550,23550,23550,23550,1122
20230704,203400,2260405900,23550,23550,23550,23550,0
20230704,203300,2260405900,23550,23550,23550,23550,0
20230704,203200,2260405900,23550,23550,23550,23550,0
20230704,203100,2260405900,23550,23550,23550,23550,0
20230704,203000,2260405900,23550,23550,23550,23550,0
20230704,202900,2260405900,23550,23550,23550,23550,0
20230704,202800,2260405900,23550,23550,23550,23550,0
20230704,202700,2260405900,23550,23550,23550,23550,0
20230704,202600,2260405900,23550,23550,23550,23550,0
20230704,202500,2260405900,23550,23550,23550,23550,0
20230704,202400,2260405900,23550,23550,23550,23550,0
20230704,202300,2260405900,23550,23550,23550,23550,0
20230704,202200,2260405900,23550,23550,23550,23550,0
20230704,202100,2260405900,23550,23550,23550,23550,0
20230704,202000,2260405900,23550,23550,23550,23550,0
20230704,201900,2260405900,23550,23550,23550,23550,0
20230704,201800,2260405900,23550,23550,23550,23550,0
20230704,201700,2260405900,23550,23550,23550,23550,0
20230704,201600,2260405900,23550,23550,23550,23550,0
20230704,201500,2260405900,23550,23550,23550,23550,0
20230704,201400,2260405900,23550,23550,23550,23550,0
20230704,201300,2260405900,23550,23550,23550,23550,0
20230704,201200,2260405900,23550,23550,23550,23550,0
20230704,201100,2260405900,23550,23550,23550,23550,0
20230704,201000,2260405900,23550,23550,23550,23550,0
20230704,200900,2260405900,23550,23550,23550,23550,0
20230704,200800,2260405900,23550,23550,23550,23550,0
20230704,200700,2260405900,23550,23550,23550,23550,0
20230704,200600,2260405900,23550,23550,23550,23550,0
20230704,200500,2260405900,23550,23550,23550,23550,1122
20230704,200400,2260405900,23550,23550,23550,23550,0
20230704,200300,2260405900,23550,23550,23550,23550,0
20230704,200200,2260405900,23550,23550,23550,23550,0
20230704,200100,2260405900,23550,23550,23550,23550,0
20230704,200000,2260405900,23550,23550,23550,23550,0
20230704,195900,2260405900,23550,23550,23550,23550,0
20230704,195800,2260405900,23550,23550,23550,23550,0
20230704,195700,2260405900,23550,23550,23550,23550,0
20230704,195600,2260405900,23550,23550,23550,23550,0
20230704,195500,2260405900,23550,23550,23550,23550,0
20230704,195400,2260405900,23550,23550,23550,23550,0
20230704,195300,2260405900,23550,23550,23550,23550,0
20230704,195200,2260405900,23550,23550,23550,23550,0
20230704,195100,2260405900,23550,23550,23550,23550,0
20230704,195000,2260405900,23550,23550,23550,23550,0
20230704,194900,2260405900,23550,23550,23550,23550,0
20230704,194800,2260405900,23550,23550,23550,23550,0
20230704,194700,2260405900,23550,23550,23550,23550,0
20230704,194600,2260405900,23550,23550,23550,23550,0
20230704,194500,2260405900,23550,23550,23550,23550,0
20230704,194400,2260405900,23550,23550,23550,23550,0
20230704,194300,2260405900,23550,23550,23550,23550,0
20230704,194200,2260405900,23550,23550,23550,23550,0
20230704,194100,2260405900,23550,23550,23550,23550,0
20230704,194000,2260405900,23550,23550,23550,23550,0
20230704,193900,2260405900,23550,23550,23550,23550,0
20230704,193800,2260405900,23550,23550,23550,23550,0
20230704,193700,2260405900,23550,23550,23550,23550,0
20230704,193600,2260405900,23550,23550,23550,23550,0
20230704,193500,2260405900,23550,23550,23550,23550,1122
20230704,193400,2260405900,23550,23550,23550,23550,0
20230704,193300,2260405900,23550,23550,23550,23550,0
20230704,193200,2260405900,23550,23550,23550,23550,0
20230704,193100,2260405900,23550,23550,23550,23550,0
20230704,193000,2260405900,23550,23550,23550,23550,0
20230704,192900,2260405900,23550,23550,23550,23550,0
20230704,192800,2260405900,23550,23550,23550,23550,0
20230704,192700,2260405900,23550,23550,23550,23550,0
20230704,192600,2260405900,23550,23550,23550,23550,0
20230704,192500,2260405900,23550,23550,23550,23550,0
20230704,192400,2260405900,23550,23550,23550,23550,0
20230704,192300,2260405900,23550,23550,23550,23550,0
20230704,192200,2260405900,23550,23550,23550,23550,0
20230704,192100,2260405900,23550,23550,23550,23550,0
20230704,192000,2260405900,23550,23550,23550,23550,0
20230704,191900,2260405900,23550,23550,23550,23550,0
20230704,191800,2260405900,23550,23550,23550,23550,0
20230704,191700,2260405900,23550,23550,23550,23550,0
20230704,191600,2260405900,23550,23550,23550,23550,0
20230704,191500,2260405900,23550,23550,23550,23550,0
20230704,191400,2260405900,23550,23550,23550,23550,0
20230704,191300,2260405900,23550,23550,23550,23550,0
20230704,191200,2260405900,23550,23550,23550,23550,0
20230704,191100,2260405900,23550,23550,23550,23550,0
20230704,191000,2260405900,23550,23550,23550,23550,0
20230704,190900,2260405900,23550,23550,23550,23550,0
20230704,190800,2260405900,23550,23550,23550,23550,0
20230704,190700,2260405900,23550,23550,23550,23550,0
20230704,190600,2260405900,23550,23550,23550,23550,0
20230704,190500,2260405900,23550,23550,23550,23550,1122
20230704,190400,2260405900,23550,23550,23550,23550,0
20230704,190300,2260405900,23550,23550,23550,23550,0
20230704,190200,2260405900,23550,23550,23550,23550,0
20230704,190100,2260405900,23550,23550,23550,23550,0
20230704,190000,2260405900,23550,23550,23550,23550,0
20230704,185900,2260405900,23550,23550,23550,23550,0
20230704,185800,2260405900,23550,23550,23550,23550,0
20230704,185700,2260405900,23550,23550,23550,23550,0
20230704,185600,2260405900,23550,23550,23550,23550,0
20230704,185500,2260405900,23550,23550,23550,23550,0
20230704,185400,2260405900,23550,23550,23550,23550,0
20230704,185300,2260405900,23550,23550,23550,23550,0
20230704,185200,2260405900,23550,23550,23550,23550,0
20230704,185100,2260405900,23550,23550,23550,23550,0
20230704,185000,2260405900,23550,23550,23550,23550,0
20230704,184900,2260405900,23550,23550,23550,23550,0
20230704,184800,2260405900,23550,23550,23550,23550,0
20230704,184700,2260405900,23550,23550,23550,23550,0
20230704,184600,2260405900,23550,23550,23550,23550,0
20230704,184500,2260405900,23550,23550,23550,23550,0
20230704,184400,2260405900,23550,23550,23550,23550,0
20230704,184300,2260405900,23550,23550,23550,23550,0
20230704,184200,2260405900,23550,23550,23550,23550,0
20230704,184100,2260405900,23550,23550,23550,23550,0
20230704,184000,2260405900,23550,23550,23550,23550,0
20230704,183900,2260405900,23550,23550,23550,23550,0
20230704,183800,2260405900,23550,23550,23550,23550,0
20230704,183700,2260405900,23550,23550,23550,23550,0
20230704,183600,2260405900,23550,23550,23550,23550,0
20230704,183500,2260405900,23550,23550,23550,23550,1122
20230704,183400,2260405900,23550,23550,23550,23550,0
20230704,183300,2260405900,23550,23550,23550,23550,0
20230704,183200,2260405900,23550,23550,23550,23550,0
20230704,183100,2260405900,23550,23550,23550,23550,0
20230704,183000,2260405900,23550,23550,23550,23550,0
20230704,182900,2260405900,23550,23550,23550,23550,0
20230704,182800,2260405900,23550,23550,23550,23550,0
20230704,182700,2260405900,23550,23550,23550,23550,0
20230704,182600,2260405900,23550,23550,23550,23550,0
20230704,182500,2260405900,23550,23550,23550,23550,0
20230704,182400,2260405900,23550,23550,23550,23550,0
20230704,182300,2260405900,23550,23550,23550,23550,0
20230704,182200,2260405900,23550,23550,23550,23550,0
20230704,182100,2260405900,23550,23550,23550,23550,0
20230704,182000,2260405900,23550,23550,23550,23550,0
20230704,181900,2260405900,23550,23550,23550,23550,0
20230704,181800,2260405900,23550,23550,23550,23550,0
20230704,181700,2260405900,23550,23550,23550,23550,0
20230704,181600,2260405900,23550,23550,23550,23550,0
20230704,181500,2260405900,23550,23550,23550,23550,0
20230704,181400,2260405900,23550,23550,23550,23550,0
20230704,181300,2260405900,23550,23550,23550,23550,0
20230704,181200,2260405900,23550,23550,23550,23550,0
20230704,181100,2260405900,23550,23550,23550,23550,0
20230704,181000,2260405900,23550,23550,23550,23550,0
20230704,180900,2260405900,23550,23550,23550,23550,0
20230704,180800,2260405900,23550,23550,23550,23550,0
20230704,180700,2260405900,23550,23550,23550,23550,0
20230704,180600,2260405900,23550,23550,23550,23550,0
20230704,180500,2260405900,23550,23550,23550,23550,1122
20230704,180400,2260405900,23550,23550,23550,23550,0
20230704,180300,2260405900,23550,23550,23550,23550,0
20230704,180200,2260405900,23550,23550,23550,23550,0
20230704,180100,2260405900,23550,23550,23550,23550,0
20230704,180000,2260405900,23550,23550,23550,23550,0
20230704,175900,2260405900,23550,23550,23550,23550,0
20230704,175800,2260405900,23550,23550,23550,23550,0
20230704,175700,2260405900,23550,23550,23550,23550,0
20230704,175600,2260405900,23550,23550,23550,23550,0
20230704,175500,2260405900,23550,23550,23550,23550,0
20230704,175400,2260405900,23550,23550,23550,23550,0
20230704,175300,2260405900,23550,23550,23550,23550,0
20230704,175200,2260405900,23550,23550,23550,23550,0
20230704,175100,2260405900,23550,23550,23550,23550,0
20230704,175000,2260405900,23550,23550,23550,23550,0
20230704,174900,2260405900,23550,23550,23550,23550,0
20230704,174800,2260405900,23550,23550,23550,23550,0
20230704,174700,2260405900,23550,23550,23550,23550,0
20230704,174600,2260405900,23550,23550,23550,23550,0
20230704,174500,2260405900,23550,23550,23550,23550,0
20230704,174400,2260405900,23550,23550,23550,23550,0
20230704,174300,2260405900,23550,23550,23550,23550,0
20230704,174200,2260405900,23550,23550,23550,23550,0
20230704,174100,2260405900,23550,23550,23550,23550,0
20230704,174000,2260405900,23550,23550,23550,23550,0
20230704,173900,2260405900,23550,23550,23550,23550,0
20230704,173800,2260405900,23550,23550,23550,23550,0
20230704,173700,2260405900,23550,23550,23550,23550,0
20230704,173600,2260405900,23550,23550,23550,23550,0
20230704,173500,2260405900,23550,23550,23550,23550,1122
20230704,173400,2260405900,23550,23550,23550,23550,0
20230704,173300,2260405900,23550,23550,23550,23550,0
20230704,173200,2260405900,23550,23550,23550,23550,0
20230704,173100,2260405900,23550,23550,23550,23550,0
20230704,173000,2260405900,23550,23550,23550,23550,0
20230704,172900,2260405900,23550,23550,23550,23550,0
20230704,172800,2260405900,23550,23550,23550,23550,0
20230704,172700,2260405900,23550,23550,23550,23550,0
20230704,172600,2260405900,23550,23550,23550,23550,0
20230704,172500,2260405900,23550,23550,23550,23550,0
20230704,172400,2260405900,23550,23550,23550,23550,0
20230704,172300,2260405900,23550,23550,23550,23550,0
20230704,172200,2260405900,23550,23550,23550,23550,0
20230704,172100,2260405900,23550,23550,23550,23550,0
20230704,172000,2260405900,23550,23550,23550,23550,0
20230704,171900,2260405900,23550,23550,23550,23550,0
20230704,171800,2260405900,23550,23550,23550,23550,0
20230704,171700,2260405900,23550,23550,23550,23550,0
20230704,171600,2260405900,23550,23550,23550,23550,0
20230704,171500,2260405900,23550,23550,23550,23550,0
20230704,171400,2260405900,23550,23550,23550,23550,0
20230704,171300,2260405900,23550,23550,23550,23550,0
20230704,171200,2260405900,23550,23550,23550,23550,0
20230704,171100,2260405900,23550,23550,23550,23550,0
20230704,171000,2260405900,23550,23550,23550,23550,0
20230704,170900,2260405900,23550,23550,23550,23550,0
20230704,170800,2260405900,23550,23550,23550,23550,0
20230704,170700,2260405900,23550,23550,23550,23550,0
20230704,170600,2260405900,23550,23550,23550,23550,0
20230704,170500,2260405900,23550,23550,23550,23550,1122
20230704,170400,2260405900,23550,23550,23550,23550,0
20230704,170300,2260405900,23550,23550,23550,23550,0
20230704,170200,2260405900,23550,23550,23550,23550,0
20230704,170100,2260405900,23550,23550,23550,23550,0
20230704,170000,2260405900,23550,23550,23550,23550,0
20230704,165900,2260405900,23550,23550,23550,23550,0
20230704,165800,2260405900,23550,23550,23550,23550,0
20230704,165700,2260405900,23550,23550,23550,23550,0
20230704,165600,2260405900,23550,23550,23550,23550,0
20230704,165500,2260405900,23550,23550,23550,23550,0
20230704,165400,2260405900,23550,23550,23550,23550,0
20230704,165300,2260405900,23550,23550,23550,23550,0
20230704,165200,2260405900,23550,23550,23550,23550,0
20230704,165100,2260405900,23550,23550,23550,23550,0
20230704,165000,2260405900,23550,23550,23550,23550,0
20230704,164900,2260405900,23550,23550,23550,23550,0
20230704,164800,2260405900,23550,23550,23550,23550,0
20230704,164700,2260405900,23550,23550,23550,23550,0
20230704,164600,2260405900,23550,23550,23550,23550,0
20230704,164500,2260405900,23550,23550,23550,23550,0
20230704,164400,2260405900,23550,23550,23550,23550,0
20230704,164300,2260405900,23550,23550,23550,23550,0
20230704,164200,2260405900,23550,23550,23550,23550,0
20230704,164100,2260405900,23550,23550,23550,23550,0
20230704,164000,2260405900,23550,23550,23550,23550,0
20230704,163900,2260405900,23550,23550,23550,23550,0
20230704,163800,2260405900,23550,23550,23550,23550,0
20230704,163700,2260405900,23550,23550,23550,23550,0
20230704,163600,2260405900,23550,23550,23550,23550,0
20230704,163500,2260405900,23550,23550,23550,23550,1122
20230704,163400,2260405900,23550,23550,23550,23550,0
20230704,163300,2260405900,23550,23550,23550,23550,0
20230704,163200,2260405900,23550,23550,23550,23550,0
20230704,163100,2260405900,23550,23550,23550,23550,0
20230704,163000,2260405900,23550,23550,23550,23550,0
20230704,162900,2260405900,23550,23550,23550,23550,0
20230704,162800,2260405900,23550,23550,23550,23550,0
20230704,162700,2260405900,23550,23550,23550,23550,0
20230704,162600,2260405900,23550,23550,23550,23550,0
20230704,162500,2260405900,23550,23550,23550,23550,0
20230704,162400,2260405900,23550,23550,23550,23550,0
20230704,162300,2260405900,23550,23550,23550,23550,0
20230704,162200,2260405900,23550,23550,23550,23550,0
20230704,162100,2260405900,23550,23550,23550,23550,0
20230704,162000,2260405900,23550,23550,23550,23550,0
20230704,161900,2260405900,23550,23550,23550,23550,0
20230704,161800,2260405900,23550,23550,23550,23550,0
20230704,161700,2260405900,23550,23550,23550,23550,0
20230704,161600,2260405900,23550,23550,23550,23550,0
20230704,161500,2260405900,23550,23550,23550,23550,0
20230704,161400,2260405900,23550,23550,23550,23550,0
20230704,161300,2260405900,23550,23550,23550,23550,0
20230704,161200,2260405900,23550,23550,23550,23550,0
20230704,161100,2260405900,23550,23550,23550,23550,0
20230704,161000,2260405900,23550,23550,23550,23550,0
20230704,160900,2260405900,23550,23550,23550,23550,0
20230704,160800,2260405900,23550,23550,23550,23550,0
20230704,160700,2260405900,23550,23550,23550,23550,0
20230704,160600,2260405900,23550,23550,23550,23550,0
20230704,160500,2260405900,23550,23550,23550,23550,1122
20230704,160400,2260405900,23550,23550,23550,23550,0
20230704,160300,2260405900,23550,23550,23550,23550,0
20230704,160200,2260405900,23550,23550,23550,23550,0
20230704,160100,2260405900,23550,23550,23550,23550,0
20230704,160000,2260405900,23550,23550,23550,23550,0
20230704,155900,2260405900,23550,23550,23550,23550,0
20230704,155800,2260405900,23550,23550,23550,23550,0
20230704,155700,2260405900,23550,23550,23550,23550,0
20230704,155600,2260405900,23550,23550,23550,23550,0
20230704,155500,2260405900,23550,23550,23550,23550,0
20230704,155400,2260405900,23550,23550,23550,23550,0
20230704,155300,2260405900,23550,23550,23550,23550,0
20230704,155200,2260405900,23550,23550,23550,23550,0
20230704,155100,2260405900,23550,23550,23550,23550,0
20230704,155000,2260405900,23550,23550,23550,23550,0
20230704,154900,2260405900,23550,23550,23550,23550,0
20230704,154800,2260405900,23550,23550,23550,23550,0
20230704,154700,2260405900,23550,23550,23550,23550,0
20230704,154600,2260405900,23550,23550,23550,23550,0
20230704,154500,2260405900,23550,23550,23550,23550,0
20230704,154400,2260405900,23550,23550,23550,23550,0
20230704,154300,2260405900,23550,23550,23550,23550,0
20230704,154200,2260405900,23550,23550,23550,23550,0
20230704,154100,2260405900,23550,23550,23550,23550,0
20230704,154000,2260405900,23550,23550,23550,23550,0
20230704,153900,2260405900,23550,23550,23550,23550,0
20230704,153800,2260405900,23550,23550,23550,23550,0
20230704,153700,2260405900,23550,23550,23550,23550,0
20230704,153600,2260405900,23550,23550,23550,23550,0
20230704,153500,2260405900,23550,23550,23550,23550,1122
20230704,153400,2260405900,23550,23550,23550,23550,0
20230704,153300,2260405900,23550,23550,23550,23550,0
20230704,153200,2260405900,23550,23550,23550,23550,0
20230704,153100,2260405900,23550,23550,23550,23550,0
20230704,153000,2260405900,23550,23550,23550,23550,1122
20230704,152900,2233982800,23550,23550,23550,23550,0
20230704,152800,2233982800,23550,23550,23550,23550,0
20230704,152700,2233982800,23550,23550,23550,23550,0
20230704,152600,2233982800,23550,23550,23550,23550,0
20230704,152500,2233982800,23550,23550,23550,23550,0
20230704,152400,2233982800,23550,23550,23550,23550,0
20230704,152300,2233982800,23550,23550,23550,23550,0
20230704,152200,2233982800,23550,23550,23550,23550,0
20230704,152100,2233982800,23550,23550,23550,23550,0
20230704,152000,2233982800,23550,23550,23550,23550,0
20230704,151900,2233982800,23550,23550,23550,23450,124
20230704,151800,2231068600,23550,23550,23550,23550,40
20230704,151700,2230126600,23550,23450,23550,23450,104
20230704,151600,2227686250,23500,23500,23550,23450,149
20230704,151500,2224188950,23500,23550,23600,23450,81
20230704,151400,2222285700,23500,23550,23550,23450,246
20230704,151300,2216509850,23550,23450,23550,23450,170
20230704,151200,2212519000,23500,23500,23600,23450,231
20230704,151100,2207094650,23500,23450,23550,23450,365
20230704,151000,2198512950,23450,23500,23500,23450,115
20230704,150900,2195816050,23450,23450,23500,23450,116
20230704,150800,2193095650,23500,23500,23500,23400,125
20230704,150700,2190167150,23500,23500,23500,23400,141
20230704,150600,2186860150,23500,23450,23500,23400,158
20230704,150500,2183156800,23450,23500,23500,23400,252
20230704,150400,2177245500,23500,23450,23500,23400,178
20230704,150300,2173069850,23500,23500,23500,23400,270
20230704,150200,2166737600,23450,23500,23500,23450,134
20230704,150100,2163594200,23500,23400,23500,23400,136
20230704,150000,2160404600,23500,23500,23500,23400,233
20230704,145900,2154936100,23400,23450,23450,23400,358
20230704,145800,2146542650,23450,23450,23500,23400,481
20230704,145700,2135263250,23400,23450,23450,23400,286
20230704,145600,2128561250,23400,23400,23450,23350,628
20230704,145500,2113865500,23400,23450,23500,23400,427
20230704,145400,2103867900,23500,23400,23500,23350,548
20230704,145300,2091044050,23350,23350,23450,23350,108
20230704,145200,2088519700,23400,23350,23450,23350,789
20230704,145100,2070038850,23400,23450,23450,23350,876
20230704,145000,2049535150,23450,23400,23450,23400,885
20230704,144900,2028787000,23350,23400,23450,23350,953
20230704,144800,2006496450,23400,23400,23450,23400,246
20230704,144700,2000736350,23400,23350,23450,23350,312
20230704,144600,1993427900,23350,23450,23450,23350,1270
20230704,144500,1963712900,23450,23450,23500,23350,1908
20230704,144400,1919045300,23450,23450,23500,23400,776
20230704,144300,1900846300,23450,23450,23500,23450,411
20230704,144200,1891205650,23450,23450,23500,23450,186
20230704,144100,1886841200,23500,23450,23500,23450,363
20230704,144000,1878328000,23500,23500,23500,23450,402
20230704,143900,1868888000,23450,23500,23550,23450,282
20230704,143800,1862260450,23500,23500,23500,23450,393
20230704,143700,1853026250,23500,23500,23500,23500,527
20230704,143600,1840641750,23500,23550,23550,23500,695
20230704,143500,1824305800,23500,23500,23550,23500,391
20230704,143400,1815117050,23500,23550,23550,23500,106
20230704,143300,1812625300,23550,23550,23600,23500,170
20230704,143200,1808619550,23600,23550,23600,23500,378
20230704,143100,1799720150,23550,23500,23550,23500,476
20230704,143000,1788515750,23500,23500,23550,23500,419
20230704,142900,1778666350,23500,23500,23550,23500,260
20230704,142800,1772550050,23550,23500,23550,23500,434
20230704,142700,1762348500,23550,23550,23600,23500,502
20230704,142600,1750526250,23500,23550,23550,23500,362
20230704,142500,1742008050,23550,23550,23550,23500,315
20230704,142400,1734595100,23550,23500,23550,23500,410
20230704,142300,1724946500,23550,23550,23550,23500,284
20230704,142200,1718262700,23550,23550,23550,23550,419
20230704,142100,1708395250,23550,23550,23650,23500,414
20230704,142000,1698645050,23550,23550,23600,23500,871
20230704,141900,1678112850,23550,23550,23600,23500,205
20230704,141800,1673286500,23500,23550,23600,23500,151
20230704,141700,1669731650,23550,23500,23550,23500,659
20230704,141600,1654242750,23550,23550,23550,23500,504
20230704,141500,1642374400,23550,23550,23600,23550,470
20230704,141400,1631303350,23550,23600,23600,23550,156
20230704,141300,1627626950,23600,23600,23600,23550,554
20230704,141200,1614556050,23600,23600,23600,23550,166
20230704,141100,1610643100,23600,23550,23600,23500,569
20230704,141000,1597243250,23550,23600,23600,23550,126
20230704,140900,1594272350,23600,23550,23600,23500,140
20230704,140800,1590973450,23550,23600,23600,23500,466
20230704,140700,1580019000,23550,23550,23600,23550,396
20230704,140600,1570691350,23550,23550,23550,23550,318
20230704,140500,1563202450,23550,23550,23600,23550,128
20230704,140400,1560182800,23550,23600,23600,23550,588
20230704,140300,1546322150,23550,23550,23550,23550,480
20230704,140200,1535018150,23550,23550,23600,23550,351
20230704,140100,1526750950,23550,23600,23600,23500,136
20230704,140000,1523547000,23500,23600,23600,23500,677
20230704,135900,1507605550,23600,23600,23650,23550,489
20230704,135800,1496085300,23550,23500,23600,23500,221
20230704,135700,1490877450,23550,23550,23550,23550,611
20230704,135600,1476488400,23600,23600,23600,23550,406
20230704,135500,1466923350,23550,23550,23600,23550,401
20230704,135400,1457476500,23600,23550,23600,23550,297
20230704,135300,1450477700,23550,23550,23600,23550,413
20230704,135200,1440748550,23550,23550,23600,23500,205
20230704,135100,1435922050,23550,23600,23600,23550,1383
20230704,135000,1403350550,23600,23600,23600,23550,801
20230704,134900,1384461550,23600,23600,23600,23550,367
20230704,134800,1375805450,23600,23600,23600,23600,373
20230704,134700,1367002650,23600,23600,23600,23600,145
20230704,134600,1363580650,23600,23600,23650,23600,634
20230704,134500,1348615150,23600,23650,23700,23600,220
20230704,134400,1343418850,23650,23650,23700,23600,899
20230704,134300,1322176600,23650,23650,23700,23650,207
20230704,134200,1317278050,23650,23650,23650,23600,409
20230704,134100,1307607600,23650,23650,23650,23600,510
20230704,134000,1295549800,23650,23600,23650,23600,315
20230704,133900,1288110250,23650,23650,23700,23600,664
20230704,133800,1272412850,23650,23650,23650,23650,318
20230704,133700,1264892150,23650,23700,23700,23600,192
20230704,133600,1260346400,23700,23700,23750,23700,997
20230704,133500,1236717050,23700,23650,23700,23600,93
20230704,133400,1234517900,23650,23650,23700,23650,392
20230704,133300,1225243200,23700,23700,23700,23600,152
20230704,133200,1221644000,23700,23750,23750,23600,367
20230704,133100,1212958200,23750,23750,23750,23650,408
20230704,133000,1203302200,23750,23700,23750,23650,374
20230704,132900,1194438800,23700,23700,23750,23700,338
20230704,132800,1186427400,23750,23750,23750,23700,108
20230704,132700,1183863900,23750,23750,23750,23700,98
20230704,132600,1181537850,23750,23800,23800,23750,358
20230704,132500,1173018300,23800,23750,23950,23750,1078
20230704,132400,1147373850,23750,23800,23800,23750,326
20230704,132300,1139620900,23800,23800,23800,23800,29
20230704,132200,1138930700,23850,23850,23850,23750,75
20230704,132100,1137143150,23850,23800,23850,23800,125
20230704,132000,1134167700,23800,23850,23850,23800,485
20230704,131900,1122624000,23900,23750,23900,23750,517
20230704,131800,1110316150,23750,23800,23850,23750,1150
20230704,131700,1082948650,23800,23900,23900,23800,42
20230704,131600,1081946250,23800,23850,23950,23800,478
20230704,131500,1070536250,23800,23850,23850,23800,109
20230704,131400,1067937200,23850,23900,23900,23850,185
20230704,131300,1063516350,23900,23850,23950,23850,459
20230704,131200,1052567250,23850,23950,23950,23850,278
20230704,131100,1045923250,23900,23900,23950,23900,374
20230704,131000,1036984450,23950,23900,23950,23900,63
20230704,130900,1035476200,23900,23900,23900,23900,2
20230704,130800,1035428400,23900,23950,23950,23900,114
20230704,130700,1032701350,23900,23950,23950,23900,19
20230704,130600,1032247200,23900,24000,24000,23900,101
20230704,130500,1029832550,23950,23950,23950,23950,43
20230704,130400,1028802700,23950,23900,23950,23900,66
20230704,130300,1027223300,23900,23950,23950,23900,89
20230704,130200,1025095400,24000,23900,24000,23900,279
20230704,130100,1018416200,23900,23900,23900,23850,716
20230704,130000,1001312250,23900,23900,23900,23900,15
20230704,125900,1000953750,23950,23950,23950,23900,90
20230704,125800,998798350,23900,23950,23950,23900,64
20230704,125700,997268550,23900,23900,23900,23900,0
20230704,125600,997268550,23900,23850,23950,23850,165
20230704,125500,993327550,23850,23850,23850,23850,1
20230704,125400,993303700,23850,23850,23850,23850,5
20230704,125300,993184450,23850,23950,23950,23850,123
20230704,125200,990243100,23850,23900,23900,23850,29
20230704,125100,989550700,23900,23950,23950,23900,2
20230704,125000,989502850,23900,23900,23950,23900,183
20230704,124900,985124800,23900,23900,23900,23900,80
20230704,124800,983212800,23900,23900,23900,23900,69
20230704,124700,981563700,23950,23950,23950,23950,51
20230704,124600,980342250,23850,23850,23850,23850,0
20230704,124500,980342250,23850,23900,23900,23850,112
20230704,124400,977665700,23950,23900,23950,23900,73
20230704,124300,975918050,23900,23850,23900,23850,65
20230704,124200,974366450,23900,23900,23900,23900,89
20230704,124100,972239350,23900,23950,23950,23900,58
20230704,124000,970850550,23900,23900,23900,23900,190
20230704,123900,966309550,23950,23950,23950,23950,0
20230704,123800,966309550,23950,23850,23950,23850,186
20230704,123700,961861750,23850,23850,23850,23850,5
20230704,123600,961742500,23850,23900,23900,23850,38
20230704,123500,960834350,23900,23850,23900,23850,147
20230704,123400,957325850,23900,23900,23900,23900,43
20230704,123300,956298150,23900,23850,23900,23850,77
20230704,123200,954460700,23850,23850,23900,23850,86
20230704,123100,952405600,23850,23850,23850,23850,0
20230704,123000,952405600,23850,23850,23850,23850,106
20230704,122900,949877500,23950,23900,23950,23900,89
20230704,122800,947747850,23900,23900,23900,23850,214
20230704,122700,942633700,23900,23900,23900,23900,41
20230704,122600,941653800,23900,23900,23900,23850,471
20230704,122500,930414700,23900,23900,23900,23850,83
20230704,122400,928435050,23900,23900,23900,23900,412
20230704,122300,918588250,23950,23900,23950,23900,63
20230704,122200,917080000,23900,23950,23950,23900,358
20230704,122100,908521900,23950,23950,23950,23950,20
20230704,122000,908042900,23950,23900,23950,23900,131
20230704,121900,904909550,23900,23950,23950,23900,42
20230704,121800,903903900,23950,23900,23950,23900,3
20230704,121700,903832100,23950,24000,24000,23900,154
20230704,121600,900142550,24000,23950,24000,23900,10
20230704,121500,899903050,23950,23900,23950,23850,1248
20230704,121400,870079100,23900,23900,23900,23850,187
20230704,121300,865610300,23850,23850,23850,23850,518
20230704,121200,853256000,23850,23900,23900,23850,90
20230704,121100,851106950,23850,23850,23900,23850,127
20230704,121000,848077950,23850,23800,23850,23800,106
20230704,120900,845554050,23850,23800,23850,23800,912
20230704,120800,823802900,23750,23750,23750,23750,1
20230704,120700,823779150,23750,23800,23800,23750,60
20230704,120600,822351250,23800,23850,23850,23800,58
20230704,120500,820968200,23800,23800,23800,23800,105
20230704,120400,818469200,23800,23800,23800,23800,116
20230704,120300,815708400,23850,23850,23850,23850,123
20230704,120200,812774850,23800,23850,23850,23800,23
20230704,120100,812226650,23900,23800,23900,23800,115
20230704,120000,809484150,23800,23850,23850,23800,123
20230704,115900,806554200,23800,23850,23850,23800,84
20230704,115800,804554850,23850,23800,23850,23800,257
20230704,115700,798438200,23900,23850,23900,23800,131
20230704,115600,795316950,23850,23750,23850,23750,90
20230704,115500,793172450,23800,23750,23800,23750,2
20230704,115400,793124900,23750,23800,23800,23750,223
20230704,115300,787822650,23750,23750,23750,23750,5
20230704,115200,787703900,23750,23750,23800,23750,67
20230704,115100,786111450,23850,23800,23850,23800,116
20230704,115000,783346350,23800,23800,23800,23800,22
20230704,114900,782822750,23800,23800,23800,23800,100
20230704,114800,780442750,23800,23750,23800,23750,6
20230704,114700,780300000,23750,23850,23850,23750,89
20230704,114600,778180050,23850,23850,23850,23850,1
20230704,114500,778156200,23850,23800,23850,23800,111
20230704,114400,775511950,23800,23800,23800,23800,73
20230704,114300,773774550,23800,23800,23800,23800,300
20230704,114200,766634550,23800,23750,23800,23750,876
20230704,114100,745828450,23750,23750,23750,23750,71
20230704,114000,744142200,23750,23750,23750,23750,5
20230704,113900,744023450,23750,23750,23800,23750,315
20230704,113800,736539750,23800,23800,23800,23800,1
20230704,113700,736515950,23800,23750,23800,23750,40
20230704,113600,735564000,23800,23800,23850,23750,394
20230704,113500,726187150,23800,23800,23800,23800,113
20230704,113400,723497750,23750,23750,23750,23750,107
20230704,113300,720956500,23800,23800,23800,23800,49
20230704,113200,719790300,23800,23750,23800,23750,44
20230704,113100,718743450,23750,23800,23800,23750,237
20230704,113000,713104700,23800,23800,23800,23800,89
20230704,112900,710986500,23800,23750,23800,23750,166
20230704,112800,707043600,23800,23800,23800,23800,33
20230704,112700,706258200,23750,23800,23800,23750,56
20230704,112600,704925750,23750,23800,23800,23750,53
20230704,112500,703666900,23800,23750,23800,23750,64
20230704,112400,702146000,23800,23750,23800,23750,197
20230704,112300,697464700,23800,23800,23800,23750,44
20230704,112200,696417800,23750,23800,23800,23750,60
20230704,112100,694992300,23800,23750,23800,23750,99
20230704,112000,692638600,23750,23750,23750,23750,0
20230704,111900,692638600,23750,23750,23750,23750,5
20230704,111800,692519850,23750,23750,23800,23750,236
20230704,111700,686911300,23750,23750,23750,23750,0
20230704,111600,686911300,23750,23800,23800,23750,119
20230704,111500,684082000,23750,23800,23800,23750,7
20230704,111400,683915450,23750,23800,23800,23750,57
20230704,111300,682559300,23750,23800,23800,23750,167
20230704,111200,678589650,23800,23800,23800,23800,12
20230704,111100,678304050,23750,23750,23800,23750,48
20230704,111000,677164000,23750,23800,23800,23750,66
20230704,110900,675594050,23800,23800,23800,23800,44
20230704,110800,674546850,23750,23800,23800,23750,370
20230704,110700,665745450,23800,23850,23850,23800,107
20230704,110600,663194450,23800,23800,23800,23800,109
20230704,110500,660600250,23800,23800,23800,23800,0
20230704,110400,660600250,23800,23800,23800,23800,0
20230704,110300,660600250,23800,23850,23850,23800,80
20230704,110200,658695850,23850,23850,23850,23850,21
20230704,110100,658195000,23750,23750,23850,23750,39
20230704,110000,657265450,23850,23850,23850,23850,34
20230704,105900,656454550,23850,23850,23850,23850,7
20230704,105800,656287600,23850,23850,23850,23850,6
20230704,105700,656144500,23850,23850,23850,23750,15
20230704,105600,655787350,23850,23750,23850,23750,321
20230704,105500,648147600,23800,23750,23800,23750,184
20230704,105400,643776000,23800,23800,23800,23800,5
20230704,105300,643657000,23800,23750,23800,23750,11
20230704,105200,643395450,23800,23800,23800,23800,25
20230704,105100,642800450,23750,23750,23800,23750,8
20230704,105000,642610200,23750,23800,23800,23750,65
20230704,104900,641066200,23800,23800,23800,23800,11
20230704,104800,640804400,23750,23800,23800,23750,11
20230704,104700,640542850,23800,23850,23850,23750,510
20230704,104600,628394800,23850,23850,23850,23850,6
20230704,104500,628251700,23800,23750,23850,23750,126
20230704,104400,625252150,23750,23800,23800,23750,144
20230704,104300,621827550,23800,23750,23800,23700,19
20230704,104200,621376250,23750,23750,23750,23750,25
20230704,104100,620782500,23750,23750,23750,23750,41
20230704,104000,619808750,23650,23650,23750,23650,17
20230704,103900,619405700,23750,23600,23750,23600,1396
20230704,103800,586439500,23600,23550,23600,23550,105
20230704,103700,583966500,23550,23600,23600,23550,19
20230704,103600,583518750,23600,23600,23600,23600,218
20230704,103500,578373950,23500,23550,23550,23500,322
20230704,103400,570791200,23550,23600,23600,23550,78
20230704,103300,568954250,23600,23550,23600,23550,444
20230704,103200,558497750,23600,23550,23600,23550,158
20230704,103100,554776600,23550,23550,23550,23500,59
20230704,103000,553387500,23550,23550,23550,23500,521
20230704,102900,541118050,23550,23550,23550,23550,74
20230704,102800,539375350,23550,23600,23600,23550,49
20230704,102700,538221200,23550,23550,23550,23500,88
20230704,102600,536149100,23600,23550,23600,23550,24
20230704,102500,535583650,23550,23550,23600,23550,390
20230704,102400,526396750,23550,23550,23550,23550,21
20230704,102300,525902200,23550,23550,23550,23500,21
20230704,102200,525407700,23550,23550,23550,23500,269
20230704,102100,519073000,23550,23600,23600,23550,133
20230704,102000,515940500,23550,23550,23550,23550,19
20230704,101900,515493050,23600,23550,23600,23550,32
20230704,101800,514739150,23600,23550,23600,23550,13
20230704,101700,514432600,23600,23600,23600,23600,11
20230704,101600,514173000,23600,23550,23600,23550,124
20230704,101500,511251600,23550,23600,23600,23550,79
20230704,101400,509390300,23550,23600,23600,23550,110
20230704,101300,506799600,23550,23550,23600,23550,6
20230704,101200,506658250,23550,23600,23600,23550,700
20230704,101100,490172900,23600,23550,23600,23550,46
20230704,101000,489089350,23600,23550,23600,23550,8
20230704,100900,488900650,23550,23550,23600,23550,109
20230704,100800,486333500,23550,23600,23600,23550,8
20230704,100700,486144800,23550,23600,23600,23550,67
20230704,100600,484566350,23600,23550,23600,23550,80
20230704,100500,482681600,23600,23550,23600,23550,12
20230704,100400,482398750,23600,23600,23600,23550,29
20230704,100300,481714800,23550,23550,23600,23550,374
20230704,100200,472906650,23550,23600,23600,23550,26
20230704,100100,472294000,23600,23550,23600,23500,417
20230704,100000,462473900,23550,23550,23600,23550,29
20230704,095900,461790700,23550,23600,23600,23500,287
20230704,095800,455029500,23550,23550,23550,23550,42
20230704,095700,454040400,23600,23600,23600,23600,5
20230704,095600,453922400,23550,23550,23600,23550,41
20230704,095500,452956500,23550,23550,23600,23550,79
20230704,095400,451095650,23550,23600,23600,23550,8
20230704,095300,450906950,23600,23600,23600,23550,36
20230704,095200,450058700,23600,23550,23600,23550,342
20230704,095100,442004550,23550,23550,23550,23550,357
20230704,095000,433597200,23550,23600,23600,23550,156
20230704,094900,429915650,23600,23600,23600,23550,12
20230704,094800,429632550,23600,23550,23600,23550,2040
20230704,094700,381590200,23600,23600,23600,23600,56
20230704,094600,380268600,23600,23600,23600,23550,1130
20230704,094500,353628150,23600,23600,23600,23600,109
20230704,094400,351055750,23550,23550,23550,23550,107
20230704,094300,348535900,23600,23550,23600,23550,10
20230704,094200,348300200,23550,23650,23650,23550,1874
20230704,094100,304073800,23650,23650,23650,23650,15
20230704,094000,303719050,23650,23650,23650,23650,120
20230704,093900,300881050,23650,23650,23650,23600,51
20230704,093800,299675250,23600,23650,23650,23600,132
20230704,093700,296559550,23650,23650,23650,23650,15
20230704,093600,296204800,23650,23650,23650,23600,148
20230704,093500,292711700,23650,23600,23650,23600,11
20230704,093400,292451800,23650,23650,23650,23600,13
20230704,093300,292144450,23650,23650,23650,23650,26
20230704,093200,291529550,23600,23650,23650,23600,31
20230704,093100,290797750,23650,23650,23650,23600,82
20230704,093000,288859150,23600,23650,23700,23600,1058
20230704,092900,263837750,23650,23650,23650,23650,2
20230704,092800,263790450,23700,23650,23700,23650,71
20230704,092700,262110950,23700,23700,23700,23700,38
20230704,092600,261210350,23700,23650,23700,23650,28
20230704,092500,260547750,23650,23700,23700,23650,326
20230704,092400,252837650,23700,23700,23700,23650,18
20230704,092300,252411150,23700,23700,23700,23700,33
20230704,092200,251629050,23650,23700,23700,23650,1668
20230704,092100,212123900,23750,23750,23750,23750,10
20230704,092000,211886400,23750,23750,23750,23750,42
20230704,091900,210888900,23750,23700,23750,23700,53
20230704,091800,209631650,23750,23650,23750,23650,633
20230704,091700,194645850,23650,23700,23700,23600,103
20230704,091600,192212450,23700,23650,23700,23600,581
20230704,091500,178472550,23650,23750,23850,23650,1626
20230704,091400,139931150,23850,23850,23850,23750,52
20230704,091300,138694650,23850,23800,23850,23800,133
20230704,091200,135529200,23850,23700,23850,23650,740
20230704,091100,117980900,23650,23650,23650,23650,1021
20230704,091000,93834250,23600,23650,23650,23600,50
20230704,090900,92651800,23650,23650,23700,23600,242
20230704,090800,86928200,23650,23600,23700,23600,496
20230704,090700,75200700,23600,23600,23600,23600,280
20230704,090600,68592700,23600,23600,23650,23600,94
20230704,090500,66374250,23600,23600,23650,23550,104
20230704,090400,63922250,23600,23600,23600,23600,389
20230704,090300,54741850,23550,23550,23550,23550,26
20230704,090200,54129550,23550,23550,23550,23550,344
20230704,090100,46028350,23550,23600,23600,23550,430
20230704,090000,35900200,23600,23800,23800,23550,1515