KissMeData/025560/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190200,4095476500,25800,25800,25800,25800,1510
20230628,190100,4095476500,25800,25800,25800,25800,0
20230628,190000,4095476500,25800,25800,25800,25800,0
20230628,185900,4095476500,25800,25800,25800,25800,0
20230628,185800,4095476500,25800,25800,25800,25800,0
20230628,185700,4095476500,25800,25800,25800,25800,0
20230628,185600,4095476500,25800,25800,25800,25800,0
20230628,185500,4095476500,25800,25800,25800,25800,0
20230628,185400,4095476500,25800,25800,25800,25800,0
20230628,185300,4095476500,25800,25800,25800,25800,0
20230628,185200,4095476500,25800,25800,25800,25800,0
20230628,185100,4095476500,25800,25800,25800,25800,0
20230628,185000,4095476500,25800,25800,25800,25800,0
20230628,184900,4095476500,25800,25800,25800,25800,0
20230628,184800,4095476500,25800,25800,25800,25800,0
20230628,184700,4095476500,25800,25800,25800,25800,0
20230628,184600,4095476500,25800,25800,25800,25800,0
20230628,184500,4095476500,25800,25800,25800,25800,0
20230628,184400,4095476500,25800,25800,25800,25800,0
20230628,184300,4095476500,25800,25800,25800,25800,0
20230628,184200,4095476500,25800,25800,25800,25800,0
20230628,184100,4095476500,25800,25800,25800,25800,0
20230628,184000,4095476500,25800,25800,25800,25800,0
20230628,183900,4095476500,25800,25800,25800,25800,0
20230628,183800,4095476500,25800,25800,25800,25800,0
20230628,183700,4095476500,25800,25800,25800,25800,0
20230628,183600,4095476500,25800,25800,25800,25800,0
20230628,183500,4095476500,25800,25800,25800,25800,0
20230628,183400,4095476500,25800,25800,25800,25800,0
20230628,183300,4095476500,25800,25800,25800,25800,0
20230628,183200,4095476500,25800,25800,25800,25800,1510
20230628,183100,4095476500,25800,25800,25800,25800,0
20230628,183000,4095476500,25800,25800,25800,25800,0
20230628,182900,4095476500,25800,25800,25800,25800,0
20230628,182800,4095476500,25800,25800,25800,25800,0
20230628,182700,4095476500,25800,25800,25800,25800,0
20230628,182600,4095476500,25800,25800,25800,25800,0
20230628,182500,4095476500,25800,25800,25800,25800,0
20230628,182400,4095476500,25800,25800,25800,25800,0
20230628,182300,4095476500,25800,25800,25800,25800,0
20230628,182200,4095476500,25800,25800,25800,25800,0
20230628,182100,4095476500,25800,25800,25800,25800,0
20230628,182000,4095476500,25800,25800,25800,25800,0
20230628,181900,4095476500,25800,25800,25800,25800,0
20230628,181800,4095476500,25800,25800,25800,25800,0
20230628,181700,4095476500,25800,25800,25800,25800,0
20230628,181600,4095476500,25800,25800,25800,25800,0
20230628,181500,4095476500,25800,25800,25800,25800,0
20230628,181400,4095476500,25800,25800,25800,25800,0
20230628,181300,4095476500,25800,25800,25800,25800,0
20230628,181200,4095476500,25800,25800,25800,25800,0
20230628,181100,4095476500,25800,25800,25800,25800,0
20230628,181000,4095476500,25800,25800,25800,25800,0
20230628,180900,4095476500,25800,25800,25800,25800,0
20230628,180800,4095476500,25800,25800,25800,25800,0
20230628,180700,4095476500,25800,25800,25800,25800,0
20230628,180600,4095476500,25800,25800,25800,25800,0
20230628,180500,4095476500,25800,25800,25800,25800,0
20230628,180400,4095476500,25800,25800,25800,25800,0
20230628,180300,4095476500,25800,25800,25800,25800,0
20230628,180200,4095476500,25800,25800,25800,25800,1510
20230628,180100,4095476500,25800,25800,25800,25800,0
20230628,180000,4095476500,25800,25800,25800,25800,0
20230628,175900,4095476500,25800,25800,25800,25800,0
20230628,175800,4095476500,25800,25800,25800,25800,0
20230628,175700,4095476500,25800,25800,25800,25800,0
20230628,175600,4095476500,25800,25800,25800,25800,0
20230628,175500,4095476500,25800,25800,25800,25800,0
20230628,175400,4095476500,25800,25800,25800,25800,0
20230628,175300,4095476500,25800,25800,25800,25800,0
20230628,175200,4095476500,25800,25800,25800,25800,0
20230628,175100,4095476500,25800,25800,25800,25800,0
20230628,175000,4095476500,25800,25800,25800,25800,0
20230628,174900,4095476500,25800,25800,25800,25800,0
20230628,174800,4095476500,25800,25800,25800,25800,0
20230628,174700,4095476500,25800,25800,25800,25800,0
20230628,174600,4095476500,25800,25800,25800,25800,0
20230628,174500,4095476500,25800,25800,25800,25800,0
20230628,174400,4095476500,25800,25800,25800,25800,0
20230628,174300,4095476500,25800,25800,25800,25800,0
20230628,174200,4095476500,25800,25800,25800,25800,0
20230628,174100,4095476500,25800,25800,25800,25800,0
20230628,174000,4095476500,25800,25800,25800,25800,0
20230628,173900,4095476500,25800,25800,25800,25800,0
20230628,173800,4095476500,25800,25800,25800,25800,0
20230628,173700,4095476500,25800,25800,25800,25800,0
20230628,173600,4095476500,25800,25800,25800,25800,0
20230628,173500,4095476500,25800,25800,25800,25800,0
20230628,173400,4095476500,25800,25800,25800,25800,0
20230628,173300,4095476500,25800,25800,25800,25800,0
20230628,173200,4095476500,25800,25800,25800,25800,1510
20230628,173100,4095476500,25800,25800,25800,25800,0
20230628,173000,4095476500,25800,25800,25800,25800,0
20230628,172900,4095476500,25800,25800,25800,25800,0
20230628,172800,4095476500,25800,25800,25800,25800,0
20230628,172700,4095476500,25800,25800,25800,25800,0
20230628,172600,4095476500,25800,25800,25800,25800,0
20230628,172500,4095476500,25800,25800,25800,25800,0
20230628,172400,4095476500,25800,25800,25800,25800,0
20230628,172300,4095476500,25800,25800,25800,25800,0
20230628,172200,4095476500,25800,25800,25800,25800,0
20230628,172100,4095476500,25800,25800,25800,25800,0
20230628,172000,4095476500,25800,25800,25800,25800,0
20230628,171900,4095476500,25800,25800,25800,25800,0
20230628,171800,4095476500,25800,25800,25800,25800,0
20230628,171700,4095476500,25800,25800,25800,25800,0
20230628,171600,4095476500,25800,25800,25800,25800,0
20230628,171500,4095476500,25800,25800,25800,25800,0
20230628,171400,4095476500,25800,25800,25800,25800,0
20230628,171300,4095476500,25800,25800,25800,25800,0
20230628,171200,4095476500,25800,25800,25800,25800,0
20230628,171100,4095476500,25800,25800,25800,25800,0
20230628,171000,4095476500,25800,25800,25800,25800,0
20230628,170900,4095476500,25800,25800,25800,25800,0
20230628,170800,4095476500,25800,25800,25800,25800,0
20230628,170700,4095476500,25800,25800,25800,25800,0
20230628,170600,4095476500,25800,25800,25800,25800,0
20230628,170500,4095476500,25800,25800,25800,25800,0
20230628,170400,4095476500,25800,25800,25800,25800,0
20230628,170300,4095476500,25800,25800,25800,25800,0
20230628,170200,4095476500,25800,25800,25800,25800,1510
20230628,170100,4095476500,25800,25800,25800,25800,0
20230628,170000,4095476500,25800,25800,25800,25800,0
20230628,165900,4095476500,25800,25800,25800,25800,0
20230628,165800,4095476500,25800,25800,25800,25800,0
20230628,165700,4095476500,25800,25800,25800,25800,0
20230628,165600,4095476500,25800,25800,25800,25800,0
20230628,165500,4095476500,25800,25800,25800,25800,0
20230628,165400,4095476500,25800,25800,25800,25800,0
20230628,165300,4095476500,25800,25800,25800,25800,0
20230628,165200,4095476500,25800,25800,25800,25800,0
20230628,165100,4095476500,25800,25800,25800,25800,0
20230628,165000,4095476500,25800,25800,25800,25800,0
20230628,164900,4095476500,25800,25800,25800,25800,0
20230628,164800,4095476500,25800,25800,25800,25800,0
20230628,164700,4095476500,25800,25800,25800,25800,0
20230628,164600,4095476500,25800,25800,25800,25800,0
20230628,164500,4095476500,25800,25800,25800,25800,0
20230628,164400,4095476500,25800,25800,25800,25800,0
20230628,164300,4095476500,25800,25800,25800,25800,0
20230628,164200,4095476500,25800,25800,25800,25800,0
20230628,164100,4095476500,25800,25800,25800,25800,0
20230628,164000,4095476500,25800,25800,25800,25800,0
20230628,163900,4095476500,25800,25800,25800,25800,0
20230628,163800,4095476500,25800,25800,25800,25800,0
20230628,163700,4095476500,25800,25800,25800,25800,0
20230628,163600,4095476500,25800,25800,25800,25800,0
20230628,163500,4095476500,25800,25800,25800,25800,0
20230628,163400,4095476500,25800,25800,25800,25800,0
20230628,163300,4095476500,25800,25800,25800,25800,0
20230628,163200,4095476500,25800,25800,25800,25800,1510
20230628,163100,4095476500,25800,25800,25800,25800,0
20230628,163000,4095476500,25800,25800,25800,25800,0
20230628,162900,4095476500,25800,25800,25800,25800,0
20230628,162800,4095476500,25800,25800,25800,25800,0
20230628,162700,4095476500,25800,25800,25800,25800,0
20230628,162600,4095476500,25800,25800,25800,25800,0
20230628,162500,4095476500,25800,25800,25800,25800,0
20230628,162400,4095476500,25800,25800,25800,25800,0
20230628,162300,4095476500,25800,25800,25800,25800,0
20230628,162200,4095476500,25800,25800,25800,25800,0
20230628,162100,4095476500,25800,25800,25800,25800,0
20230628,162000,4095476500,25800,25800,25800,25800,0
20230628,161900,4095476500,25800,25800,25800,25800,0
20230628,161800,4095476500,25800,25800,25800,25800,0
20230628,161700,4095476500,25800,25800,25800,25800,0
20230628,161600,4095476500,25800,25800,25800,25800,0
20230628,161500,4095476500,25800,25800,25800,25800,0
20230628,161400,4095476500,25800,25800,25800,25800,0
20230628,161300,4095476500,25800,25800,25800,25800,0
20230628,161200,4095476500,25800,25800,25800,25800,0
20230628,161100,4095476500,25800,25800,25800,25800,0
20230628,161000,4095476500,25800,25800,25800,25800,0
20230628,160900,4095476500,25800,25800,25800,25800,0
20230628,160800,4095476500,25800,25800,25800,25800,0
20230628,160700,4095476500,25800,25800,25800,25800,0
20230628,160600,4095476500,25800,25800,25800,25800,0
20230628,160500,4095476500,25800,25800,25800,25800,0
20230628,160400,4095476500,25800,25800,25800,25800,0
20230628,160300,4095476500,25800,25800,25800,25800,0
20230628,160200,4095476500,25800,25800,25800,25800,1510
20230628,160100,4095476500,25800,25800,25800,25800,0
20230628,160000,4095476500,25800,25800,25800,25800,0
20230628,155900,4095476500,25800,25800,25800,25800,0
20230628,155800,4095476500,25800,25800,25800,25800,0
20230628,155700,4095476500,25800,25800,25800,25800,0
20230628,155600,4095476500,25800,25800,25800,25800,0
20230628,155500,4095476500,25800,25800,25800,25800,0
20230628,155400,4095476500,25800,25800,25800,25800,0
20230628,155300,4095476500,25800,25800,25800,25800,0
20230628,155200,4095476500,25800,25800,25800,25800,0
20230628,155100,4095476500,25800,25800,25800,25800,0
20230628,155000,4095476500,25800,25800,25800,25800,0
20230628,154900,4095476500,25800,25800,25800,25800,0
20230628,154800,4095476500,25800,25800,25800,25800,0
20230628,154700,4095476500,25800,25800,25800,25800,0
20230628,154600,4095476500,25800,25800,25800,25800,0
20230628,154500,4095476500,25800,25800,25800,25800,0
20230628,154400,4095476500,25800,25800,25800,25800,0
20230628,154300,4095476500,25800,25800,25800,25800,0
20230628,154200,4095476500,25800,25800,25800,25800,0
20230628,154100,4095476500,25800,25800,25800,25800,0
20230628,154000,4095476500,25800,25800,25800,25800,0
20230628,153900,4095476500,25800,25800,25800,25800,0
20230628,153800,4095476500,25800,25800,25800,25800,0
20230628,153700,4095476500,25800,25800,25800,25800,0
20230628,153600,4095476500,25800,25800,25800,25800,0
20230628,153500,4095476500,25800,25800,25800,25800,0
20230628,153400,4095476500,25800,25800,25800,25800,0
20230628,153300,4095476500,25800,25800,25800,25800,0
20230628,153200,4095476500,25800,25800,25800,25800,1510
20230628,153100,4095476500,25800,25800,25800,25800,0
20230628,153000,4095476500,25800,25800,25800,25800,1510
20230628,152900,4056518500,25700,25700,25700,25700,0
20230628,152800,4056518500,25700,25700,25700,25700,0
20230628,152700,4056518500,25700,25700,25700,25700,0
20230628,152600,4056518500,25700,25700,25700,25700,0
20230628,152500,4056518500,25700,25700,25700,25700,0
20230628,152400,4056518500,25700,25700,25700,25700,0
20230628,152300,4056518500,25700,25700,25700,25700,0
20230628,152200,4056518500,25700,25700,25700,25700,0
20230628,152100,4056518500,25700,25700,25700,25700,0
20230628,152000,4056518500,25700,25700,25700,25700,0
20230628,151900,4056518500,25700,25750,25750,25700,406
20230628,151800,4046064300,25750,25700,25750,25700,840
20230628,151700,4024439500,25700,25750,25750,25700,471
20230628,151600,4012321000,25750,25750,25750,25750,87
20230628,151500,4010080750,25750,25750,25750,25750,3
20230628,151400,4010003500,25750,25700,25750,25700,396
20230628,151300,3999810050,25650,25650,25650,25650,250
20230628,151200,3993397550,25700,25700,25700,25700,6
20230628,151100,3993243350,25650,25700,25700,25650,42
20230628,151000,3992164050,25700,25650,25700,25650,555
20230628,150900,3977900600,25700,25700,25700,25700,10
20230628,150800,3977643600,25650,25650,25650,25650,2
20230628,150700,3977592300,25650,25700,25700,25650,250
20230628,150600,3971167700,25700,25700,25700,25700,10
20230628,150500,3970910700,25700,25600,25700,25600,254
20230628,150400,3964390200,25650,25650,25650,25650,539
20230628,150300,3950564850,25700,25700,25700,25700,36
20230628,150200,3949639650,25700,25700,25700,25650,629
20230628,150100,3933495700,25700,25700,25700,25650,127
20230628,150000,3930237100,25700,25700,25700,25700,40
20230628,145900,3929209100,25700,25700,25700,25700,2
20230628,145800,3929157700,25750,25750,25750,25750,1
20230628,145700,3929131950,25650,25650,25650,25650,34
20230628,145600,3928259850,25750,25700,25750,25700,22
20230628,145500,3927694000,25600,25700,25700,25600,103
20230628,145400,3925057000,25700,25650,25700,25600,2709
20230628,145300,3855688500,25650,25650,25650,25650,504
20230628,145200,3842760900,25700,25750,25750,25700,994
20230628,145100,3817201200,25750,25750,25750,25750,40
20230628,145000,3816171200,25750,25800,25800,25750,515
20230628,144900,3802888950,25800,25850,25850,25800,1317
20230628,144800,3768863700,25900,25950,25950,25900,644
20230628,144700,3752172300,25950,25950,25950,25950,349
20230628,144600,3743115750,25950,25950,25950,25950,50
20230628,144500,3741818250,26050,26000,26050,26000,55
20230628,144400,3740387850,25950,25950,25950,25950,110
20230628,144300,3737533350,26000,26000,26000,25950,141
20230628,144200,3733869350,26000,26000,26050,26000,105
20230628,144100,3731139300,25950,25950,25950,25950,1
20230628,144000,3731113350,26000,26000,26000,25950,12
20230628,143900,3730801400,26000,25950,26000,25950,104
20230628,143800,3728102450,25950,25950,25950,25950,120
20230628,143700,3724988450,25950,25950,25950,25950,27
20230628,143600,3724287800,25950,26000,26000,25950,146
20230628,143500,3720491850,26000,26000,26000,26000,1
20230628,143400,3720465850,26000,25950,26000,25950,948
20230628,143300,3695849000,25950,25950,25950,25950,97
20230628,143200,3693331850,25950,25950,25950,25950,105
20230628,143100,3690607100,25900,25900,25900,25900,329
20230628,143000,3682086000,25900,25900,25900,25900,1
20230628,142900,3682060100,25850,25800,25850,25800,114
20230628,142800,3679113350,25800,25800,25800,25800,1
20230628,142700,3679087550,25850,25850,25850,25850,0
20230628,142600,3679087550,25850,25850,25850,25850,0
20230628,142500,3679087550,25850,25750,25850,25750,931
20230628,142400,3655071200,25850,25850,25850,25850,1
20230628,142300,3655045350,25800,25800,25800,25800,196
20230628,142200,3649988550,25800,25800,25800,25800,0
20230628,142100,3649988550,25800,25800,25800,25800,10
20230628,142000,3649730550,25800,25800,25800,25800,10
20230628,141900,3649472550,25650,25650,25650,25650,0
20230628,141800,3649472550,25650,25650,25650,25650,2
20230628,141700,3649421250,25700,25700,25700,25700,0
20230628,141600,3649421250,25700,25700,25700,25700,285
20230628,141500,3642096750,25700,25700,25700,25700,765
20230628,141400,3622436250,25750,25750,25750,25750,0
20230628,141300,3622436250,25750,25750,25750,25750,80
20230628,141200,3620376250,25750,25750,25750,25750,86
20230628,141100,3618161750,25900,25850,25900,25850,424
20230628,141000,3607190100,25900,25900,25900,25900,0
20230628,140900,3607190100,25900,25700,25900,25700,2
20230628,140800,3607138500,26000,25750,26000,25750,127
20230628,140700,3603858700,25700,25650,25700,25650,386
20230628,140600,3593955650,25650,25650,25650,25650,0
20230628,140500,3593955650,25650,25650,25650,25550,13
20230628,140400,3593623300,25550,25550,25550,25550,110
20230628,140300,3590812800,25500,25500,25500,25500,0
20230628,140200,3590812800,25500,25550,25550,25500,3034
20230628,140100,3513395600,25550,25550,25550,25550,311
20230628,140000,3505449550,25550,25550,25550,25550,113
20230628,135900,3502562400,25550,25650,25650,25550,2586
20230628,135800,3436290100,25650,25650,25650,25650,1
20230628,135700,3436264450,25550,25500,25550,25500,1300
20230628,135600,3403099450,25500,25600,25600,25500,1456
20230628,135500,3365936050,25550,25550,25550,25550,0
20230628,135400,3365936050,25550,25550,25550,25550,0
20230628,135300,3365936050,25550,25650,25650,25550,447
20230628,135200,3354490300,25650,25650,25650,25650,0
20230628,135100,3354490300,25650,25650,25650,25650,11
20230628,135000,3354208150,25650,25700,25700,25650,309
20230628,134900,3346281850,25700,25700,25700,25700,0
20230628,134800,3346281850,25700,25700,25700,25700,0
20230628,134700,3346281850,25700,25700,25700,25700,39
20230628,134600,3345279550,25700,25650,25700,25650,70
20230628,134500,3343483050,25650,25650,25650,25650,1
20230628,134400,3343457400,25650,25750,25750,25650,654
20230628,134300,3326661500,25750,25700,25750,25700,197
20230628,134200,3321598250,25700,25800,25800,25700,793
20230628,134100,3301202300,25800,25800,25800,25800,0
20230628,134000,3301202300,25800,25800,25800,25800,5
20230628,133900,3301073300,25800,25800,25800,25800,175
20230628,133800,3296558300,25800,25900,25900,25800,46
20230628,133700,3295369400,25900,25850,25950,25800,2590
20230628,133600,3228223650,25850,25850,25850,25850,31
20230628,133500,3227422300,25950,25950,25950,25950,0
20230628,133400,3227422300,25950,25950,25950,25950,0
20230628,133300,3227422300,25950,25900,25950,25900,45
20230628,133200,3226255450,25850,25850,25850,25850,0
20230628,133100,3226255450,25850,25850,25850,25850,8
20230628,133000,3226048650,25900,25900,25900,25850,14
20230628,132900,3225686650,25900,25950,25950,25900,30
20230628,132800,3224908650,25950,26000,26000,25950,4
20230628,132700,3224804750,26000,25850,26000,25750,111
20230628,132600,3221941000,25800,25800,25800,25800,188
20230628,132500,3217090600,25800,25800,25800,25800,290
20230628,132400,3209608600,25800,25800,25800,25800,0
20230628,132300,3209608600,25800,25950,25950,25800,398
20230628,132200,3199312150,25950,25950,25950,25950,29
20230628,132100,3198559600,25950,25950,25950,25950,0
20230628,132000,3198559600,25950,26150,26150,25950,37
20230628,131900,3197595300,26200,26250,26300,26200,392
20230628,131800,3187320500,26300,26250,26300,26250,365
20230628,131700,3177729700,26350,26250,26350,26200,5830
20230628,131600,3024636500,26250,26150,26300,25950,470
20230628,131500,3012304450,26150,25900,26150,25800,4895
20230628,131400,2885095150,25850,25750,25850,25750,1484
20230628,131300,2846813500,25750,25650,25750,25650,4
20230628,131200,2846710750,25750,25650,25750,25650,456
20230628,131100,2835011450,25700,25600,25700,25600,26
20230628,131000,2834345750,25600,25600,25600,25600,200
20230628,130900,2829225750,25650,25650,25650,25650,32
20230628,130800,2828404950,25650,25650,25650,25650,0
20230628,130700,2828404950,25650,25650,25650,25650,0
20230628,130600,2828404950,25650,25650,25650,25650,89
20230628,130500,2826122100,25650,25650,25650,25650,56
20230628,130400,2824685700,25650,25650,25650,25650,21
20230628,130300,2824147050,25700,25650,25700,25650,31
20230628,130200,2823351850,25700,25700,25700,25700,0
20230628,130100,2823351850,25700,25700,25700,25650,56
20230628,130000,2821913150,25700,25700,25700,25700,3
20230628,125900,2821836050,25650,25650,25650,25650,63
20230628,125800,2820220100,25650,25650,25650,25650,17
20230628,125700,2819784050,25650,25700,25700,25650,323
20230628,125600,2811497950,25700,25700,25700,25700,10
20230628,125500,2811240950,25700,25700,25700,25700,6
20230628,125400,2811086750,25700,25700,25700,25700,1
20230628,125300,2811061050,25750,25650,25750,25650,265
20230628,125200,2804237600,25750,25700,25750,25700,73
20230628,125100,2802361400,25650,25550,25650,25550,225
20230628,125000,2796595400,25550,25550,25550,25550,0
20230628,124900,2796595400,25550,25550,25550,25550,2
20230628,124800,2796544300,25500,25500,25500,25500,23
20230628,124700,2795957800,25550,25550,25550,25550,1
20230628,124600,2795932250,25500,25500,25500,25500,36
20230628,124500,2795014250,25550,25550,25550,25550,8
20230628,124400,2794809850,25550,25550,25550,25550,7
20230628,124300,2794631000,25600,25600,25600,25600,0
20230628,124200,2794631000,25600,25600,25600,25600,0
20230628,124100,2794631000,25600,25600,25600,25600,0
20230628,124000,2794631000,25600,25600,25600,25600,0
20230628,123900,2794631000,25600,25600,25600,25600,0
20230628,123800,2794631000,25600,25600,25600,25600,0
20230628,123700,2794631000,25600,25600,25600,25600,0
20230628,123600,2794631000,25600,25600,25600,25600,0
20230628,123500,2794631000,25600,25600,25600,25600,2
20230628,123400,2794579800,25600,25600,25600,25600,0
20230628,123300,2794579800,25600,25600,25600,25600,0
20230628,123200,2794579800,25600,25600,25600,25600,10
20230628,123100,2794323800,25500,25500,25500,25500,100
20230628,123000,2791773800,25500,25500,25500,25500,0
20230628,122900,2791773800,25500,25500,25650,25500,228
20230628,122800,2785958300,25650,25600,25650,25600,22
20230628,122700,2785394500,25500,25500,25500,25500,0
20230628,122600,2785394500,25500,25500,25500,25500,0
20230628,122500,2785394500,25500,25500,25500,25500,0
20230628,122400,2785394500,25500,25500,25500,25500,0
20230628,122300,2785394500,25500,25500,25500,25500,0
20230628,122200,2785394500,25500,25500,25500,25500,0
20230628,122100,2785394500,25500,25650,25650,25500,149
20230628,122000,2781594850,25500,25500,25500,25500,0
20230628,121900,2781594850,25500,25500,25500,25500,50
20230628,121800,2780319850,25500,25500,25500,25500,0
20230628,121700,2780319850,25500,25500,25500,25500,0
20230628,121600,2780319850,25500,25550,25550,25500,711
20230628,121500,2762189300,25550,25550,25550,25550,105
20230628,121400,2759506550,25550,25550,25550,25550,383
20230628,121300,2749720900,25600,25550,25600,25550,53
20230628,121200,2748365750,25550,25550,25550,25550,617
20230628,121100,2732601400,25650,25650,25650,25650,0
20230628,121000,2732601400,25650,25650,25650,25650,10
20230628,120900,2732344900,25550,25550,25550,25550,1
20230628,120800,2732319350,25550,25550,25550,25550,0
20230628,120700,2732319350,25550,25550,25550,25550,0
20230628,120600,2732319350,25550,25550,25550,25550,50
20230628,120500,2731041850,25550,25550,25550,25550,0
20230628,120400,2731041850,25550,25650,25650,25550,200
20230628,120300,2725921850,25650,25650,25650,25650,3
20230628,120200,2725844900,25650,25700,25700,25650,34
20230628,120100,2724972550,25700,25700,25700,25700,0
20230628,120000,2724972550,25700,25700,25700,25700,11
20230628,115900,2724689850,25700,25700,25700,25700,0
20230628,115800,2724689850,25700,25650,25700,25650,387
20230628,115700,2714744300,25700,25700,25700,25700,0
20230628,115600,2714744300,25700,25700,25700,25700,0
20230628,115500,2714744300,25700,25700,25700,25700,0
20230628,115400,2714744300,25700,25700,25700,25700,2
20230628,115300,2714692900,25500,25500,25500,25500,1
20230628,115200,2714667400,25700,25650,25700,25650,151
20230628,115100,2710794200,25650,25650,25650,25650,0
20230628,115000,2710794200,25650,25650,25650,25650,1
20230628,114900,2710768550,25650,25650,25650,25650,1
20230628,114800,2710742900,25450,25500,25500,25450,18
20230628,114700,2710284550,25500,25500,25500,25500,0
20230628,114600,2710284550,25500,25650,25650,25500,4
20230628,114500,2710182100,25650,25650,25650,25650,0
20230628,114400,2710182100,25650,25650,25650,25650,0
20230628,114300,2710182100,25650,25650,25650,25650,0
20230628,114200,2710182100,25650,25650,25650,25650,0
20230628,114100,2710182100,25650,25650,25650,25650,3
20230628,114000,2710105150,25600,25600,25600,25600,0
20230628,113900,2710105150,25600,25600,25600,25600,30
20230628,113800,2709337150,25450,25450,25450,25450,0
20230628,113700,2709337150,25450,25450,25450,25450,1
20230628,113600,2709311700,25450,25450,25450,25450,0
20230628,113500,2709311700,25450,25500,25600,25450,823
20230628,113400,2688320650,25450,25450,25450,25450,0
20230628,113300,2688320650,25450,25450,25450,25400,1086
20230628,113200,2660701250,25450,25450,25450,25450,0
20230628,113100,2660701250,25450,25450,25450,25450,2
20230628,113000,2660650350,25500,25500,25500,25500,0
20230628,112900,2660650350,25500,25450,25500,25450,9
20230628,112800,2660421050,25450,25500,25500,25450,4
20230628,112700,2660319200,25450,25350,25450,25350,600
20230628,112600,2645099650,25400,25400,25400,25400,12
20230628,112500,2644794850,25400,25350,25400,25350,161
20230628,112400,2640713400,25350,25350,25350,25350,2719
20230628,112300,2571786750,25350,25350,25350,25350,3
20230628,112200,2571710700,25350,25350,25350,25350,0
20230628,112100,2571710700,25350,25350,25350,25350,70
20230628,112000,2569936200,25350,25350,25400,25350,781
20230628,111900,2550137800,25350,25350,25350,25350,1377
20230628,111800,2515230850,25350,25400,25400,25350,211
20230628,111700,2509872000,25400,25400,25400,25400,127
20230628,111600,2506646200,25400,25450,25450,25400,224
20230628,111500,2500956150,25450,25450,25450,25450,1
20230628,111400,2500930700,25450,25450,25450,25450,0
20230628,111300,2500930700,25450,25450,25450,25450,60
20230628,111200,2499403700,25450,25450,25450,25450,45
20230628,111100,2498258450,25450,25450,25450,25450,44
20230628,111000,2497138650,25450,25450,25450,25450,63
20230628,110900,2495535300,25500,25500,25500,25500,22
20230628,110800,2494974300,25500,25500,25500,25500,0
20230628,110700,2494974300,25500,25500,25500,25400,16
20230628,110600,2494567500,25450,25400,25450,25400,290
20230628,110500,2487201000,25400,25400,25400,25400,1
20230628,110400,2487175600,25500,25500,25500,25500,0
20230628,110300,2487175600,25500,25400,25500,25400,136
20230628,110200,2483721000,25450,25450,25450,25450,0
20230628,110100,2483721000,25450,25450,25450,25450,33
20230628,110000,2482881150,25450,25450,25450,25450,0
20230628,105900,2482881150,25450,25450,25450,25400,196
20230628,105800,2477897700,25400,25500,25500,25400,10
20230628,105700,2477643150,25500,25500,25500,25500,0
20230628,105600,2477643150,25500,25500,25500,25500,0
20230628,105500,2477643150,25500,25500,25500,25500,92
20230628,105400,2475297150,25550,25650,25650,25550,82
20230628,105300,2473201950,25650,25650,25650,25650,1
20230628,105200,2473176300,25650,25600,25700,25450,391
20230628,105100,2463166400,25400,25400,25400,25400,0
20230628,105000,2463166400,25400,25400,25400,25400,0
20230628,104900,2463166400,25400,25600,25600,25400,14
20230628,104800,2462810550,25450,25450,25450,25450,0
20230628,104700,2462810550,25450,25450,25450,25450,0
20230628,104600,2462810550,25450,25450,25450,25450,0
20230628,104500,2462810550,25450,25650,25700,25450,217
20230628,104400,2457239700,25650,25650,25650,25650,10
20230628,104300,2456983200,25650,25400,25650,25400,337
20230628,104200,2448412450,25550,25550,25550,25550,6
20230628,104100,2448259150,25550,25600,25600,25550,52
20230628,104000,2446930500,25600,25350,25600,25350,280
20230628,103900,2439828300,25600,25600,25600,25600,200
20230628,103800,2434708300,25600,25600,25600,25600,3
20230628,103700,2434631500,25600,25600,25600,25600,5
20230628,103600,2434503500,25600,25600,25600,25600,101
20230628,103500,2431917900,25350,25400,25400,25350,200
20230628,103400,2426840400,25350,25350,25350,25350,10
20230628,103300,2426586900,25600,25550,25600,25550,2
20230628,103200,2426535750,25400,25650,25650,25400,4201
20230628,103100,2319760450,25500,25500,25500,25500,94
20230628,103000,2317363450,25650,25650,25650,25650,0
20230628,102900,2317363450,25650,25650,25650,25650,1
20230628,102800,2317337800,25650,25550,25650,25500,20
20230628,102700,2316826750,25650,25650,25650,25600,101
20230628,102600,2314236600,25500,25500,25500,25500,0
20230628,102500,2314236600,25500,25500,25500,25500,284
20230628,102400,2306994600,25700,25700,25700,25700,1
20230628,102300,2306968900,25600,25700,25700,25600,1006
20230628,102200,2281176050,25750,25750,25750,25750,4
20230628,102100,2281073050,25750,25750,25750,25750,1
20230628,102000,2281047300,25650,25750,25750,25650,55
20230628,101900,2279633950,25700,25750,25750,25700,83
20230628,101800,2277500300,25800,25800,25800,25800,0
20230628,101700,2277500300,25800,25700,25800,25700,540
20230628,101600,2263592850,25750,25700,25800,25700,287
20230628,101500,2256205500,25700,25550,25700,25550,334
20230628,101400,2247644550,25550,25550,25550,25550,2
20230628,101300,2247593450,25550,25550,25550,25550,2
20230628,101200,2247542350,25550,25400,25550,25400,115
20230628,101100,2244618350,25350,25350,25350,25350,0
20230628,101000,2244618350,25350,25350,25350,25350,450
20230628,100900,2233210850,25300,25300,25300,25300,0
20230628,100800,2233210850,25300,25350,25350,25300,38
20230628,100700,2232247700,25500,25500,25500,25500,5
20230628,100600,2232120200,25500,25500,25500,25500,33
20230628,100500,2231278700,25500,25400,25500,25300,1359
20230628,100400,2196806950,25600,25350,25600,25350,85
20230628,100300,2194640700,25400,25350,25500,25350,16
20230628,100200,2194234450,25350,25550,25550,25300,2102
20230628,100100,2140777550,25550,25550,25550,25550,0
20230628,100000,2140777550,25550,25550,25550,25500,51
20230628,095900,2139476050,25450,25450,25450,25450,0
20230628,095800,2139476050,25450,25500,25500,25450,5
20230628,095700,2139348750,25500,25450,25500,25400,143
20230628,095600,2135711700,25400,25400,25400,25400,200
20230628,095500,2130631700,25400,25550,25550,25400,2394
20230628,095400,2069737500,25550,25550,25550,25550,96
20230628,095300,2067284700,25550,25550,25550,25550,0
20230628,095200,2067284700,25550,25600,25600,25550,397
20230628,095100,2057131500,25650,25700,25700,25650,345
20230628,095000,2048270250,25700,25700,25750,25700,52
20230628,094900,2046931950,25700,25700,25700,25700,10
20230628,094800,2046674950,25700,25650,25700,25650,149
20230628,094700,2042848100,25650,25600,25650,25600,44
20230628,094600,2041721650,25600,25600,25600,25600,190
20230628,094500,2036857650,25600,25550,25700,25550,562
20230628,094400,2022486050,25500,25500,25500,25400,821
20230628,094300,2001555350,25500,25450,25500,25400,721
20230628,094200,1983208550,25450,25400,25450,25300,1162
20230628,094100,1953674650,25400,25250,25400,25250,1190
20230628,094000,1923542700,25300,25250,25300,25250,631
20230628,093900,1907591700,25250,25350,25350,25250,282
20230628,093800,1900466850,25300,25200,25300,25200,1434
20230628,093700,1864246000,25200,25350,25350,25200,3355
20230628,093600,1779460450,25350,25350,25400,25350,200
20230628,093500,1774390400,25400,25350,25400,25350,272
20230628,093400,1767488200,25350,25350,25350,25300,606
20230628,093300,1752129100,25300,25350,25350,25300,38
20230628,093200,1751167650,25350,25450,25450,25350,801
20230628,093100,1730858400,25500,25500,25500,25450,16
20230628,093000,1730450500,25450,25350,25450,25350,426
20230628,092900,1719628500,25350,25400,25450,25300,1018
20230628,092800,1693826850,25450,25350,25450,25300,1158
20230628,092700,1664473600,25350,25350,25450,25250,2736
20230628,092600,1595170200,25350,25350,25400,25350,931
20230628,092500,1571568850,25400,25450,25450,25400,866
20230628,092400,1549546950,25450,25500,25550,25450,1136
20230628,092300,1520594000,25500,25450,25550,25450,859
20230628,092200,1498689450,25500,25600,25600,25450,558
20230628,092100,1484457900,25550,25600,25700,25550,881
20230628,092000,1461926100,25600,25450,25600,25400,646
20230628,091900,1445448750,25450,25450,25600,25450,612
20230628,091800,1429847750,25450,25400,25450,25400,880
20230628,091700,1407483750,25400,25150,25400,25100,1460
20230628,091600,1370560100,25150,25350,25350,25000,6437
20230628,091500,1209168250,25150,25500,25600,25100,7649
20230628,091400,1015780550,25600,25700,25700,25400,2605
20230628,091300,949191500,25750,25950,25950,25500,11635
20230628,091200,650604600,25800,26050,26050,25800,6087
20230628,091100,492883900,26050,26250,26300,26050,1127
20230628,091000,463427050,26150,26200,26200,26150,808
20230628,090900,442289350,26150,26150,26150,26050,259
20230628,090800,435525100,26150,26100,26150,26050,232
20230628,090700,429465400,26100,26200,26200,26100,927
20230628,090600,405252550,26200,26300,26300,26200,6
20230628,090500,405095150,26350,26200,26350,26150,851
20230628,090400,382830850,26200,26150,26250,26150,568
20230628,090300,367976500,26150,26150,26250,26100,774
20230628,090200,347722150,26150,26150,26200,26100,1159
20230628,090100,317453500,26100,26300,26500,25900,10176
20230628,090000,51753900,26300,26500,26500,26300,1843