KissMeData/025560/min/candle-20230704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230704,190200,3381174150,25400,25400,25400,25400,740
20230704,190100,3381174150,25400,25400,25400,25400,0
20230704,190000,3381174150,25400,25400,25400,25400,0
20230704,185900,3381174150,25400,25400,25400,25400,0
20230704,185800,3381174150,25400,25400,25400,25400,0
20230704,185700,3381174150,25400,25400,25400,25400,0
20230704,185600,3381174150,25400,25400,25400,25400,0
20230704,185500,3381174150,25400,25400,25400,25400,0
20230704,185400,3381174150,25400,25400,25400,25400,0
20230704,185300,3381174150,25400,25400,25400,25400,0
20230704,185200,3381174150,25400,25400,25400,25400,0
20230704,185100,3381174150,25400,25400,25400,25400,0
20230704,185000,3381174150,25400,25400,25400,25400,0
20230704,184900,3381174150,25400,25400,25400,25400,0
20230704,184800,3381174150,25400,25400,25400,25400,0
20230704,184700,3381174150,25400,25400,25400,25400,0
20230704,184600,3381174150,25400,25400,25400,25400,0
20230704,184500,3381174150,25400,25400,25400,25400,0
20230704,184400,3381174150,25400,25400,25400,25400,0
20230704,184300,3381174150,25400,25400,25400,25400,0
20230704,184200,3381174150,25400,25400,25400,25400,0
20230704,184100,3381174150,25400,25400,25400,25400,0
20230704,184000,3381174150,25400,25400,25400,25400,0
20230704,183900,3381174150,25400,25400,25400,25400,0
20230704,183800,3381174150,25400,25400,25400,25400,0
20230704,183700,3381174150,25400,25400,25400,25400,0
20230704,183600,3381174150,25400,25400,25400,25400,0
20230704,183500,3381174150,25400,25400,25400,25400,0
20230704,183400,3381174150,25400,25400,25400,25400,0
20230704,183300,3381174150,25400,25400,25400,25400,0
20230704,183200,3381174150,25400,25400,25400,25400,740
20230704,183100,3381174150,25400,25400,25400,25400,0
20230704,183000,3381174150,25400,25400,25400,25400,0
20230704,182900,3381174150,25400,25400,25400,25400,0
20230704,182800,3381174150,25400,25400,25400,25400,0
20230704,182700,3381174150,25400,25400,25400,25400,0
20230704,182600,3381174150,25400,25400,25400,25400,0
20230704,182500,3381174150,25400,25400,25400,25400,0
20230704,182400,3381174150,25400,25400,25400,25400,0
20230704,182300,3381174150,25400,25400,25400,25400,0
20230704,182200,3381174150,25400,25400,25400,25400,0
20230704,182100,3381174150,25400,25400,25400,25400,0
20230704,182000,3381174150,25400,25400,25400,25400,0
20230704,181900,3381174150,25400,25400,25400,25400,0
20230704,181800,3381174150,25400,25400,25400,25400,0
20230704,181700,3381174150,25400,25400,25400,25400,0
20230704,181600,3381174150,25400,25400,25400,25400,0
20230704,181500,3381174150,25400,25400,25400,25400,0
20230704,181400,3381174150,25400,25400,25400,25400,0
20230704,181300,3381174150,25400,25400,25400,25400,0
20230704,181200,3381174150,25400,25400,25400,25400,0
20230704,181100,3381174150,25400,25400,25400,25400,0
20230704,181000,3381174150,25400,25400,25400,25400,0
20230704,180900,3381174150,25400,25400,25400,25400,0
20230704,180800,3381174150,25400,25400,25400,25400,0
20230704,180700,3381174150,25400,25400,25400,25400,0
20230704,180600,3381174150,25400,25400,25400,25400,0
20230704,180500,3381174150,25400,25400,25400,25400,0
20230704,180400,3381174150,25400,25400,25400,25400,0
20230704,180300,3381174150,25400,25400,25400,25400,0
20230704,180200,3381174150,25400,25400,25400,25400,740
20230704,180100,3381174150,25400,25400,25400,25400,0
20230704,180000,3381174150,25400,25400,25400,25400,0
20230704,175900,3381174150,25400,25400,25400,25400,0
20230704,175800,3381174150,25400,25400,25400,25400,0
20230704,175700,3381174150,25400,25400,25400,25400,0
20230704,175600,3381174150,25400,25400,25400,25400,0
20230704,175500,3381174150,25400,25400,25400,25400,0
20230704,175400,3381174150,25400,25400,25400,25400,0
20230704,175300,3381174150,25400,25400,25400,25400,0
20230704,175200,3381174150,25400,25400,25400,25400,0
20230704,175100,3381174150,25400,25400,25400,25400,0
20230704,175000,3381174150,25400,25400,25400,25400,0
20230704,174900,3381174150,25400,25400,25400,25400,0
20230704,174800,3381174150,25400,25400,25400,25400,0
20230704,174700,3381174150,25400,25400,25400,25400,0
20230704,174600,3381174150,25400,25400,25400,25400,0
20230704,174500,3381174150,25400,25400,25400,25400,0
20230704,174400,3381174150,25400,25400,25400,25400,0
20230704,174300,3381174150,25400,25400,25400,25400,0
20230704,174200,3381174150,25400,25400,25400,25400,0
20230704,174100,3381174150,25400,25400,25400,25400,0
20230704,174000,3381174150,25400,25400,25400,25400,0
20230704,173900,3381174150,25400,25400,25400,25400,0
20230704,173800,3381174150,25400,25400,25400,25400,0
20230704,173700,3381174150,25400,25400,25400,25400,0
20230704,173600,3381174150,25400,25400,25400,25400,0
20230704,173500,3381174150,25400,25400,25400,25400,0
20230704,173400,3381174150,25400,25400,25400,25400,0
20230704,173300,3381174150,25400,25400,25400,25400,0
20230704,173200,3381174150,25400,25400,25400,25400,740
20230704,173100,3381174150,25400,25400,25400,25400,0
20230704,173000,3381174150,25400,25400,25400,25400,0
20230704,172900,3381174150,25400,25400,25400,25400,0
20230704,172800,3381174150,25400,25400,25400,25400,0
20230704,172700,3381174150,25400,25400,25400,25400,0
20230704,172600,3381174150,25400,25400,25400,25400,0
20230704,172500,3381174150,25400,25400,25400,25400,0
20230704,172400,3381174150,25400,25400,25400,25400,0
20230704,172300,3381174150,25400,25400,25400,25400,0
20230704,172200,3381174150,25400,25400,25400,25400,0
20230704,172100,3381174150,25400,25400,25400,25400,0
20230704,172000,3381174150,25400,25400,25400,25400,0
20230704,171900,3381174150,25400,25400,25400,25400,0
20230704,171800,3381174150,25400,25400,25400,25400,0
20230704,171700,3381174150,25400,25400,25400,25400,0
20230704,171600,3381174150,25400,25400,25400,25400,0
20230704,171500,3381174150,25400,25400,25400,25400,0
20230704,171400,3381174150,25400,25400,25400,25400,0
20230704,171300,3381174150,25400,25400,25400,25400,0
20230704,171200,3381174150,25400,25400,25400,25400,0
20230704,171100,3381174150,25400,25400,25400,25400,0
20230704,171000,3381174150,25400,25400,25400,25400,0
20230704,170900,3381174150,25400,25400,25400,25400,0
20230704,170800,3381174150,25400,25400,25400,25400,0
20230704,170700,3381174150,25400,25400,25400,25400,0
20230704,170600,3381174150,25400,25400,25400,25400,0
20230704,170500,3381174150,25400,25400,25400,25400,0
20230704,170400,3381174150,25400,25400,25400,25400,0
20230704,170300,3381174150,25400,25400,25400,25400,0
20230704,170200,3381174150,25400,25400,25400,25400,740
20230704,170100,3381174150,25400,25400,25400,25400,0
20230704,170000,3381174150,25400,25400,25400,25400,0
20230704,165900,3381174150,25400,25400,25400,25400,0
20230704,165800,3381174150,25400,25400,25400,25400,0
20230704,165700,3381174150,25400,25400,25400,25400,0
20230704,165600,3381174150,25400,25400,25400,25400,0
20230704,165500,3381174150,25400,25400,25400,25400,0
20230704,165400,3381174150,25400,25400,25400,25400,0
20230704,165300,3381174150,25400,25400,25400,25400,0
20230704,165200,3381174150,25400,25400,25400,25400,0
20230704,165100,3381174150,25400,25400,25400,25400,0
20230704,165000,3381174150,25400,25400,25400,25400,0
20230704,164900,3381174150,25400,25400,25400,25400,0
20230704,164800,3381174150,25400,25400,25400,25400,0
20230704,164700,3381174150,25400,25400,25400,25400,0
20230704,164600,3381174150,25400,25400,25400,25400,0
20230704,164500,3381174150,25400,25400,25400,25400,0
20230704,164400,3381174150,25400,25400,25400,25400,0
20230704,164300,3381174150,25400,25400,25400,25400,0
20230704,164200,3381174150,25400,25400,25400,25400,0
20230704,164100,3381174150,25400,25400,25400,25400,0
20230704,164000,3381174150,25400,25400,25400,25400,0
20230704,163900,3381174150,25400,25400,25400,25400,0
20230704,163800,3381174150,25400,25400,25400,25400,0
20230704,163700,3381174150,25400,25400,25400,25400,0
20230704,163600,3381174150,25400,25400,25400,25400,0
20230704,163500,3381174150,25400,25400,25400,25400,0
20230704,163400,3381174150,25400,25400,25400,25400,0
20230704,163300,3381174150,25400,25400,25400,25400,0
20230704,163200,3381174150,25400,25400,25400,25400,740
20230704,163100,3381174150,25400,25400,25400,25400,0
20230704,163000,3381174150,25400,25400,25400,25400,0
20230704,162900,3381174150,25400,25400,25400,25400,0
20230704,162800,3381174150,25400,25400,25400,25400,0
20230704,162700,3381174150,25400,25400,25400,25400,0
20230704,162600,3381174150,25400,25400,25400,25400,0
20230704,162500,3381174150,25400,25400,25400,25400,0
20230704,162400,3381174150,25400,25400,25400,25400,0
20230704,162300,3381174150,25400,25400,25400,25400,0
20230704,162200,3381174150,25400,25400,25400,25400,0
20230704,162100,3381174150,25400,25400,25400,25400,0
20230704,162000,3381174150,25400,25400,25400,25400,0
20230704,161900,3381174150,25400,25400,25400,25400,0
20230704,161800,3381174150,25400,25400,25400,25400,0
20230704,161700,3381174150,25400,25400,25400,25400,0
20230704,161600,3381174150,25400,25400,25400,25400,0
20230704,161500,3381174150,25400,25400,25400,25400,0
20230704,161400,3381174150,25400,25400,25400,25400,0
20230704,161300,3381174150,25400,25400,25400,25400,0
20230704,161200,3381174150,25400,25400,25400,25400,0
20230704,161100,3381174150,25400,25400,25400,25400,0
20230704,161000,3381174150,25400,25400,25400,25400,0
20230704,160900,3381174150,25400,25400,25400,25400,0
20230704,160800,3381174150,25400,25400,25400,25400,0
20230704,160700,3381174150,25400,25400,25400,25400,0
20230704,160600,3381174150,25400,25400,25400,25400,0
20230704,160500,3381174150,25400,25400,25400,25400,0
20230704,160400,3381174150,25400,25400,25400,25400,0
20230704,160300,3381174150,25400,25400,25400,25400,0
20230704,160200,3381174150,25400,25400,25400,25400,740
20230704,160100,3381174150,25400,25400,25400,25400,0
20230704,160000,3381174150,25400,25400,25400,25400,0
20230704,155900,3381174150,25400,25400,25400,25400,0
20230704,155800,3381174150,25400,25400,25400,25400,0
20230704,155700,3381174150,25400,25400,25400,25400,0
20230704,155600,3381174150,25400,25400,25400,25400,0
20230704,155500,3381174150,25400,25400,25400,25400,0
20230704,155400,3381174150,25400,25400,25400,25400,0
20230704,155300,3381174150,25400,25400,25400,25400,0
20230704,155200,3381174150,25400,25400,25400,25400,0
20230704,155100,3381174150,25400,25400,25400,25400,0
20230704,155000,3381174150,25400,25400,25400,25400,0
20230704,154900,3381174150,25400,25400,25400,25400,0
20230704,154800,3381174150,25400,25400,25400,25400,0
20230704,154700,3381174150,25400,25400,25400,25400,0
20230704,154600,3381174150,25400,25400,25400,25400,0
20230704,154500,3381174150,25400,25400,25400,25400,0
20230704,154400,3381174150,25400,25400,25400,25400,0
20230704,154300,3381174150,25400,25400,25400,25400,0
20230704,154200,3381174150,25400,25400,25400,25400,0
20230704,154100,3381174150,25400,25400,25400,25400,0
20230704,154000,3381174150,25400,25400,25400,25400,0
20230704,153900,3381174150,25400,25400,25400,25400,0
20230704,153800,3381174150,25400,25400,25400,25400,0
20230704,153700,3381174150,25400,25400,25400,25400,0
20230704,153600,3381174150,25400,25400,25400,25400,0
20230704,153500,3381174150,25400,25400,25400,25400,0
20230704,153400,3381174150,25400,25400,25400,25400,0
20230704,153300,3381174150,25400,25400,25400,25400,0
20230704,153200,3381174150,25400,25400,25400,25400,740
20230704,153100,3381174150,25400,25400,25400,25400,0
20230704,153000,3381174150,25400,25400,25400,25400,740
20230704,152900,3362378150,25400,25400,25400,25400,0
20230704,152800,3362378150,25400,25400,25400,25400,0
20230704,152700,3362378150,25400,25400,25400,25400,0
20230704,152600,3362378150,25400,25400,25400,25400,0
20230704,152500,3362378150,25400,25400,25400,25400,0
20230704,152400,3362378150,25400,25400,25400,25400,0
20230704,152300,3362378150,25400,25400,25400,25400,0
20230704,152200,3362378150,25400,25400,25400,25400,0
20230704,152100,3362378150,25400,25400,25400,25400,0
20230704,152000,3362378150,25400,25400,25400,25400,0
20230704,151900,3362378150,25400,25400,25400,25400,113
20230704,151800,3359507950,25450,25400,25450,25400,9
20230704,151700,3359279300,25400,25450,25450,25300,298
20230704,151600,3351736800,25450,25400,25450,25400,100
20230704,151500,3349194950,25400,25400,25400,25400,71
20230704,151400,3347391550,25400,25450,25450,25400,171
20230704,151300,3343048100,25400,25400,25400,25400,1000
20230704,151200,3317648100,25450,25450,25450,25300,3
20230704,151100,3317571900,25300,25300,25450,25300,34
20230704,151000,3316711550,25300,25300,25300,25300,1
20230704,150900,3316686250,25350,25350,25350,25350,0
20230704,150800,3316686250,25350,25350,25350,25350,38
20230704,150700,3315722950,25350,25450,25450,25350,118
20230704,150600,3312730650,25500,25450,25500,25450,285
20230704,150500,3305477350,25450,25450,25450,25450,14
20230704,150400,3305121050,25450,25450,25450,25450,0
20230704,150300,3305121050,25450,25450,25450,25450,79
20230704,150200,3303110500,25450,25450,25450,25450,1
20230704,150100,3303085050,25350,25400,25400,25350,371
20230704,150000,3293668050,25400,25400,25400,25400,4
20230704,145900,3293566450,25500,25450,25500,25450,5
20230704,145800,3293439150,25400,25400,25450,25400,80
20230704,145700,3291403800,25350,25400,25400,25350,406
20230704,145600,3281092400,25400,25400,25400,25400,3
20230704,145500,3281016200,25450,25450,25450,25450,181
20230704,145400,3276409750,25500,25500,25500,25500,0
20230704,145300,3276409750,25500,25500,25500,25500,1
20230704,145200,3276384250,25450,25450,25450,25450,2
20230704,145100,3276333350,25500,25500,25500,25500,19
20230704,145000,3275848850,25500,25500,25500,25500,33
20230704,144900,3275007350,25500,25500,25500,25500,7
20230704,144800,3274828850,25500,25500,25500,25500,4
20230704,144700,3274726850,25550,25550,25550,25550,1
20230704,144600,3274701300,25500,25550,25550,25500,92
20230704,144500,3272355250,25550,25500,25550,25500,55
20230704,144400,3270952600,25500,25500,25500,25500,37
20230704,144300,3270009100,25600,25450,25600,25450,2
20230704,144200,3269958050,25600,25500,25600,25500,5
20230704,144100,3269830450,25500,25500,25600,25500,286
20230704,144000,3262534250,25500,25500,25500,25500,0
20230704,143900,3262534250,25500,25500,25500,25500,1
20230704,143800,3262508750,25350,25450,25500,25350,884
20230704,143700,3240022300,25400,25400,25400,25350,982
20230704,143600,3215079750,25400,25400,25400,25400,0
20230704,143500,3215079750,25400,25300,25400,25300,94
20230704,143400,3212697450,25350,25350,25350,25350,1
20230704,143300,3212672100,25350,25350,25350,25350,0
20230704,143200,3212672100,25350,25350,25350,25350,14
20230704,143100,3212317200,25250,25250,25250,25250,1
20230704,143000,3212291950,25350,25400,25400,25300,142
20230704,142900,3208698550,25400,25300,25400,25300,52
20230704,142800,3207380800,25300,25300,25300,25300,40
20230704,142700,3206368800,25300,25300,25300,25300,250
20230704,142600,3200043800,25300,25300,25300,25300,82
20230704,142500,3197969200,25350,25350,25350,25350,0
20230704,142400,3197969200,25350,25300,25350,25250,93
20230704,142300,3195618250,25250,25250,25250,25250,176
20230704,142200,3191174250,25250,25250,25350,25000,2740
20230704,142100,3122504950,25400,25400,25400,25400,0
20230704,142000,3122504950,25400,25400,25400,25400,0
20230704,141900,3122504950,25400,25450,25450,25100,1325
20230704,141800,3089170800,25350,25350,25350,25350,45
20230704,141700,3088030050,25350,25300,25350,25300,41
20230704,141600,3086992450,25300,25300,25300,25300,90
20230704,141500,3084715450,25250,25250,25250,25250,248
20230704,141400,3078453450,25250,25250,25250,25250,31
20230704,141300,3077670700,25150,25200,25200,25150,497
20230704,141200,3065170900,25250,25250,25250,25250,0
20230704,141100,3065170900,25250,25250,25250,25250,10
20230704,141000,3064918400,25300,25300,25300,25050,749
20230704,140900,3046099500,25300,25250,25300,25250,6
20230704,140800,3045947950,25250,25300,25300,25150,502
20230704,140700,3033272250,25200,25150,25300,25100,792
20230704,140600,3013353000,25150,25200,25300,25150,1612
20230704,140500,2972764600,25400,25250,25500,25200,846
20230704,140400,2951409450,25250,25500,25500,25250,442
20230704,140300,2940236700,25300,25250,25500,25200,1241
20230704,140200,2908894750,25250,25300,25300,25250,1300
20230704,140100,2876058750,25500,25600,25600,25300,1717
20230704,140000,2832565400,25400,25600,25600,25400,609
20230704,135900,2817086800,25600,25500,25600,25500,218
20230704,135800,2811527700,25500,25500,25500,25500,50
20230704,135700,2810252700,25400,25400,25400,25400,350
20230704,135600,2801362700,25400,25500,25500,25400,248
20230704,135500,2795052100,25450,25450,25450,25450,3
20230704,135400,2794975750,25450,25500,25500,25450,84
20230704,135300,2792836650,25500,25500,25500,25500,7
20230704,135200,2792658150,25550,25550,25550,25500,209
20230704,135100,2787328050,25600,25600,25600,25600,0
20230704,135000,2787328050,25600,25600,25600,25600,0
20230704,134900,2787328050,25600,25550,25600,25550,2
20230704,134800,2787276900,25600,25600,25600,25600,1
20230704,134700,2787251300,25500,25500,25500,25500,60
20230704,134600,2785721300,25600,25600,25600,25600,0
20230704,134500,2785721300,25600,25550,25600,25550,156
20230704,134400,2781735450,25500,25500,25500,25500,0
20230704,134300,2781735450,25500,25500,25500,25500,9
20230704,134200,2781505950,25500,25500,25500,25500,1
20230704,134100,2781480450,25450,25450,25450,25450,88
20230704,134000,2779240850,25500,25500,25500,25500,5
20230704,133900,2779113350,25500,25500,25500,25500,10
20230704,133800,2778858350,25500,25500,25500,25500,15
20230704,133700,2778475850,25500,25500,25500,25450,53
20230704,133600,2777124450,25450,25450,25450,25450,9
20230704,133500,2776895400,25550,25500,25550,25500,151
20230704,133400,2773044850,25400,25400,25400,25400,0
20230704,133300,2773044850,25400,25400,25450,25400,295
20230704,133200,2765551800,25500,25500,25500,25450,4
20230704,133100,2765449850,25400,25450,25450,25400,377
20230704,133000,2755862150,25500,25500,25500,25500,272
20230704,132900,2748926150,25550,25600,25600,25550,388
20230704,132800,2739011050,25600,25600,25600,25600,0
20230704,132700,2739011050,25600,25600,25600,25600,8
20230704,132600,2738806250,25600,25600,25600,25600,1
20230704,132500,2738780650,25700,25700,25700,25700,100
20230704,132400,2736210650,25600,25600,25600,25600,118
20230704,132300,2733189850,25650,25650,25650,25650,1
20230704,132200,2733164200,25650,25650,25650,25650,86
20230704,132100,2730958300,25650,25650,25650,25650,0
20230704,132000,2730958300,25650,25650,25650,25650,10
20230704,131900,2730701800,25600,25600,25600,25600,2
20230704,131800,2730650600,25600,25600,25700,25600,205
20230704,131700,2725402500,25700,25700,25700,25700,0
20230704,131600,2725402500,25700,25650,25700,25650,173
20230704,131500,2720964500,25700,25700,25700,25700,8
20230704,131400,2720758900,25650,25650,25650,25650,115
20230704,131300,2717809150,25650,25650,25650,25650,135
20230704,131200,2714346400,25700,25700,25700,25700,1
20230704,131100,2714320700,25750,25750,25750,25750,50
20230704,131000,2713033200,25750,25750,25750,25750,0
20230704,130900,2713033200,25750,25750,25750,25750,50
20230704,130800,2711745700,25750,25650,25750,25650,380
20230704,130700,2701989150,25650,25650,25650,25650,12
20230704,130600,2701681350,25650,25650,25650,25650,377
20230704,130500,2692011300,25750,25750,25750,25650,321
20230704,130400,2683775550,25750,25700,25750,25650,102
20230704,130300,2681158800,25750,25750,25750,25750,3
20230704,130200,2681081550,25700,25700,25700,25700,270
20230704,130100,2674142550,25700,25700,25700,25700,1
20230704,130000,2674116850,25750,25750,25750,25750,2
20230704,125900,2674065350,25700,25700,25700,25700,21
20230704,125800,2673525650,25700,25700,25700,25700,103
20230704,125700,2670878550,25800,25800,25800,25800,0
20230704,125600,2670878550,25800,25750,25800,25750,269
20230704,125500,2663951700,25750,25800,25800,25750,301
20230704,125400,2656200900,25800,25750,25800,25750,39
20230704,125300,2655196400,25750,25750,25750,25750,1
20230704,125200,2655170650,25750,25750,25750,25750,0
20230704,125100,2655170650,25750,25750,25750,25750,0
20230704,125000,2655170650,25750,25750,25750,25750,1
20230704,124900,2655144900,25800,25750,25800,25750,118
20230704,124800,2652106250,25800,25800,25800,25800,0
20230704,124700,2652106250,25800,25750,25800,25750,23
20230704,124600,2651513900,25750,25750,25750,25750,137
20230704,124500,2647986150,25800,25800,25800,25800,103
20230704,124400,2645328750,25850,25850,25850,25850,11
20230704,124300,2645044400,25800,25800,25800,25800,0
20230704,124200,2645044400,25800,25800,25800,25800,0
20230704,124100,2645044400,25800,25800,25800,25800,50
20230704,124000,2643754400,25800,25800,25800,25800,61
20230704,123900,2642180600,25800,25850,25950,25800,54
20230704,123800,2640786700,25900,25900,25900,25900,5
20230704,123700,2640657200,25800,25800,25800,25800,10
20230704,123600,2640399200,25900,25900,25900,25900,4
20230704,123500,2640295600,26000,26000,26000,26000,0
20230704,123400,2640295600,26000,25800,26000,25800,58
20230704,123300,2638797300,25800,25850,25850,25800,250
20230704,123200,2632347250,25850,25850,25850,25850,0
20230704,123100,2632347250,25850,25850,25850,25850,0
20230704,123000,2632347250,25850,25850,25850,25850,13
20230704,122900,2632011200,25800,25800,25800,25800,0
20230704,122800,2632011200,25800,25900,25900,25800,438
20230704,122700,2620677650,26000,26000,26000,26000,29
20230704,122600,2619923650,26000,26000,26000,26000,0
20230704,122500,2619923650,26000,25900,26000,25900,88
20230704,122400,2617644250,25950,26000,26000,25950,116
20230704,122300,2614628450,26000,26000,26000,26000,10
20230704,122200,2614368450,25900,25900,25900,25900,0
20230704,122100,2614368450,25900,25900,25900,25900,23
20230704,122000,2613772750,26000,25900,26000,25900,205
20230704,121900,2608459150,26000,25950,26000,25950,3
20230704,121800,2608381200,25950,25950,25950,25950,46
20230704,121700,2607187500,25950,25950,25950,25950,3
20230704,121600,2607109650,26050,26050,26050,26050,0
20230704,121500,2607109650,26050,26050,26050,26050,0
20230704,121400,2607109650,26050,25950,26050,25900,530
20230704,121300,2593379250,26050,26050,26050,26050,0
20230704,121200,2593379250,26050,26050,26050,26050,3
20230704,121100,2593301100,25950,25950,25950,25950,20
20230704,121000,2592782100,25950,25950,25950,25950,0
20230704,120900,2592782100,25950,26050,26050,25950,103
20230704,120800,2590099250,26050,26050,26050,26050,1
20230704,120700,2590073200,25900,25950,25950,25900,74
20230704,120600,2588155450,25900,25950,25950,25900,500
20230704,120500,2575205400,25950,25950,25950,25950,100
20230704,120400,2572610400,25950,25950,25950,25950,0
20230704,120300,2572610400,25950,25950,25950,25950,7
20230704,120200,2572428750,25900,25950,25950,25900,400
20230704,120100,2562065300,26000,26000,26000,25950,384
20230704,120000,2552097000,26000,26000,26000,26000,25
20230704,115900,2551447000,26000,26000,26000,26000,5
20230704,115800,2551317000,26000,26000,26000,26000,2
20230704,115700,2551265000,26000,26000,26000,26000,15
20230704,115600,2550875000,26000,26000,26000,26000,0
20230704,115500,2550875000,26000,26000,26000,26000,4
20230704,115400,2550771000,26000,26000,26000,26000,0
20230704,115300,2550771000,26000,26000,26000,26000,0
20230704,115200,2550771000,26000,26000,26000,26000,0
20230704,115100,2550771000,26000,26000,26000,26000,0
20230704,115000,2550771000,26000,26000,26000,26000,52
20230704,114900,2549419000,26000,26000,26000,26000,1
20230704,114800,2549393000,26000,26000,26000,26000,20
20230704,114700,2548873000,25950,25950,25950,25950,13
20230704,114600,2548535650,25950,25950,25950,25950,268
20230704,114500,2541581050,25950,26050,26050,25950,2
20230704,114400,2541529050,25950,26000,26000,25950,112
20230704,114300,2538617500,26000,26000,26000,26000,157
20230704,114200,2534535500,26050,26050,26050,26050,0
20230704,114100,2534535500,26050,25950,26050,25950,40
20230704,114000,2533496250,25950,26000,26000,25950,41
20230704,113900,2532430400,26000,26000,26000,26000,53
20230704,113800,2531052400,26000,26000,26000,26000,0
20230704,113700,2531052400,26000,26000,26000,26000,8
20230704,113600,2530844400,26000,26000,26000,26000,55
20230704,113500,2529414400,26000,25950,26050,25950,161
20230704,113400,2525230950,25950,26000,26000,25950,56
20230704,113300,2523775000,25950,25950,25950,25950,0
20230704,113200,2523775000,25950,25950,26000,25950,12
20230704,113100,2523463550,25950,25950,25950,25950,12
20230704,113000,2523152150,25950,25850,25950,25850,677
20230704,112900,2505650100,25850,25850,25850,25850,222
20230704,112800,2499911400,25850,25850,25850,25850,11
20230704,112700,2499627050,25900,25850,25900,25850,51
20230704,112600,2498308650,25850,25950,26000,25850,712
20230704,112500,2479886950,25950,26000,26000,25950,375
20230704,112400,2470155650,26000,26000,26000,26000,95
20230704,112300,2467685650,26100,26100,26100,26100,0
20230704,112200,2467685650,26100,26000,26100,26000,400
20230704,112100,2457268200,25950,25950,25950,25950,114
20230704,112000,2454309900,25950,26000,26000,25950,151
20230704,111900,2450386300,26050,26050,26050,26050,22
20230704,111800,2449813200,26100,26050,26100,26050,201
20230704,111700,2444577100,26050,26050,26050,26050,0
20230704,111600,2444577100,26050,26050,26050,26050,134
20230704,111500,2441086400,26000,25950,26000,25900,379
20230704,111400,2431236800,25950,26000,26000,25950,34
20230704,111300,2430353300,26050,26050,26050,26050,151
20230704,111200,2426419750,26050,26050,26050,26050,0
20230704,111100,2426419750,26050,26100,26100,26050,78
20230704,111000,2424387350,26050,26050,26050,26050,1
20230704,110900,2424361300,26050,26050,26050,26050,0
20230704,110800,2424361300,26050,26050,26050,26050,56
20230704,110700,2422902500,26000,26150,26150,26000,1054
20230704,110600,2395476100,26150,26150,26150,26100,241
20230704,110500,2389176500,26150,26150,26150,26150,149
20230704,110400,2385280150,26150,26150,26150,26150,50
20230704,110300,2383972650,26150,26300,26350,26150,622
20230704,110200,2367658350,26300,26300,26350,26300,2444
20230704,110100,2303313250,26150,26300,26350,26100,1997
20230704,110000,2250984150,26300,26200,26300,26200,1445
20230704,105900,2213014150,26050,26100,26150,26050,1651
20230704,105800,2169937000,26100,26100,26200,26100,255
20230704,105700,2163265900,26150,26300,26300,26150,980
20230704,105600,2137577350,26250,26100,26300,26100,5857
20230704,105500,1984029250,26100,26050,26100,26050,1373
20230704,105400,1948215750,26000,26000,26000,26000,613
20230704,105300,1932277750,25900,26000,26000,25850,1261
20230704,105200,1899596600,25950,26000,26050,25950,1220
20230704,105100,1867876500,26000,25850,26000,25850,1507
20230704,105000,1828774950,25850,25900,25900,25850,198
20230704,104900,1823656500,25900,25850,25900,25850,191
20230704,104800,1818712100,25850,25900,25900,25850,31
20230704,104700,1817909250,25900,25950,25950,25900,160
20230704,104600,1813757450,25900,25950,25950,25850,461
20230704,104500,1801834400,25950,26000,26000,25800,597
20230704,104400,1786347850,26050,25950,26050,25950,6667
20230704,104300,1613059200,25950,25700,25950,25650,4215
20230704,104200,1504134450,25700,25650,25700,25650,184
20230704,104100,1499410650,25700,25700,25700,25700,0
20230704,104000,1499410650,25700,25550,25700,25550,469
20230704,103900,1487384750,25500,25500,25500,25500,602
20230704,103800,1472033750,25600,25600,25600,25600,87
20230704,103700,1469806550,25650,25650,25650,25650,0
20230704,103600,1469806550,25650,25600,25650,25550,99
20230704,103500,1467276850,25600,25550,25600,25550,99
20230704,103400,1464742800,25650,25550,25650,25550,74
20230704,103300,1462850500,25500,25500,25500,25500,14
20230704,103200,1462493500,25500,25550,25550,25500,8
20230704,103100,1462289150,25400,25400,25400,25400,0
20230704,103000,1462289150,25400,25400,25400,25400,1
20230704,102900,1462263750,25400,25400,25400,25400,160
20230704,102800,1458199750,25500,25500,25500,25500,55
20230704,102700,1456797250,25550,25400,25550,25400,353
20230704,102600,1447793900,25400,25400,25400,25400,261
20230704,102500,1441164500,25350,25350,25350,25350,103
20230704,102400,1438553450,25350,25400,25400,25350,905
20230704,102300,1415607050,25400,25500,25500,25400,609
20230704,102200,1400111050,25550,25550,25550,25550,100
20230704,102100,1397556050,25500,25650,25650,25500,2550
20230704,102000,1332322500,25700,25700,25700,25650,124
20230704,101900,1329141050,25750,25700,25750,25700,926
20230704,101800,1305333000,25700,25750,25750,25700,115
20230704,101700,1302376750,25850,25750,25850,25700,214
20230704,101600,1296861300,25850,25800,25850,25800,117
20230704,101500,1293839150,25800,25850,25850,25800,246
20230704,101400,1287486850,25850,25900,25900,25850,2114
20230704,101300,1232772250,25850,25700,25850,25700,2066
20230704,101200,1179423150,25750,25750,25750,25750,60
20230704,101100,1177878150,25800,25650,25800,25650,2637
20230704,101000,1109949100,25600,25600,25650,25600,495
20230704,100900,1097258900,25600,25650,25650,25600,425
20230704,100800,1086375850,25650,25650,25700,25650,154
20230704,100700,1082424550,25650,25650,25650,25650,424
20230704,100600,1071548950,25650,25600,25650,25600,750
20230704,100500,1052311500,25650,25600,25650,25600,3
20230704,100400,1052234600,25600,25600,25600,25600,2
20230704,100300,1052183400,25600,25600,25650,25600,86
20230704,100200,1049980800,25600,25600,25650,25600,200
20230704,100100,1044856100,25600,25600,25600,25600,1225
20230704,100000,1013496100,25700,25600,25700,25600,153
20230704,095900,1009565750,25600,25700,25700,25600,532
20230704,095800,995945550,25700,25700,25700,25700,60
20230704,095700,994403550,25700,25600,25700,25600,9
20230704,095600,994172350,25750,25750,25750,25750,170
20230704,095500,989794850,25800,25750,25850,25750,400
20230704,095400,979479950,25750,25500,25750,25500,3568
20230704,095300,887768500,25500,25600,25600,25500,182
20230704,095200,883110900,25600,25700,25700,25600,1186
20230704,095100,852656200,25700,25600,25700,25600,1821
20230704,095000,805958250,25550,25250,25550,25250,3533
20230704,094900,716097200,25250,25250,25250,25250,300
20230704,094800,708522200,25250,25250,25250,25250,68
20230704,094700,706805200,25100,25100,25100,25100,1143
20230704,094600,678115900,25100,25100,25100,25100,92
20230704,094500,675806700,25100,25100,25100,25100,72
20230704,094400,673999500,25100,25100,25150,25050,413
20230704,094300,663631850,25100,25150,25150,25100,387
20230704,094200,653910050,25150,25250,25250,25150,668
20230704,094100,637062400,25250,25300,25300,25250,400
20230704,094000,626952550,25350,25350,25350,25300,206
20230704,093900,621740450,25350,25350,25350,25350,30
20230704,093800,620979950,25350,25350,25350,25350,96
20230704,093700,618546350,25300,25350,25450,25300,292
20230704,093600,611154900,25350,25450,25450,25350,521
20230704,093500,597945500,25450,25450,25450,25450,138
20230704,093400,594433400,25400,25500,25500,25400,669
20230704,093300,577437800,25500,25450,25500,25400,272
20230704,093200,570525300,25400,25500,25500,25400,228
20230704,093100,564722850,25500,25500,25500,25500,91
20230704,093000,562402350,25500,25500,25500,25500,70
20230704,092900,560617350,25500,25550,25600,25500,223
20230704,092800,554913750,25600,25600,25600,25550,557
20230704,092700,540664250,25600,25550,25600,25550,83
20230704,092600,538539550,25550,25600,25600,25550,675
20230704,092500,521277750,25600,25600,25600,25600,618
20230704,092400,505456950,25600,25600,25600,25600,1182
20230704,092300,475197750,25600,25550,25600,25550,447
20230704,092200,463757400,25550,25600,25600,25550,1266
20230704,092100,431382750,25600,25350,25650,25350,2525
20230704,092000,366979350,25350,25300,25350,25300,261
20230704,091900,360376000,25300,25350,25350,25300,81
20230704,091800,358326450,25300,25250,25300,25250,497
20230704,091700,345769050,25250,25350,25350,25250,741
20230704,091600,327048600,25350,25350,25350,25350,146
20230704,091500,323347500,25300,25300,25300,25300,121
20230704,091400,320286200,25300,25200,25400,25200,1494
20230704,091300,282384200,25200,25200,25200,25150,699
20230704,091200,264772900,25300,25300,25300,25300,1130
20230704,091100,236183900,25250,25200,25250,25200,1045
20230704,091000,209833600,25200,25050,25200,25050,744
20230704,090900,191153900,25050,25000,25050,25000,92
20230704,090800,188853850,25000,24750,25000,24750,2238
20230704,090700,132958300,24750,24500,24750,24500,2669
20230704,090600,67164600,24500,24550,24550,24500,488
20230704,090500,55207400,24550,24600,24600,24550,260
20230704,090400,48824200,24650,24600,24650,24600,638
20230704,090300,33129250,24650,24650,24650,24650,129
20230704,090200,29949400,24700,24700,24700,24700,155
20230704,090100,26120900,24700,24500,24700,24500,133
20230704,090000,22854800,24500,24700,24700,24500,927