KissMeData/033270/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,190600,1869636900,24650,24650,24650,24650,1197
20230627,190500,1869636900,24650,24650,24650,24650,0
20230627,190400,1869636900,24650,24650,24650,24650,0
20230627,190300,1869636900,24650,24650,24650,24650,0
20230627,190200,1869636900,24650,24650,24650,24650,0
20230627,190100,1869636900,24650,24650,24650,24650,0
20230627,190000,1869636900,24650,24650,24650,24650,0
20230627,185900,1869636900,24650,24650,24650,24650,0
20230627,185800,1869636900,24650,24650,24650,24650,0
20230627,185700,1869636900,24650,24650,24650,24650,0
20230627,185600,1869636900,24650,24650,24650,24650,0
20230627,185500,1869636900,24650,24650,24650,24650,0
20230627,185400,1869636900,24650,24650,24650,24650,0
20230627,185300,1869636900,24650,24650,24650,24650,0
20230627,185200,1869636900,24650,24650,24650,24650,0
20230627,185100,1869636900,24650,24650,24650,24650,0
20230627,185000,1869636900,24650,24650,24650,24650,0
20230627,184900,1869636900,24650,24650,24650,24650,0
20230627,184800,1869636900,24650,24650,24650,24650,0
20230627,184700,1869636900,24650,24650,24650,24650,0
20230627,184600,1869636900,24650,24650,24650,24650,0
20230627,184500,1869636900,24650,24650,24650,24650,0
20230627,184400,1869636900,24650,24650,24650,24650,0
20230627,184300,1869636900,24650,24650,24650,24650,0
20230627,184200,1869636900,24650,24650,24650,24650,0
20230627,184100,1869636900,24650,24650,24650,24650,0
20230627,184000,1869636900,24650,24650,24650,24650,0
20230627,183900,1869636900,24650,24650,24650,24650,0
20230627,183800,1869636900,24650,24650,24650,24650,0
20230627,183700,1869636900,24650,24650,24650,24650,0
20230627,183600,1869636900,24650,24650,24650,24650,1197
20230627,183500,1869636900,24650,24650,24650,24650,0
20230627,183400,1869636900,24650,24650,24650,24650,0
20230627,183300,1869636900,24650,24650,24650,24650,0
20230627,183200,1869636900,24650,24650,24650,24650,0
20230627,183100,1869636900,24650,24650,24650,24650,0
20230627,183000,1869636900,24650,24650,24650,24650,0
20230627,182900,1869636900,24650,24650,24650,24650,0
20230627,182800,1869636900,24650,24650,24650,24650,0
20230627,182700,1869636900,24650,24650,24650,24650,0
20230627,182600,1869636900,24650,24650,24650,24650,0
20230627,182500,1869636900,24650,24650,24650,24650,0
20230627,182400,1869636900,24650,24650,24650,24650,0
20230627,182300,1869636900,24650,24650,24650,24650,0
20230627,182200,1869636900,24650,24650,24650,24650,0
20230627,182100,1869636900,24650,24650,24650,24650,0
20230627,182000,1869636900,24650,24650,24650,24650,0
20230627,181900,1869636900,24650,24650,24650,24650,0
20230627,181800,1869636900,24650,24650,24650,24650,0
20230627,181700,1869636900,24650,24650,24650,24650,0
20230627,181600,1869636900,24650,24650,24650,24650,0
20230627,181500,1869636900,24650,24650,24650,24650,0
20230627,181400,1869636900,24650,24650,24650,24650,0
20230627,181300,1869636900,24650,24650,24650,24650,0
20230627,181200,1869636900,24650,24650,24650,24650,0
20230627,181100,1869636900,24650,24650,24650,24650,0
20230627,181000,1869636900,24650,24650,24650,24650,0
20230627,180900,1869636900,24650,24650,24650,24650,0
20230627,180800,1869636900,24650,24650,24650,24650,0
20230627,180700,1869636900,24650,24650,24650,24650,0
20230627,180600,1869636900,24650,24650,24650,24650,1197
20230627,180500,1869636900,24650,24650,24650,24650,0
20230627,180400,1869636900,24650,24650,24650,24650,0
20230627,180300,1869636900,24650,24650,24650,24650,0
20230627,180200,1869636900,24650,24650,24650,24650,0
20230627,180100,1869636900,24650,24650,24650,24650,0
20230627,180000,1869636900,24650,24650,24650,24650,0
20230627,175900,1869636900,24650,24650,24650,24650,0
20230627,175800,1869636900,24650,24650,24650,24650,0
20230627,175700,1869636900,24650,24650,24650,24650,0
20230627,175600,1869636900,24650,24650,24650,24650,0
20230627,175500,1869636900,24650,24650,24650,24650,0
20230627,175400,1869636900,24650,24650,24650,24650,0
20230627,175300,1869636900,24650,24650,24650,24650,0
20230627,175200,1869636900,24650,24650,24650,24650,0
20230627,175100,1869636900,24650,24650,24650,24650,0
20230627,175000,1869636900,24650,24650,24650,24650,0
20230627,174900,1869636900,24650,24650,24650,24650,0
20230627,174800,1869636900,24650,24650,24650,24650,0
20230627,174700,1869636900,24650,24650,24650,24650,0
20230627,174600,1869636900,24650,24650,24650,24650,0
20230627,174500,1869636900,24650,24650,24650,24650,0
20230627,174400,1869636900,24650,24650,24650,24650,0
20230627,174300,1869636900,24650,24650,24650,24650,0
20230627,174200,1869636900,24650,24650,24650,24650,0
20230627,174100,1869636900,24650,24650,24650,24650,0
20230627,174000,1869636900,24650,24650,24650,24650,0
20230627,173900,1869636900,24650,24650,24650,24650,0
20230627,173800,1869636900,24650,24650,24650,24650,0
20230627,173700,1869636900,24650,24650,24650,24650,0
20230627,173600,1869636900,24650,24650,24650,24650,1197
20230627,173500,1869636900,24650,24650,24650,24650,0
20230627,173400,1869636900,24650,24650,24650,24650,0
20230627,173300,1869636900,24650,24650,24650,24650,0
20230627,173200,1869636900,24650,24650,24650,24650,0
20230627,173100,1869636900,24650,24650,24650,24650,0
20230627,173000,1869636900,24650,24650,24650,24650,0
20230627,172900,1869636900,24650,24650,24650,24650,0
20230627,172800,1869636900,24650,24650,24650,24650,0
20230627,172700,1869636900,24650,24650,24650,24650,0
20230627,172600,1869636900,24650,24650,24650,24650,0
20230627,172500,1869636900,24650,24650,24650,24650,0
20230627,172400,1869636900,24650,24650,24650,24650,0
20230627,172300,1869636900,24650,24650,24650,24650,0
20230627,172200,1869636900,24650,24650,24650,24650,0
20230627,172100,1869636900,24650,24650,24650,24650,0
20230627,172000,1869636900,24650,24650,24650,24650,0
20230627,171900,1869636900,24650,24650,24650,24650,0
20230627,171800,1869636900,24650,24650,24650,24650,0
20230627,171700,1869636900,24650,24650,24650,24650,0
20230627,171600,1869636900,24650,24650,24650,24650,0
20230627,171500,1869636900,24650,24650,24650,24650,0
20230627,171400,1869636900,24650,24650,24650,24650,0
20230627,171300,1869636900,24650,24650,24650,24650,0
20230627,171200,1869636900,24650,24650,24650,24650,0
20230627,171100,1869636900,24650,24650,24650,24650,0
20230627,171000,1869636900,24650,24650,24650,24650,0
20230627,170900,1869636900,24650,24650,24650,24650,0
20230627,170800,1869636900,24650,24650,24650,24650,0
20230627,170700,1869636900,24650,24650,24650,24650,0
20230627,170600,1869636900,24650,24650,24650,24650,1197
20230627,170500,1869636900,24650,24650,24650,24650,0
20230627,170400,1869636900,24650,24650,24650,24650,0
20230627,170300,1869636900,24650,24650,24650,24650,0
20230627,170200,1869636900,24650,24650,24650,24650,0
20230627,170100,1869636900,24650,24650,24650,24650,0
20230627,170000,1869636900,24650,24650,24650,24650,0
20230627,165900,1869636900,24650,24650,24650,24650,0
20230627,165800,1869636900,24650,24650,24650,24650,0
20230627,165700,1869636900,24650,24650,24650,24650,0
20230627,165600,1869636900,24650,24650,24650,24650,0
20230627,165500,1869636900,24650,24650,24650,24650,0
20230627,165400,1869636900,24650,24650,24650,24650,0
20230627,165300,1869636900,24650,24650,24650,24650,0
20230627,165200,1869636900,24650,24650,24650,24650,0
20230627,165100,1869636900,24650,24650,24650,24650,0
20230627,165000,1869636900,24650,24650,24650,24650,0
20230627,164900,1869636900,24650,24650,24650,24650,0
20230627,164800,1869636900,24650,24650,24650,24650,0
20230627,164700,1869636900,24650,24650,24650,24650,0
20230627,164600,1869636900,24650,24650,24650,24650,0
20230627,164500,1869636900,24650,24650,24650,24650,0
20230627,164400,1869636900,24650,24650,24650,24650,0
20230627,164300,1869636900,24650,24650,24650,24650,0
20230627,164200,1869636900,24650,24650,24650,24650,0
20230627,164100,1869636900,24650,24650,24650,24650,0
20230627,164000,1869636900,24650,24650,24650,24650,0
20230627,163900,1869636900,24650,24650,24650,24650,0
20230627,163800,1869636900,24650,24650,24650,24650,0
20230627,163700,1869636900,24650,24650,24650,24650,0
20230627,163600,1869636900,24650,24650,24650,24650,1197
20230627,163500,1869636900,24650,24650,24650,24650,0
20230627,163400,1869636900,24650,24650,24650,24650,0
20230627,163300,1869636900,24650,24650,24650,24650,0
20230627,163200,1869636900,24650,24650,24650,24650,0
20230627,163100,1869636900,24650,24650,24650,24650,0
20230627,163000,1869636900,24650,24650,24650,24650,0
20230627,162900,1869636900,24650,24650,24650,24650,0
20230627,162800,1869636900,24650,24650,24650,24650,0
20230627,162700,1869636900,24650,24650,24650,24650,0
20230627,162600,1869636900,24650,24650,24650,24650,0
20230627,162500,1869636900,24650,24650,24650,24650,0
20230627,162400,1869636900,24650,24650,24650,24650,0
20230627,162300,1869636900,24650,24650,24650,24650,0
20230627,162200,1869636900,24650,24650,24650,24650,0
20230627,162100,1869636900,24650,24650,24650,24650,0
20230627,162000,1869636900,24650,24650,24650,24650,0
20230627,161900,1869636900,24650,24650,24650,24650,0
20230627,161800,1869636900,24650,24650,24650,24650,0
20230627,161700,1869636900,24650,24650,24650,24650,0
20230627,161600,1869636900,24650,24650,24650,24650,0
20230627,161500,1869636900,24650,24650,24650,24650,0
20230627,161400,1869636900,24650,24650,24650,24650,0
20230627,161300,1869636900,24650,24650,24650,24650,0
20230627,161200,1869636900,24650,24650,24650,24650,0
20230627,161100,1869636900,24650,24650,24650,24650,0
20230627,161000,1869636900,24650,24650,24650,24650,0
20230627,160900,1869636900,24650,24650,24650,24650,0
20230627,160800,1869636900,24650,24650,24650,24650,0
20230627,160700,1869636900,24650,24650,24650,24650,0
20230627,160600,1869636900,24650,24650,24650,24650,1197
20230627,160500,1869636900,24650,24650,24650,24650,0
20230627,160400,1869636900,24650,24650,24650,24650,0
20230627,160300,1869636900,24650,24650,24650,24650,0
20230627,160200,1869636900,24650,24650,24650,24650,0
20230627,160100,1869636900,24650,24650,24650,24650,0
20230627,160000,1869636900,24650,24650,24650,24650,0
20230627,155900,1869636900,24650,24650,24650,24650,0
20230627,155800,1869636900,24650,24650,24650,24650,0
20230627,155700,1869636900,24650,24650,24650,24650,0
20230627,155600,1869636900,24650,24650,24650,24650,0
20230627,155500,1869636900,24650,24650,24650,24650,0
20230627,155400,1869636900,24650,24650,24650,24650,0
20230627,155300,1869636900,24650,24650,24650,24650,0
20230627,155200,1869636900,24650,24650,24650,24650,0
20230627,155100,1869636900,24650,24650,24650,24650,0
20230627,155000,1869636900,24650,24650,24650,24650,0
20230627,154900,1869636900,24650,24650,24650,24650,0
20230627,154800,1869636900,24650,24650,24650,24650,0
20230627,154700,1869636900,24650,24650,24650,24650,0
20230627,154600,1869636900,24650,24650,24650,24650,0
20230627,154500,1869636900,24650,24650,24650,24650,0
20230627,154400,1869636900,24650,24650,24650,24650,0
20230627,154300,1869636900,24650,24650,24650,24650,0
20230627,154200,1869636900,24650,24650,24650,24650,0
20230627,154100,1869636900,24650,24650,24650,24650,0
20230627,154000,1869636900,24650,24650,24650,24650,0
20230627,153900,1869636900,24650,24650,24650,24650,0
20230627,153800,1869636900,24650,24650,24650,24650,0
20230627,153700,1869636900,24650,24650,24650,24650,0
20230627,153600,1869636900,24650,24650,24650,24650,1197
20230627,153500,1869636900,24650,24650,24650,24650,0
20230627,153400,1869636900,24650,24650,24650,24650,0
20230627,153300,1869636900,24650,24650,24650,24650,0
20230627,153200,1869636900,24650,24650,24650,24650,0
20230627,153100,1869636900,24650,24650,24650,24650,0
20230627,153000,1869636900,24650,24650,24650,24650,1197
20230627,152900,1840130850,24650,24650,24650,24650,0
20230627,152800,1840130850,24650,24650,24650,24650,0
20230627,152700,1840130850,24650,24650,24650,24650,0
20230627,152600,1840130850,24650,24650,24650,24650,0
20230627,152500,1840130850,24650,24650,24650,24650,0
20230627,152400,1840130850,24650,24650,24650,24650,0
20230627,152300,1840130850,24650,24650,24650,24650,0
20230627,152200,1840130850,24650,24650,24650,24650,0
20230627,152100,1840130850,24650,24650,24650,24650,0
20230627,152000,1840130850,24650,24650,24650,24650,0
20230627,151900,1840130850,24650,24700,24700,24650,259
20230627,151800,1833734800,24600,24600,24600,24600,109
20230627,151700,1831053400,24700,24700,24700,24600,105
20230627,151600,1828465700,24700,24600,24700,24600,75
20230627,151500,1826616100,24600,24600,24650,24600,209
20230627,151400,1821472850,24650,24650,24650,24650,61
20230627,151300,1819969200,24700,24600,24700,24600,41
20230627,151200,1818957500,24650,24650,24650,24650,50
20230627,151100,1817725000,24700,24650,24700,24650,23
20230627,151000,1817158000,24650,24600,24650,24600,143
20230627,150900,1813633150,24600,24600,24600,24600,110
20230627,150800,1810927150,24600,24600,24600,24600,85
20230627,150700,1808836150,24600,24600,24600,24550,467
20230627,150600,1797367850,24600,24600,24600,24600,186
20230627,150500,1792792250,24600,24600,24600,24600,116
20230627,150400,1789938650,24600,24650,24650,24600,204
20230627,150300,1784918750,24650,24650,24650,24650,12
20230627,150200,1784622950,24650,24650,24650,24650,0
20230627,150100,1784622950,24650,24650,24650,24650,2
20230627,150000,1784573650,24650,24650,24650,24650,48
20230627,145900,1783390450,24650,24650,24650,24600,10
20230627,145800,1783144300,24700,24700,24700,24700,0
20230627,145700,1783144300,24700,24650,24700,24600,1114
20230627,145600,1755735000,24700,24650,24700,24650,105
20230627,145500,1753146500,24750,24750,24750,24650,322
20230627,145400,1745201950,24750,24750,24750,24750,3
20230627,145300,1745127700,24750,24750,24800,24750,91
20230627,145200,1742874900,24700,24700,24700,24700,3
20230627,145100,1742800800,24700,24750,24750,24700,9
20230627,145000,1742578350,24750,24700,24750,24700,55
20230627,144900,1741218600,24750,24700,24750,24700,37
20230627,144800,1740304300,24700,24750,24750,24700,8
20230627,144700,1740106350,24750,24750,24750,24750,42
20230627,144600,1739066850,24750,24700,24750,24700,19
20230627,144500,1738596900,24750,24750,24750,24750,3
20230627,144400,1738522650,24750,24750,24750,24750,33
20230627,144300,1737705900,24750,24750,24750,24750,36
20230627,144200,1736814900,24750,24750,24750,24700,79
20230627,144100,1734863150,24750,24750,24750,24750,5
20230627,144000,1734739400,24700,24700,24750,24700,67
20230627,143900,1733082700,24700,24800,24800,24700,29
20230627,143800,1732366100,24750,24750,24750,24750,0
20230627,143700,1732366100,24750,24750,24750,24750,0
20230627,143600,1732366100,24750,24700,24750,24700,6
20230627,143500,1732217850,24700,24650,24700,24600,1003
20230627,143400,1707499800,24700,24750,24750,24700,1001
20230627,143300,1682773100,24750,24800,24800,24750,35
20230627,143200,1681905150,24800,24800,24800,24800,6
20230627,143100,1681756350,24750,24750,24750,24750,0
20230627,143000,1681756350,24750,24800,24800,24750,42
20230627,142900,1680715250,24800,24800,24800,24800,6
20230627,142800,1680566450,24750,24750,24750,24750,2
20230627,142700,1680516950,24750,24750,24750,24750,1
20230627,142600,1680492200,24800,24750,24800,24750,42
20230627,142500,1679450750,24750,24750,24750,24750,7
20230627,142400,1679277500,24750,24750,24750,24750,156
20230627,142300,1675416500,24750,24800,24800,24750,33
20230627,142200,1674598150,24800,24750,24800,24750,6
20230627,142100,1674449500,24750,24750,24750,24750,3
20230627,142000,1674375250,24750,24800,24800,24750,94
20230627,141900,1672048600,24750,24750,24750,24750,9
20230627,141800,1671825850,24750,24750,24750,24750,3
20230627,141700,1671751600,24750,24750,24750,24750,743
20230627,141600,1653362350,24800,24800,24800,24800,34
20230627,141500,1652519150,24800,24800,24800,24800,13
20230627,141400,1652196750,24800,24800,24800,24800,80
20230627,141300,1650212750,24850,24850,24850,24850,3
20230627,141200,1650138200,24850,24850,24850,24800,37
20230627,141100,1649218800,24800,24800,24850,24800,45
20230627,141000,1648100800,24850,24850,24850,24850,3
20230627,140900,1648026250,24850,24850,24850,24800,59
20230627,140800,1646560400,24850,24850,24850,24850,140
20230627,140700,1643081400,24850,24850,24850,24850,6
20230627,140600,1642932300,24800,24800,24800,24800,133
20230627,140500,1639633900,24800,24850,24850,24800,18
20230627,140400,1639187350,24850,24800,24850,24800,3
20230627,140300,1639112850,24800,24800,24800,24800,1
20230627,140200,1639088050,24800,24800,24850,24800,32
20230627,140100,1638293050,24800,24850,24850,24800,14
20230627,140000,1637945200,24750,24800,24800,24750,65
20230627,135900,1636335450,24800,24750,24800,24750,583
20230627,135800,1621878200,24800,24800,24800,24800,6
20230627,135700,1621729400,24800,24850,24850,24800,2
20230627,135600,1621679750,24800,24800,24800,24800,20
20230627,135500,1621183750,24800,24800,24800,24800,41
20230627,135400,1620166950,24800,24750,24800,24750,23
20230627,135300,1619597550,24800,24800,24800,24800,78
20230627,135200,1617663150,24800,24800,24800,24800,42
20230627,135100,1616621550,24750,24800,24800,24750,21
20230627,135000,1616101500,24800,24800,24800,24800,0
20230627,134900,1616101500,24800,24800,24800,24800,0
20230627,134800,1616101500,24800,24800,24800,24800,35
20230627,134700,1615233500,24750,24800,24800,24750,861
20230627,134600,1593916250,24800,24800,24800,24800,0
20230627,134500,1593916250,24800,24800,24800,24800,44
20230627,134400,1592825050,24800,24800,24800,24800,33
20230627,134300,1592006650,24750,24850,24850,24750,130
20230627,134200,1588782100,24850,24800,24850,24800,44
20230627,134100,1587689900,24850,24800,24850,24800,43
20230627,134000,1586621500,24800,24800,24800,24800,112
20230627,133900,1583843900,24850,24850,24850,24850,10
20230627,133800,1583595400,24800,24800,24850,24800,60
20230627,133700,1582107300,24800,24800,24800,24800,578
20230627,133600,1567772900,24800,24800,24800,24800,49
20230627,133500,1566557700,24900,24900,24900,24850,403
20230627,133400,1556541450,24900,24900,24900,24900,3
20230627,133300,1556466750,24900,24900,24900,24900,1
20230627,133200,1556441850,24900,24900,24900,24900,3
20230627,133100,1556367150,24900,24900,24900,24900,43
20230627,133000,1555296450,24900,24900,24900,24900,13
20230627,132900,1554972750,24900,24900,24900,24900,42
20230627,132800,1553926950,24900,24900,24900,24900,32
20230627,132700,1553130150,24900,24850,24900,24850,5
20230627,132600,1553005750,24850,24900,24900,24850,58
20230627,132500,1551562350,24900,24900,24900,24900,21
20230627,132400,1551039450,24900,24900,24900,24900,52
20230627,132300,1549744650,24900,24900,24900,24850,421
20230627,132200,1539282600,24900,24900,24900,24900,3
20230627,132100,1539207900,24900,24900,24900,24900,63
20230627,132000,1537639200,24900,24900,24900,24900,26
20230627,131900,1536991800,24900,24900,24900,24900,0
20230627,131800,1536991800,24900,24900,24900,24900,81
20230627,131700,1534974900,24900,24900,24900,24900,3
20230627,131600,1534900200,24900,24850,24900,24850,13
20230627,131500,1534577000,24850,24850,24850,24850,0
20230627,131400,1534577000,24850,24900,24900,24850,53
20230627,131300,1533258550,24900,24900,24900,24900,4
20230627,131200,1533158950,24900,24900,24900,24900,20
20230627,131100,1532660950,24900,24900,24900,24900,37
20230627,131000,1531739650,24900,24900,24900,24900,6
20230627,130900,1531590250,24850,24900,24900,24850,160
20230627,130800,1527612250,24900,24900,24900,24900,1
20230627,130700,1527587350,24900,24900,24900,24900,53
20230627,130600,1526267650,24900,24900,24900,24900,0
20230627,130500,1526267650,24900,24900,24900,24900,25
20230627,130400,1525645150,24900,24900,24900,24900,60
20230627,130300,1524151150,24900,24900,24900,24900,75
20230627,130200,1522283650,24900,24900,24900,24900,0
20230627,130100,1522283650,24900,24900,24900,24900,33
20230627,130000,1521461950,24900,24950,24950,24900,70
20230627,125900,1519718350,24900,24900,24900,24900,793
20230627,125800,1499972650,24900,24900,24900,24850,265
20230627,125700,1493378950,24900,24900,24900,24900,37
20230627,125600,1492457650,24900,24900,24900,24900,43
20230627,125500,1491386950,24900,24900,24900,24900,0
20230627,125400,1491386950,24900,24900,24900,24900,32
20230627,125300,1490590150,24900,24900,24900,24900,23
20230627,125200,1490017450,24900,24900,24900,24900,1
20230627,125100,1489992550,24900,24900,24900,24900,3
20230627,125000,1489917850,24900,24900,24900,24900,113
20230627,124900,1487104150,24900,24900,24900,24900,5
20230627,124800,1486979650,24900,24900,24900,24900,97
20230627,124700,1484564350,24900,24900,24900,24900,126
20230627,124600,1481426950,24900,24850,24900,24850,96
20230627,124500,1479041150,24850,24850,24850,24850,23
20230627,124400,1478469600,24850,24850,24850,24850,0
20230627,124300,1478469600,24850,24900,24900,24850,164
20230627,124200,1474394050,24900,24900,24900,24900,23
20230627,124100,1473821350,24850,24850,24850,24850,311
20230627,124000,1466093000,24900,24900,24900,24900,48
20230627,123900,1464897800,24900,24900,24950,24900,75
20230627,123800,1463030150,24950,24950,24950,24950,0
20230627,123700,1463030150,24950,24950,24950,24950,59
20230627,123600,1461558100,24950,24950,24950,24900,4
20230627,123500,1461458400,24950,24900,24950,24900,53
20230627,123400,1460138550,24900,24900,24900,24900,303
20230627,123300,1452593850,24900,24900,24900,24900,42
20230627,123200,1451548050,24900,24900,24900,24900,2
20230627,123100,1451498250,24900,24900,24900,24900,143
20230627,123000,1447937550,24950,24950,24950,24950,39
20230627,122900,1446964500,24950,24950,24950,24950,27
20230627,122800,1446290850,24950,24950,24950,24950,10
20230627,122700,1446041350,24950,24950,24950,24950,0
20230627,122600,1446041350,24950,24950,24950,24950,50
20230627,122500,1444793850,24900,24950,24950,24900,69
20230627,122400,1443075700,24950,24950,24950,24950,0
20230627,122300,1443075700,24950,24950,24950,24950,59
20230627,122200,1441603650,24900,24950,24950,24900,141
20230627,122100,1438085800,24950,24950,24950,24850,169
20230627,122000,1433869350,24950,24950,24950,24950,3
20230627,121900,1433794500,24900,24950,24950,24850,44
20230627,121800,1432698450,24950,24950,24950,24950,20
20230627,121700,1432199450,24950,24950,24950,24950,0
20230627,121600,1432199450,24950,24900,24950,24900,301
20230627,121500,1424692650,24900,24900,24900,24900,20
20230627,121400,1424194650,24950,24850,24950,24850,50
20230627,121300,1422950200,24950,24850,24950,24850,379
20230627,121200,1413514550,24850,24850,24850,24800,141
20230627,121100,1410017650,24850,24850,24850,24850,70
20230627,121000,1408278150,24900,24850,24900,24850,25
20230627,120900,1407655750,24850,24850,24850,24850,38
20230627,120800,1406711450,24800,24800,24800,24800,63
20230627,120700,1405149050,24850,24850,24850,24850,23
20230627,120600,1404577500,24850,24850,24850,24850,28
20230627,120500,1403881700,24850,24850,24850,24850,4
20230627,120400,1403782300,24850,24850,24850,24850,44
20230627,120300,1402688900,24850,24850,24850,24850,14
20230627,120200,1402341000,24800,24800,24800,24800,6
20230627,120100,1402192200,24750,24800,24800,24750,60
20230627,120000,1400706300,24800,24800,24800,24800,105
20230627,115900,1398102300,24800,24800,24800,24800,86
20230627,115800,1395969500,24800,24850,24850,24800,303
20230627,115700,1388454800,24850,24850,24850,24850,5
20230627,115600,1388330550,24850,24850,24850,24850,16
20230627,115500,1387932950,24850,24850,24850,24850,58
20230627,115400,1386491650,24800,24850,24850,24800,80
20230627,115300,1384507100,24850,24850,24850,24850,21
20230627,115200,1383985250,24900,24900,24900,24850,30
20230627,115100,1383238300,24900,24900,24900,24900,23
20230627,115000,1382665600,24900,24850,24900,24850,52
20230627,114900,1381370900,24900,24900,24900,24900,34
20230627,114800,1380524300,24900,24850,24900,24850,36
20230627,114700,1379629500,24850,24850,24850,24850,1
20230627,114600,1379604650,24900,24900,24900,24900,0
20230627,114500,1379604650,24900,24900,24950,24800,92
20230627,114400,1377316250,24950,24950,24950,24950,500
20230627,114300,1364841250,24900,24950,24950,24900,40
20230627,114200,1363844250,24900,24900,24950,24900,1043
20230627,114100,1337873400,24900,24900,24900,24900,203
20230627,114000,1332818700,24900,24900,24900,24900,1
20230627,113900,1332793800,24850,24900,24900,24850,4
20230627,113800,1332694250,24850,24900,24900,24850,26
20230627,113700,1332046900,24900,24900,24900,24900,20
20230627,113600,1331548900,24900,24900,24900,24900,2
20230627,113500,1331499100,24900,24850,24900,24850,63
20230627,113400,1329933450,24850,24850,24850,24800,40
20230627,113300,1328941100,24850,24850,24850,24850,10
20230627,113200,1328692600,24900,24900,24900,24900,23
20230627,113100,1328119900,24900,24850,24900,24850,222
20230627,113000,1322602050,24850,24850,24850,24850,22
20230627,112900,1322055350,24850,24800,24850,24800,24
20230627,112800,1321460000,24850,24800,24850,24800,42
20230627,112700,1320416450,24800,24800,24800,24800,0
20230627,112600,1320416450,24800,24750,24800,24750,85
20230627,112500,1318310350,24800,24800,24800,24800,25
20230627,112400,1317690350,24800,24800,24850,24800,868
20230627,112300,1296163800,24850,24850,24900,24850,123
20230627,112200,1293107100,24850,24850,24850,24850,1
20230627,112100,1293082250,24850,24900,24900,24800,378
20230627,112000,1283699650,24900,24900,24900,24900,3
20230627,111900,1283624950,24900,24900,24900,24900,0
20230627,111800,1283624950,24900,24850,24900,24850,108
20230627,111700,1280937750,24900,24900,24900,24900,5
20230627,111600,1280813250,24900,24900,24900,24900,2
20230627,111500,1280763450,24900,24900,24900,24900,58
20230627,111400,1279319250,24900,24900,24900,24900,43
20230627,111300,1278248550,24900,24900,24900,24900,3
20230627,111200,1278173850,24850,24850,24850,24850,0
20230627,111100,1278173850,24850,24900,24900,24850,83
20230627,111000,1276109850,24850,24900,24900,24850,79
20230627,110900,1274146550,24850,24850,24850,24850,5
20230627,110800,1274022300,24900,24900,24900,24900,118
20230627,110700,1271084100,24900,24900,24900,24850,179
20230627,110600,1266633250,24900,24950,24950,24900,101
20230627,110500,1264117850,24950,24950,24950,24950,2
20230627,110400,1264067950,24850,24950,25000,24850,182
20230627,110300,1259534050,24950,24950,24950,24950,10
20230627,110200,1259284550,24950,24950,24950,24950,21
20230627,110100,1258760600,24950,25000,25000,24950,407
20230627,110000,1248601000,25000,25000,25000,25000,108
20230627,105900,1245901000,25000,25000,25000,24950,136
20230627,105800,1242501500,25000,25000,25000,25000,2
20230627,105700,1242451500,25050,25000,25050,25000,89
20230627,105600,1240226200,24950,24950,24950,24950,0
20230627,105500,1240226200,24950,25050,25050,24950,84
20230627,105400,1238128300,25050,25000,25050,25000,69
20230627,105300,1236401150,25050,25050,25050,25000,168
20230627,105200,1232198300,25050,25000,25050,25000,223
20230627,105100,1226613150,25050,25000,25050,25000,25
20230627,105000,1225988000,25000,25000,25000,24950,257
20230627,104900,1219564000,25000,25000,25000,25000,20
20230627,104800,1219064000,25000,25000,25000,25000,225
20230627,104700,1213439000,25000,25000,25000,24950,21
20230627,104600,1212914650,24950,24950,25000,24950,91
20230627,104500,1210640200,24950,24950,24950,24950,17
20230627,104400,1210216050,24950,24950,24950,24950,133
20230627,104300,1206897700,24850,25000,25000,24850,120
20230627,104200,1203912550,25000,24950,25000,24950,394
20230627,104100,1194082200,24850,24950,24950,24850,133
20230627,104000,1190773850,24900,24850,24900,24850,482
20230627,103900,1178783100,24850,24850,24850,24850,3
20230627,103800,1178708550,24850,24850,24850,24750,601
20230627,103700,1163823600,24850,24800,24850,24800,72
20230627,103600,1162034500,24800,24800,24800,24800,11
20230627,103500,1161761700,24800,24800,24800,24800,89
20230627,103400,1159554500,24800,24800,24800,24800,132
20230627,103300,1156280900,24800,24800,24800,24800,41
20230627,103200,1155264100,24800,24800,24800,24750,50
20230627,103100,1154026350,24800,24800,24800,24800,18
20230627,103000,1153579950,24800,24800,24800,24800,32
20230627,102900,1152786350,24800,24800,24800,24800,23
20230627,102800,1152215950,24750,24750,24750,24750,0
20230627,102700,1152215950,24750,24800,24800,24750,352
20230627,102600,1143488850,24800,24800,24800,24750,62
20230627,102500,1141951300,24800,24850,24850,24800,55
20230627,102400,1140587250,24850,24850,24850,24850,23
20230627,102300,1140015700,24850,24850,24850,24850,37
20230627,102200,1139096250,24850,24850,24850,24850,22
20230627,102100,1138549550,24850,24850,24850,24850,20
20230627,102000,1138052550,24850,24800,24850,24800,4
20230627,101900,1137953250,24750,24750,24850,24600,517
20230627,101800,1125181400,24750,24750,24750,24750,71
20230627,101700,1123424150,24650,24750,24750,24650,406
20230627,101600,1113395950,24750,24750,24750,24700,247
20230627,101500,1107292700,24750,24750,24750,24750,171
20230627,101400,1103060450,24750,24750,24750,24750,181
20230627,101300,1098580700,24800,24800,24850,24750,162
20230627,101200,1094561250,24800,24800,24800,24750,84
20230627,101100,1092478100,24800,24800,24800,24800,3
20230627,101000,1092403700,24750,24800,24800,24750,61
20230627,100900,1090891000,24800,24850,24850,24800,725
20230627,100800,1072880500,24900,24900,24900,24900,546
20230627,100700,1059285100,24900,24900,24900,24900,93
20230627,100600,1056969400,24900,24800,24900,24800,402
20230627,100500,1046976700,24800,24750,24800,24750,94
20230627,100400,1044647700,24750,24750,24750,24750,31
20230627,100300,1043880450,24750,24750,24750,24750,220
20230627,100200,1038435450,24700,24700,24700,24700,50
20230627,100100,1037200450,24700,24650,24700,24650,202
20230627,100000,1032216750,24650,24550,24650,24500,187
20230627,095900,1027626300,24550,24600,24650,24550,432
20230627,095800,1016990600,24650,24600,24650,24600,120
20230627,095700,1014038450,24600,24550,24600,24550,4
20230627,095600,1013940150,24550,24600,24600,24550,174
20230627,095500,1009663250,24550,24600,24600,24550,546
20230627,095400,996233400,24600,24500,24600,24500,1258
20230627,095300,965354900,24550,24550,24550,24550,77
20230627,095200,963464550,24550,24550,24550,24550,43
20230627,095100,962408900,24500,24500,24500,24500,187
20230627,095000,957827400,24500,24450,24500,24400,1000
20230627,094900,933412200,24450,24400,24450,24400,202
20230627,094800,928483050,24400,24450,24450,24400,201
20230627,094700,923578600,24450,24450,24450,24450,176
20230627,094600,919275400,24450,24450,24500,24450,84
20230627,094500,917221450,24450,24550,24550,24400,2024
20230627,094400,867737150,24550,24550,24550,24500,1579
20230627,094300,829037350,24600,24600,24600,24550,11
20230627,094200,828766850,24600,24600,24600,24550,171
20230627,094100,824564600,24600,24550,24600,24550,29
20230627,094000,823852150,24600,24600,24600,24600,22
20230627,093900,823310950,24600,24600,24600,24600,9
20230627,093800,823089550,24600,24600,24600,24600,44
20230627,093700,822007150,24500,24600,24600,24500,42
20230627,093600,820976850,24500,24550,24600,24500,601
20230627,093500,806246900,24600,24550,24600,24550,88
20230627,093400,804086450,24550,24600,24600,24500,255
20230627,093300,797835150,24500,24500,24600,24500,474
20230627,093200,786218750,24550,24550,24550,24500,213
20230627,093100,780990250,24550,24550,24550,24550,452
20230627,093000,769893650,24550,24550,24550,24500,237
20230627,092900,764080800,24550,24550,24600,24500,223
20230627,092800,758605900,24550,24600,24600,24550,87
20230627,092700,756469450,24650,24550,24650,24550,261
20230627,092600,750060800,24550,24550,24600,24550,507
20230627,092500,737607100,24550,24600,24600,24500,1493
20230627,092400,700964300,24600,24700,24700,24600,2622
20230627,092300,636285000,24700,24750,24750,24700,316
20230627,092200,628478500,24750,24750,24750,24750,209
20230627,092100,623305750,24750,24800,24800,24750,199
20230627,092000,618375800,24800,24800,24800,24700,1716
20230627,091900,575905150,24750,24900,24900,24750,1898
20230627,091800,528820200,24900,24900,24900,24850,1126
20230627,091700,500819950,24900,24850,25000,24850,234
20230627,091600,494971600,25000,24900,25000,24850,634
20230627,091500,479212250,24950,24950,25000,24900,1114
20230627,091400,451468000,24950,24950,25000,24950,270
20230627,091300,444731400,24950,24950,24950,24950,70
20230627,091200,442984900,24950,25000,25000,24950,68
20230627,091100,441285250,25000,25100,25100,25000,151
20230627,091000,437510150,25000,24900,25000,24900,221
20230627,090900,431999750,24900,25100,25100,24900,1732
20230627,090800,388691500,25100,25250,25250,25100,1173
20230627,090700,359221200,25250,25200,25250,25150,1091
20230627,090600,331737600,25150,25200,25300,25150,1209
20230627,090500,301288300,25200,25200,25300,25150,2086
20230627,090400,248696900,25200,25100,25200,25100,1896
20230627,090300,201024450,25050,25200,25200,25000,1563
20230627,090200,161791300,25150,25000,25200,24950,1029
20230627,090100,135949950,25000,24900,25000,24850,3923
20230627,090000,38070700,24900,24750,24900,24750,1535