KissMeData/089980/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,194700,2589587500,26800,26800,26800,26800,2435
20230706,194600,2589587500,26800,26800,26800,26800,0
20230706,194500,2589587500,26800,26800,26800,26800,0
20230706,194400,2589587500,26800,26800,26800,26800,0
20230706,194300,2589587500,26800,26800,26800,26800,0
20230706,194200,2589587500,26800,26800,26800,26800,0
20230706,194100,2589587500,26800,26800,26800,26800,0
20230706,194000,2589587500,26800,26800,26800,26800,0
20230706,193900,2589587500,26800,26800,26800,26800,0
20230706,193800,2589587500,26800,26800,26800,26800,0
20230706,193700,2589587500,26800,26800,26800,26800,0
20230706,193600,2589587500,26800,26800,26800,26800,0
20230706,193500,2589587500,26800,26800,26800,26800,0
20230706,193400,2589587500,26800,26800,26800,26800,0
20230706,193300,2589587500,26800,26800,26800,26800,0
20230706,193200,2589587500,26800,26800,26800,26800,0
20230706,193100,2589587500,26800,26800,26800,26800,0
20230706,193000,2589587500,26800,26800,26800,26800,0
20230706,192900,2589587500,26800,26800,26800,26800,0
20230706,192800,2589587500,26800,26800,26800,26800,0
20230706,192700,2589587500,26800,26800,26800,26800,0
20230706,192600,2589587500,26800,26800,26800,26800,0
20230706,192500,2589587500,26800,26800,26800,26800,0
20230706,192400,2589587500,26800,26800,26800,26800,0
20230706,192300,2589587500,26800,26800,26800,26800,0
20230706,192200,2589587500,26800,26800,26800,26800,0
20230706,192100,2589587500,26800,26800,26800,26800,0
20230706,192000,2589587500,26800,26800,26800,26800,0
20230706,191900,2589587500,26800,26800,26800,26800,0
20230706,191800,2589587500,26800,26800,26800,26800,0
20230706,191700,2589587500,26800,26800,26800,26800,2435
20230706,191600,2589587500,26800,26800,26800,26800,0
20230706,191500,2589587500,26800,26800,26800,26800,0
20230706,191400,2589587500,26800,26800,26800,26800,0
20230706,191300,2589587500,26800,26800,26800,26800,0
20230706,191200,2589587500,26800,26800,26800,26800,0
20230706,191100,2589587500,26800,26800,26800,26800,0
20230706,191000,2589587500,26800,26800,26800,26800,0
20230706,190900,2589587500,26800,26800,26800,26800,0
20230706,190800,2589587500,26800,26800,26800,26800,0
20230706,190700,2589587500,26800,26800,26800,26800,0
20230706,190600,2589587500,26800,26800,26800,26800,0
20230706,190500,2589587500,26800,26800,26800,26800,0
20230706,190400,2589587500,26800,26800,26800,26800,0
20230706,190300,2589587500,26800,26800,26800,26800,0
20230706,190200,2589587500,26800,26800,26800,26800,0
20230706,190100,2589587500,26800,26800,26800,26800,0
20230706,190000,2589587500,26800,26800,26800,26800,0
20230706,185900,2589587500,26800,26800,26800,26800,0
20230706,185800,2589587500,26800,26800,26800,26800,0
20230706,185700,2589587500,26800,26800,26800,26800,0
20230706,185600,2589587500,26800,26800,26800,26800,0
20230706,185500,2589587500,26800,26800,26800,26800,0
20230706,185400,2589587500,26800,26800,26800,26800,0
20230706,185300,2589587500,26800,26800,26800,26800,0
20230706,185200,2589587500,26800,26800,26800,26800,0
20230706,185100,2589587500,26800,26800,26800,26800,0
20230706,185000,2589587500,26800,26800,26800,26800,0
20230706,184900,2589587500,26800,26800,26800,26800,0
20230706,184800,2589587500,26800,26800,26800,26800,0
20230706,184700,2589587500,26800,26800,26800,26800,2435
20230706,184600,2589587500,26800,26800,26800,26800,0
20230706,184500,2589587500,26800,26800,26800,26800,0
20230706,184400,2589587500,26800,26800,26800,26800,0
20230706,184300,2589587500,26800,26800,26800,26800,0
20230706,184200,2589587500,26800,26800,26800,26800,0
20230706,184100,2589587500,26800,26800,26800,26800,0
20230706,184000,2589587500,26800,26800,26800,26800,0
20230706,183900,2589587500,26800,26800,26800,26800,0
20230706,183800,2589587500,26800,26800,26800,26800,0
20230706,183700,2589587500,26800,26800,26800,26800,0
20230706,183600,2589587500,26800,26800,26800,26800,0
20230706,183500,2589587500,26800,26800,26800,26800,0
20230706,183400,2589587500,26800,26800,26800,26800,0
20230706,183300,2589587500,26800,26800,26800,26800,0
20230706,183200,2589587500,26800,26800,26800,26800,0
20230706,183100,2589587500,26800,26800,26800,26800,0
20230706,183000,2589587500,26800,26800,26800,26800,0
20230706,182900,2589587500,26800,26800,26800,26800,0
20230706,182800,2589587500,26800,26800,26800,26800,0
20230706,182700,2589587500,26800,26800,26800,26800,0
20230706,182600,2589587500,26800,26800,26800,26800,0
20230706,182500,2589587500,26800,26800,26800,26800,0
20230706,182400,2589587500,26800,26800,26800,26800,0
20230706,182300,2589587500,26800,26800,26800,26800,0
20230706,182200,2589587500,26800,26800,26800,26800,0
20230706,182100,2589587500,26800,26800,26800,26800,0
20230706,182000,2589587500,26800,26800,26800,26800,0
20230706,181900,2589587500,26800,26800,26800,26800,0
20230706,181800,2589587500,26800,26800,26800,26800,0
20230706,181700,2589587500,26800,26800,26800,26800,2435
20230706,181600,2589587500,26800,26800,26800,26800,0
20230706,181500,2589587500,26800,26800,26800,26800,0
20230706,181400,2589587500,26800,26800,26800,26800,0
20230706,181300,2589587500,26800,26800,26800,26800,0
20230706,181200,2589587500,26800,26800,26800,26800,0
20230706,181100,2589587500,26800,26800,26800,26800,0
20230706,181000,2589587500,26800,26800,26800,26800,0
20230706,180900,2589587500,26800,26800,26800,26800,0
20230706,180800,2589587500,26800,26800,26800,26800,0
20230706,180700,2589587500,26800,26800,26800,26800,0
20230706,180600,2589587500,26800,26800,26800,26800,0
20230706,180500,2589587500,26800,26800,26800,26800,0
20230706,180400,2589587500,26800,26800,26800,26800,0
20230706,180300,2589587500,26800,26800,26800,26800,0
20230706,180200,2589587500,26800,26800,26800,26800,0
20230706,180100,2589587500,26800,26800,26800,26800,0
20230706,180000,2589587500,26800,26800,26800,26800,0
20230706,175900,2589587500,26800,26800,26800,26800,0
20230706,175800,2589587500,26800,26800,26800,26800,0
20230706,175700,2589587500,26800,26800,26800,26800,0
20230706,175600,2589587500,26800,26800,26800,26800,0
20230706,175500,2589587500,26800,26800,26800,26800,0
20230706,175400,2589587500,26800,26800,26800,26800,0
20230706,175300,2589587500,26800,26800,26800,26800,0
20230706,175200,2589587500,26800,26800,26800,26800,0
20230706,175100,2589587500,26800,26800,26800,26800,0
20230706,175000,2589587500,26800,26800,26800,26800,0
20230706,174900,2589587500,26800,26800,26800,26800,0
20230706,174800,2589587500,26800,26800,26800,26800,0
20230706,174700,2589587500,26800,26800,26800,26800,2435
20230706,174600,2589587500,26800,26800,26800,26800,0
20230706,174500,2589587500,26800,26800,26800,26800,0
20230706,174400,2589587500,26800,26800,26800,26800,0
20230706,174300,2589587500,26800,26800,26800,26800,0
20230706,174200,2589587500,26800,26800,26800,26800,0
20230706,174100,2589587500,26800,26800,26800,26800,0
20230706,174000,2589587500,26800,26800,26800,26800,0
20230706,173900,2589587500,26800,26800,26800,26800,0
20230706,173800,2589587500,26800,26800,26800,26800,0
20230706,173700,2589587500,26800,26800,26800,26800,0
20230706,173600,2589587500,26800,26800,26800,26800,0
20230706,173500,2589587500,26800,26800,26800,26800,0
20230706,173400,2589587500,26800,26800,26800,26800,0
20230706,173300,2589587500,26800,26800,26800,26800,0
20230706,173200,2589587500,26800,26800,26800,26800,0
20230706,173100,2589587500,26800,26800,26800,26800,0
20230706,173000,2589587500,26800,26800,26800,26800,0
20230706,172900,2589587500,26800,26800,26800,26800,0
20230706,172800,2589587500,26800,26800,26800,26800,0
20230706,172700,2589587500,26800,26800,26800,26800,0
20230706,172600,2589587500,26800,26800,26800,26800,0
20230706,172500,2589587500,26800,26800,26800,26800,0
20230706,172400,2589587500,26800,26800,26800,26800,0
20230706,172300,2589587500,26800,26800,26800,26800,0
20230706,172200,2589587500,26800,26800,26800,26800,0
20230706,172100,2589587500,26800,26800,26800,26800,0
20230706,172000,2589587500,26800,26800,26800,26800,0
20230706,171900,2589587500,26800,26800,26800,26800,0
20230706,171800,2589587500,26800,26800,26800,26800,0
20230706,171700,2589587500,26800,26800,26800,26800,2435
20230706,171600,2589587500,26800,26800,26800,26800,0
20230706,171500,2589587500,26800,26800,26800,26800,0
20230706,171400,2589587500,26800,26800,26800,26800,0
20230706,171300,2589587500,26800,26800,26800,26800,0
20230706,171200,2589587500,26800,26800,26800,26800,0
20230706,171100,2589587500,26800,26800,26800,26800,0
20230706,171000,2589587500,26800,26800,26800,26800,0
20230706,170900,2589587500,26800,26800,26800,26800,0
20230706,170800,2589587500,26800,26800,26800,26800,0
20230706,170700,2589587500,26800,26800,26800,26800,0
20230706,170600,2589587500,26800,26800,26800,26800,0
20230706,170500,2589587500,26800,26800,26800,26800,0
20230706,170400,2589587500,26800,26800,26800,26800,0
20230706,170300,2589587500,26800,26800,26800,26800,0
20230706,170200,2589587500,26800,26800,26800,26800,0
20230706,170100,2589587500,26800,26800,26800,26800,0
20230706,170000,2589587500,26800,26800,26800,26800,0
20230706,165900,2589587500,26800,26800,26800,26800,0
20230706,165800,2589587500,26800,26800,26800,26800,0
20230706,165700,2589587500,26800,26800,26800,26800,0
20230706,165600,2589587500,26800,26800,26800,26800,0
20230706,165500,2589587500,26800,26800,26800,26800,0
20230706,165400,2589587500,26800,26800,26800,26800,0
20230706,165300,2589587500,26800,26800,26800,26800,0
20230706,165200,2589587500,26800,26800,26800,26800,0
20230706,165100,2589587500,26800,26800,26800,26800,0
20230706,165000,2589587500,26800,26800,26800,26800,0
20230706,164900,2589587500,26800,26800,26800,26800,0
20230706,164800,2589587500,26800,26800,26800,26800,0
20230706,164700,2589587500,26800,26800,26800,26800,2435
20230706,164600,2589587500,26800,26800,26800,26800,0
20230706,164500,2589587500,26800,26800,26800,26800,0
20230706,164400,2589587500,26800,26800,26800,26800,0
20230706,164300,2589587500,26800,26800,26800,26800,0
20230706,164200,2589587500,26800,26800,26800,26800,0
20230706,164100,2589587500,26800,26800,26800,26800,0
20230706,164000,2589587500,26800,26800,26800,26800,0
20230706,163900,2589587500,26800,26800,26800,26800,0
20230706,163800,2589587500,26800,26800,26800,26800,0
20230706,163700,2589587500,26800,26800,26800,26800,0
20230706,163600,2589587500,26800,26800,26800,26800,0
20230706,163500,2589587500,26800,26800,26800,26800,0
20230706,163400,2589587500,26800,26800,26800,26800,0
20230706,163300,2589587500,26800,26800,26800,26800,0
20230706,163200,2589587500,26800,26800,26800,26800,0
20230706,163100,2589587500,26800,26800,26800,26800,0
20230706,163000,2589587500,26800,26800,26800,26800,0
20230706,162900,2589587500,26800,26800,26800,26800,0
20230706,162800,2589587500,26800,26800,26800,26800,0
20230706,162700,2589587500,26800,26800,26800,26800,0
20230706,162600,2589587500,26800,26800,26800,26800,0
20230706,162500,2589587500,26800,26800,26800,26800,0
20230706,162400,2589587500,26800,26800,26800,26800,0
20230706,162300,2589587500,26800,26800,26800,26800,0
20230706,162200,2589587500,26800,26800,26800,26800,0
20230706,162100,2589587500,26800,26800,26800,26800,0
20230706,162000,2589587500,26800,26800,26800,26800,0
20230706,161900,2589587500,26800,26800,26800,26800,0
20230706,161800,2589587500,26800,26800,26800,26800,0
20230706,161700,2589587500,26800,26800,26800,26800,2435
20230706,161600,2589587500,26800,26800,26800,26800,0
20230706,161500,2589587500,26800,26800,26800,26800,0
20230706,161400,2589587500,26800,26800,26800,26800,0
20230706,161300,2589587500,26800,26800,26800,26800,0
20230706,161200,2589587500,26800,26800,26800,26800,0
20230706,161100,2589587500,26800,26800,26800,26800,0
20230706,161000,2589587500,26800,26800,26800,26800,0
20230706,160900,2589587500,26800,26800,26800,26800,0
20230706,160800,2589587500,26800,26800,26800,26800,0
20230706,160700,2589587500,26800,26800,26800,26800,0
20230706,160600,2589587500,26800,26800,26800,26800,0
20230706,160500,2589587500,26800,26800,26800,26800,0
20230706,160400,2589587500,26800,26800,26800,26800,0
20230706,160300,2589587500,26800,26800,26800,26800,0
20230706,160200,2589587500,26800,26800,26800,26800,0
20230706,160100,2589587500,26800,26800,26800,26800,0
20230706,160000,2589587500,26800,26800,26800,26800,0
20230706,155900,2589587500,26800,26800,26800,26800,0
20230706,155800,2589587500,26800,26800,26800,26800,0
20230706,155700,2589587500,26800,26800,26800,26800,0
20230706,155600,2589587500,26800,26800,26800,26800,0
20230706,155500,2589587500,26800,26800,26800,26800,0
20230706,155400,2589587500,26800,26800,26800,26800,0
20230706,155300,2589587500,26800,26800,26800,26800,0
20230706,155200,2589587500,26800,26800,26800,26800,0
20230706,155100,2589587500,26800,26800,26800,26800,0
20230706,155000,2589587500,26800,26800,26800,26800,0
20230706,154900,2589587500,26800,26800,26800,26800,0
20230706,154800,2589587500,26800,26800,26800,26800,0
20230706,154700,2589587500,26800,26800,26800,26800,2435
20230706,154600,2589587500,26800,26800,26800,26800,0
20230706,154500,2589587500,26800,26800,26800,26800,0
20230706,154400,2589587500,26800,26800,26800,26800,0
20230706,154300,2589587500,26800,26800,26800,26800,0
20230706,154200,2589587500,26800,26800,26800,26800,0
20230706,154100,2589587500,26800,26800,26800,26800,0
20230706,154000,2589587500,26800,26800,26800,26800,0
20230706,153900,2589587500,26800,26800,26800,26800,0
20230706,153800,2589587500,26800,26800,26800,26800,0
20230706,153700,2589587500,26800,26800,26800,26800,0
20230706,153600,2589587500,26800,26800,26800,26800,0
20230706,153500,2589587500,26800,26800,26800,26800,0
20230706,153400,2589587500,26800,26800,26800,26800,0
20230706,153300,2589587500,26800,26800,26800,26800,0
20230706,153200,2589587500,26800,26800,26800,26800,0
20230706,153100,2589587500,26800,26800,26800,26800,0
20230706,153000,2589587500,26800,26800,26800,26800,2435
20230706,152900,2524329500,26900,26900,26900,26900,0
20230706,152800,2524329500,26900,26900,26900,26900,0
20230706,152700,2524329500,26900,26900,26900,26900,0
20230706,152600,2524329500,26900,26900,26900,26900,0
20230706,152500,2524329500,26900,26900,26900,26900,0
20230706,152400,2524329500,26900,26900,26900,26900,0
20230706,152300,2524329500,26900,26900,26900,26900,0
20230706,152200,2524329500,26900,26900,26900,26900,0
20230706,152100,2524329500,26900,26900,26900,26900,0
20230706,152000,2524329500,26900,26900,26900,26900,0
20230706,151900,2524329500,26900,26850,26900,26850,395
20230706,151800,2513719300,26850,26900,26900,26850,724
20230706,151700,2494279100,26900,26900,26900,26850,919
20230706,151600,2469588500,26850,26850,26900,26850,336
20230706,151500,2460564400,26850,26850,26900,26850,110
20230706,151400,2457610350,26900,26850,26900,26850,79
20230706,151300,2455488850,26900,26900,26900,26850,193
20230706,151200,2450305850,26900,26900,26900,26850,52
20230706,151100,2448907900,26850,26900,26900,26850,230
20230706,151000,2442731900,26850,26900,26900,26850,137
20230706,150900,2439052800,26850,26900,26900,26850,27
20230706,150800,2438327700,26850,26850,26900,26850,50
20230706,150700,2436984100,26900,26900,26900,26850,48
20230706,150600,2435693800,26850,26900,26900,26850,218
20230706,150500,2429833000,26850,26900,26900,26850,624
20230706,150400,2413047650,26900,26900,26950,26900,562
20230706,150300,2397929600,26900,26900,26950,26900,476
20230706,150200,2385125100,26900,26900,26900,26900,28
20230706,150100,2384371900,26900,26900,26950,26900,56
20230706,150000,2382864150,26950,26900,26950,26900,1026
20230706,145900,2355264700,26900,26950,27000,26900,3186
20230706,145800,2269333650,26950,26950,27000,26950,230
20230706,145700,2263135100,27000,26950,27000,26950,143
20230706,145600,2259281000,27000,27000,27000,27000,31
20230706,145500,2258444000,26950,26950,27000,26950,8
20230706,145400,2258228200,26950,26950,27000,26950,105
20230706,145300,2255398200,27000,27000,27000,27000,5
20230706,145200,2255263200,27000,27000,27000,27000,0
20230706,145100,2255263200,27000,26950,27000,26950,226
20230706,145000,2249172200,26950,26950,26950,26950,1
20230706,144900,2249145250,27000,27000,27000,27000,1
20230706,144800,2249118250,27000,26950,27000,26950,54
20230706,144700,2247661550,26950,27000,27000,26950,1350
20230706,144600,2211248850,27050,27000,27050,27000,58
20230706,144500,2209680950,27000,27050,27050,27000,62
20230706,144400,2208006500,27050,27050,27050,27050,5
20230706,144300,2207871250,27050,27050,27050,27050,0
20230706,144200,2207871250,27050,27050,27050,27050,54
20230706,144100,2206410550,27050,27000,27050,27000,269
20230706,144000,2199147500,27000,27000,27000,27000,170
20230706,143900,2194557500,27000,27000,27000,27000,474
20230706,143800,2181759500,26950,26950,26950,26950,116
20230706,143700,2178633300,26950,26950,26950,26950,223
20230706,143600,2172623450,26900,26950,26950,26900,107
20230706,143500,2169741300,26950,26950,26950,26950,205
20230706,143400,2164216550,26950,26950,26950,26950,101
20230706,143300,2161494600,26900,26900,26900,26900,100
20230706,143200,2158804600,26950,26950,26950,26950,213
20230706,143100,2153064250,26950,26950,26950,26950,211
20230706,143000,2147377800,26950,26950,26950,26950,112
20230706,142900,2144359400,26950,26900,26950,26900,27
20230706,142800,2143632800,26900,26900,26900,26900,62
20230706,142700,2141965000,26900,26950,26950,26900,163
20230706,142600,2137578000,26950,26900,26950,26900,280
20230706,142500,2130034850,26900,26900,26950,26900,44
20230706,142400,2128851200,26900,26900,26900,26900,57
20230706,142300,2127317900,26900,26900,26950,26900,49
20230706,142200,2125999450,26900,26900,26950,26900,62
20230706,142100,2124331500,26900,26900,26900,26900,48
20230706,142000,2123040300,26900,26900,26950,26900,173
20230706,141900,2118386300,26900,26950,26950,26900,224
20230706,141800,2112352000,26950,26950,26950,26950,51
20230706,141700,2110977550,26950,26950,26950,26950,22
20230706,141600,2110384650,26950,26950,26950,26950,417
20230706,141500,2099146500,26950,26950,26950,26950,29
20230706,141400,2098364950,26950,26950,26950,26950,115
20230706,141300,2095265700,26950,26950,26950,26950,69
20230706,141200,2093406150,26950,26950,26950,26950,102
20230706,141100,2090657250,26950,26950,26950,26950,33
20230706,141000,2089767900,26950,26950,26950,26950,7
20230706,140900,2089579250,26950,26950,26950,26950,48
20230706,140800,2088285650,26950,26950,26950,26950,37
20230706,140700,2087288500,26950,26950,26950,26900,133
20230706,140600,2083707650,26900,26950,26950,26900,234
20230706,140500,2077411100,26950,26950,26950,26950,0
20230706,140400,2077411100,26950,26950,26950,26950,31
20230706,140300,2076575650,26950,26950,27000,26950,83
20230706,140200,2074338750,26950,26950,26950,26950,127
20230706,140100,2070916100,27000,27000,27000,27000,6
20230706,140000,2070754100,26950,26950,26950,26950,0
20230706,135900,2070754100,26950,27000,27000,26950,8
20230706,135800,2070538450,27000,26950,27000,26950,221
20230706,135700,2064582450,27000,27000,27000,27000,6
20230706,135600,2064420450,27000,27000,27000,27000,41
20230706,135500,2063313450,27000,27000,27000,27000,1
20230706,135400,2063286450,27000,27000,27000,26900,27
20230706,135300,2062559450,26950,26950,26950,26950,282
20230706,135200,2054959550,26950,26950,26950,26950,0
20230706,135100,2054959550,26950,26900,26950,26900,11
20230706,135000,2054663350,26900,26950,26950,26900,16
20230706,134900,2054232650,26950,26950,26950,26950,21
20230706,134800,2053666700,26950,26950,26950,26900,22
20230706,134700,2053074300,26950,26950,26950,26950,234
20230706,134600,2046768000,26950,26950,26950,26950,105
20230706,134500,2043938250,26950,26950,26950,26950,18
20230706,134400,2043453150,26950,26900,26950,26900,57
20230706,134300,2041919550,26950,26950,26950,26950,9
20230706,134200,2041677000,26950,26950,26950,26950,11
20230706,134100,2041380550,26950,26950,26950,26950,71
20230706,134000,2039467100,26900,27000,27000,26900,475
20230706,133900,2026664500,27000,26950,27000,26900,250
20230706,133800,2019930650,26950,26950,26950,26950,23
20230706,133700,2019310800,26950,26950,26950,26950,46
20230706,133600,2018071100,26900,26900,26900,26900,107
20230706,133500,2015192800,26900,26850,26900,26850,643
20230706,133400,1997896700,26850,26900,26900,26850,98
20230706,133300,1995261750,26900,26850,26900,26850,21
20230706,133200,1994697850,26900,26900,26900,26850,88
20230706,133100,1992331850,26850,26850,26900,26850,281
20230706,133000,1984786850,26850,26950,26950,26850,153
20230706,132900,1980671000,26950,26900,26950,26900,106
20230706,132800,1977817350,26900,26950,26950,26900,326
20230706,132700,1969047450,26900,26900,26950,26900,1507
20230706,132600,1928508800,26950,26950,26950,26950,123
20230706,132500,1925193950,26950,26900,26950,26900,51
20230706,132400,1923822000,26950,26950,26950,26950,10
20230706,132300,1923552500,26950,26950,26950,26950,16
20230706,132200,1923121300,26950,26900,26950,26900,169
20230706,132100,1918574100,26900,26900,26900,26900,674
20230706,132000,1900443500,26900,26900,26900,26850,79
20230706,131900,1898321300,26900,26900,26900,26850,138
20230706,131800,1894614600,26900,26900,26900,26900,184
20230706,131700,1889665000,26850,26900,26900,26850,1334
20230706,131600,1853783650,26950,26950,26950,26950,11
20230706,131500,1853487200,26900,26950,26950,26900,170
20230706,131400,1848909100,26950,26950,26950,26950,19
20230706,131300,1848397050,26950,26950,26950,26950,6
20230706,131200,1848235350,26900,26900,26900,26900,100
20230706,131100,1845545350,26900,26950,26950,26900,151
20230706,131000,1841480950,26950,26950,26950,26900,130
20230706,130900,1837978200,26950,26950,26950,26900,2503
20230706,130800,1770647250,26950,26950,26950,26950,1440
20230706,130700,1731839250,26950,27000,27000,26950,105
20230706,130600,1729009250,26950,26950,27000,26950,608
20230706,130500,1712608600,26950,26950,26950,26950,0
20230706,130400,1712608600,26950,27000,27000,26950,58
20230706,130300,1711044950,26950,27000,27000,26950,826
20230706,130200,1688743200,27000,27000,27000,27000,52
20230706,130100,1687339200,27050,27050,27050,27000,26
20230706,130000,1686636900,27050,27000,27050,27000,50
20230706,125900,1685285050,27000,27050,27050,27000,8
20230706,125800,1685068750,27000,27000,27000,27000,58
20230706,125700,1683502750,27000,27000,27050,27000,462
20230706,125600,1671028500,27050,27000,27050,27000,14
20230706,125500,1670650250,27000,27000,27000,27000,6
20230706,125400,1670488250,27050,27050,27050,27000,1543
20230706,125300,1628754750,27050,27050,27050,27050,150
20230706,125200,1624697250,27100,27100,27100,27100,3
20230706,125100,1624615950,27100,27050,27100,27050,126
20230706,125000,1621207300,27050,27050,27050,27050,1
20230706,124900,1621180250,27100,27100,27100,27100,1
20230706,124800,1621153150,27100,27100,27100,27100,26
20230706,124700,1620448550,27100,27100,27100,27100,1
20230706,124600,1620421450,27100,27050,27100,27050,206
20230706,124500,1614849100,27050,27100,27100,27050,117
20230706,124400,1611683900,27100,27100,27100,27100,5
20230706,124300,1611548400,27100,27100,27100,27100,113
20230706,124200,1608486100,27100,27100,27100,27100,6
20230706,124100,1608323500,27100,27100,27100,27100,23
20230706,124000,1607700200,27100,27050,27100,27050,771
20230706,123900,1586844600,27100,27100,27100,27050,380
20230706,123800,1576561600,27100,27100,27100,27100,5
20230706,123700,1576426100,27100,27050,27100,27050,2535
20230706,123600,1507854300,27050,27050,27050,27000,331
20230706,123500,1498900800,27050,27050,27050,27000,72
20230706,123400,1496955700,27050,27050,27050,27000,1998
20230706,123300,1442912250,27100,27100,27100,27100,62
20230706,123200,1441232050,27050,27050,27100,27050,38
20230706,123100,1440203750,27050,27050,27050,27050,128
20230706,123000,1436741350,27100,27100,27100,27100,12
20230706,122900,1436416150,27100,27100,27100,27050,698
20230706,122800,1417533600,27050,27050,27150,27050,343
20230706,122700,1408255350,27050,27050,27050,27050,5
20230706,122600,1408120100,27050,27050,27050,27050,10
20230706,122500,1407849600,27050,27050,27050,27050,1
20230706,122400,1407822550,27050,27050,27050,27050,0
20230706,122300,1407822550,27050,27100,27100,27000,1037
20230706,122200,1379773800,27050,27050,27050,27050,0
20230706,122100,1379773800,27050,27100,27100,27050,67
20230706,122000,1377960600,27100,27100,27100,27100,33
20230706,121900,1377066300,27100,27100,27100,27100,5
20230706,121800,1376930800,27100,27050,27100,27050,21
20230706,121700,1376362700,27050,27100,27100,27050,195
20230706,121600,1371085700,27100,27150,27150,27100,6
20230706,121500,1370923050,27100,27150,27150,27100,33
20230706,121400,1370028650,27150,27150,27150,27150,1
20230706,121300,1370001500,27100,27100,27100,27100,0
20230706,121200,1370001500,27100,27100,27100,27100,122
20230706,121100,1366695300,27100,27100,27100,27100,26
20230706,121000,1365990700,27100,27100,27100,27100,19
20230706,120900,1365475800,27100,27100,27100,27100,1
20230706,120800,1365448700,27100,27100,27100,27100,3
20230706,120700,1365367400,27100,27100,27100,27100,5
20230706,120600,1365231900,27100,27050,27100,27050,31
20230706,120500,1364393300,27100,27100,27100,27100,0
20230706,120400,1364393300,27100,27100,27100,27100,7
20230706,120300,1364203600,27050,27050,27050,27050,75
20230706,120200,1362174850,27050,27050,27100,27050,95
20230706,120100,1359605050,27100,27100,27100,27100,0
20230706,120000,1359605050,27100,27100,27100,27100,4
20230706,115900,1359496650,27100,27100,27100,27100,1
20230706,115800,1359469550,27100,27100,27100,27050,92
20230706,115700,1356980200,27100,27100,27100,27100,6
20230706,115600,1356817600,27100,27100,27100,27100,0
20230706,115500,1356817600,27100,27100,27100,27100,8
20230706,115400,1356600800,27150,27150,27150,27150,1
20230706,115300,1356573650,27150,27150,27150,27150,36
20230706,115200,1355596250,27150,27150,27150,27150,1
20230706,115100,1355569100,27050,27050,27050,27050,78
20230706,115000,1353459200,27050,27050,27050,27050,2
20230706,114900,1353405100,27050,27050,27050,27050,2
20230706,114800,1353351000,27000,27050,27050,27000,249
20230706,114700,1346627750,27000,27050,27150,27000,512
20230706,114600,1332792050,27050,27050,27050,27050,0
20230706,114500,1332792050,27050,27050,27050,27000,39
20230706,114400,1331738600,27000,27100,27100,27000,325
20230706,114300,1322952100,27150,27150,27150,27150,1
20230706,114200,1322924950,27100,27100,27100,27050,102
20230706,114100,1320165300,27050,27100,27100,27000,2274
20230706,114000,1258674150,27150,27150,27150,27150,2
20230706,113900,1258619850,27100,27100,27100,27100,145
20230706,113800,1254690350,27100,27100,27150,27100,35
20230706,113700,1253741150,27100,27100,27100,27100,0
20230706,113600,1253741150,27100,27150,27150,27100,79
20230706,113500,1251600050,27150,27100,27150,27100,10
20230706,113400,1251328750,27150,27150,27150,27150,0
20230706,113300,1251328750,27150,27150,27150,27150,1
20230706,113200,1251301600,27100,27150,27150,27100,55
20230706,113100,1249810850,27150,27200,27200,27150,8
20230706,113000,1249593600,27150,27200,27200,27150,192
20230706,112900,1244377800,27200,27200,27200,27200,34
20230706,112800,1243453000,27200,27200,27200,27200,2
20230706,112700,1243398600,27150,27150,27150,27150,7
20230706,112600,1243208550,27150,27200,27200,27150,51
20230706,112500,1241823500,27200,27200,27200,27200,4
20230706,112400,1241714700,27200,27200,27200,27200,100
20230706,112300,1238994700,27200,27200,27200,27200,64
20230706,112200,1237253900,27200,27200,27200,27200,0
20230706,112100,1237253900,27200,27100,27200,27100,115
20230706,112000,1234127150,27150,27150,27150,27150,1
20230706,111900,1234100000,27150,27200,27200,27150,94
20230706,111800,1231547850,27200,27150,27200,27150,106
20230706,111700,1228668650,27200,27200,27200,27200,0
20230706,111600,1228668650,27200,27250,27250,27200,8
20230706,111500,1228450750,27200,27200,27200,27200,360
20230706,111400,1218658750,27200,27200,27200,27200,1
20230706,111300,1218631550,27200,27200,27200,27200,5
20230706,111200,1218495550,27150,27150,27150,27150,76
20230706,111100,1216432150,27200,27200,27200,27150,47
20230706,111000,1215154700,27200,27200,27200,27200,105
20230706,110900,1212298700,27150,27150,27200,27150,95
20230706,110800,1209719400,27150,27150,27150,27150,10
20230706,110700,1209447900,27200,27250,27250,27200,524
20230706,110600,1195193900,27250,27250,27250,27250,147
20230706,110500,1191188150,27250,27250,27250,27250,11
20230706,110400,1190888400,27250,27250,27250,27250,11
20230706,110300,1190588650,27250,27250,27250,27250,8
20230706,110200,1190370650,27250,27250,27250,27250,40
20230706,110100,1189280650,27250,27250,27250,27250,148
20230706,110000,1185247650,27250,27250,27300,27250,82
20230706,105900,1183012900,27300,27300,27300,27300,6
20230706,105800,1182849100,27250,27300,27300,27250,63
20230706,105700,1181130700,27300,27300,27300,27300,1
20230706,105600,1181103400,27250,27250,27250,27250,0
20230706,105500,1181103400,27250,27250,27250,27250,1
20230706,105400,1181076150,27300,27300,27300,27300,25
20230706,105300,1180393650,27300,27300,27300,27300,161
20230706,105200,1175998350,27300,27300,27300,27300,45
20230706,105100,1174769850,27300,27300,27300,27300,806
20230706,105000,1152766050,27250,27250,27250,27250,107
20230706,104900,1149850300,27250,27300,27300,27200,59
20230706,104800,1148243550,27300,27300,27300,27300,10
20230706,104700,1147970550,27250,27300,27300,27250,48
20230706,104600,1146662250,27350,27250,27350,27250,367
20230706,104500,1136635000,27250,27150,27250,27150,149
20230706,104400,1132581550,27200,27200,27200,27200,3
20230706,104300,1132499950,27200,27150,27200,27150,3
20230706,104200,1132418450,27150,27150,27150,27150,63
20230706,104100,1130708000,27150,27150,27150,27150,1
20230706,104000,1130680850,27100,27150,27150,27100,71
20230706,103900,1128756700,27100,27100,27100,27100,68
20230706,103800,1126913900,27150,27200,27200,27150,167
20230706,103700,1122379200,27200,27300,27300,27200,107
20230706,103600,1119467900,27200,27250,27250,27200,13
20230706,103500,1119114100,27250,27300,27300,27250,157
20230706,103400,1114830300,27300,27200,27300,27200,1035
20230706,103300,1086622150,27200,27200,27200,27200,1
20230706,103200,1086594950,27150,27150,27150,27150,23
20230706,103100,1085970500,27100,27150,27150,27100,75
20230706,103000,1083935750,27150,27150,27150,27150,0
20230706,102900,1083935750,27150,27100,27150,27100,80
20230706,102800,1081766250,27100,27100,27100,27100,50
20230706,102700,1080411250,27100,27100,27100,27100,47
20230706,102600,1079137550,27150,27150,27150,27150,93
20230706,102500,1076612600,27150,27150,27150,27150,20
20230706,102400,1076069600,27150,27150,27150,27150,91
20230706,102300,1073598950,27100,27100,27100,27100,0
20230706,102200,1073598950,27100,27100,27100,27100,0
20230706,102100,1073598950,27100,27100,27100,27100,94
20230706,102000,1071051550,27050,27150,27150,27050,303
20230706,101900,1062838200,27200,27200,27200,27200,0
20230706,101800,1062838200,27200,27150,27200,27150,419
20230706,101700,1051462050,27150,27150,27150,27150,7
20230706,101600,1051272000,27100,27100,27100,27100,1
20230706,101500,1051244900,27150,27100,27150,27100,11
20230706,101400,1050946750,27150,27150,27150,27150,9
20230706,101300,1050702400,27150,27150,27150,27150,2
20230706,101200,1050648100,27150,27150,27150,27150,9
20230706,101100,1050403750,27150,27150,27150,27150,76
20230706,101000,1048340350,27150,27100,27150,27100,98
20230706,100900,1045683250,27100,27150,27150,27100,90
20230706,100800,1043240950,27200,27150,27200,27150,100
20230706,100700,1040521500,27150,27150,27200,27100,367
20230706,100600,1030552400,27100,27100,27100,27100,60
20230706,100500,1028926400,27050,27050,27050,27000,40
20230706,100400,1027844450,27050,27050,27050,27000,292
20230706,100300,1019945900,27050,27100,27100,27050,545
20230706,100200,1005203150,27100,27050,27100,27050,60
20230706,100100,1003579650,27100,27100,27100,27050,12
20230706,100000,1003254500,27100,27100,27100,27100,16
20230706,095900,1002820900,27050,27100,27100,27050,471
20230706,095800,990057250,27150,27150,27150,27150,27
20230706,095700,989324200,27100,27150,27150,27100,182
20230706,095600,984385300,27150,27150,27150,27150,65
20230706,095500,982620550,27150,27150,27200,27100,127
20230706,095400,979171650,27250,27150,27250,27100,1873
20230706,095300,928308550,27150,27150,27150,27150,126
20230706,095200,924887650,27150,27150,27150,27150,100
20230706,095100,922172650,27150,27200,27200,27150,875
20230706,095000,898374600,27150,27200,27200,27150,105
20230706,094900,895523600,27100,27150,27150,27000,633
20230706,094800,878400700,27150,27100,27150,27100,612
20230706,094700,861798000,27100,27100,27100,27100,0
20230706,094600,861798000,27100,27100,27100,27050,70
20230706,094500,859901950,27100,27100,27100,27100,8
20230706,094400,859685150,27100,27100,27100,27100,13
20230706,094300,859332850,27050,27100,27100,27050,127
20230706,094200,855897300,27100,27050,27100,27050,198
20230706,094100,850532400,27050,27050,27050,27050,149
20230706,094000,846501950,27100,27100,27100,27100,50
20230706,093900,845146950,27050,27050,27050,27000,299
20230706,093800,837060600,27050,27100,27100,27050,631
20230706,093700,819991900,27100,27100,27150,27100,73
20230706,093600,818013050,27100,27050,27100,27050,62
20230706,093500,816334450,27050,27100,27150,27050,554
20230706,093400,801322000,27100,27100,27100,27100,42
20230706,093300,800183800,27100,27050,27100,27050,496
20230706,093200,786742450,27050,27000,27050,27000,256
20230706,093100,779818600,27050,27000,27050,27000,228
20230706,093000,773662500,27000,27050,27050,27000,208
20230706,092900,768045000,27000,27000,27000,27000,267
20230706,092800,760836000,27000,27000,27000,27000,60
20230706,092700,759216000,26950,27000,27000,26900,1303
20230706,092600,724134150,26950,26950,26950,26950,840
20230706,092500,701496150,27000,27000,27050,27000,148
20230706,092400,697499800,27000,27000,27050,27000,638
20230706,092300,680272850,27000,27000,27050,27000,655
20230706,092200,662578300,27050,27050,27050,27000,173
20230706,092100,657901150,27000,26950,27000,26950,500
20230706,092000,644401200,27000,27050,27050,26950,809
20230706,091900,622560500,27050,26950,27100,26950,2252
20230706,091800,561800400,26950,27000,27000,26900,285
20230706,091700,554121000,26950,26950,27000,26900,663
20230706,091600,536264300,26950,26950,27000,26950,1106
20230706,091500,506456700,26950,27000,27000,26950,274
20230706,091400,499069800,27000,26900,27000,26850,626
20230706,091300,482206950,26900,26850,26950,26850,822
20230706,091200,460106900,26850,26950,26950,26850,3057
20230706,091100,377870350,26950,27050,27050,26950,670
20230706,091000,359778050,27050,27150,27200,27000,4246
20230706,090900,244997300,27150,27150,27150,27100,894
20230706,090800,220754600,27100,27250,27250,27100,1672
20230706,090700,175321000,27250,27350,27350,27250,816
20230706,090600,153054250,27350,27450,27450,27350,163
20230706,090500,148593350,27450,27350,27450,27350,33
20230706,090400,147690000,27350,27300,27350,27300,710
20230706,090300,128304500,27300,27400,27400,27250,3306
20230706,090200,37905400,27450,27450,27450,27450,13
20230706,090100,37548550,27450,27500,27500,27450,87
20230706,090000,35160350,27450,27500,27550,27450,1270