KissMeData/025560/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,190500,2473578700,24300,24300,24300,24300,830
20230705,190400,2473578700,24300,24300,24300,24300,0
20230705,190300,2473578700,24300,24300,24300,24300,0
20230705,190200,2473578700,24300,24300,24300,24300,0
20230705,190100,2473578700,24300,24300,24300,24300,0
20230705,190000,2473578700,24300,24300,24300,24300,0
20230705,185900,2473578700,24300,24300,24300,24300,0
20230705,185800,2473578700,24300,24300,24300,24300,0
20230705,185700,2473578700,24300,24300,24300,24300,0
20230705,185600,2473578700,24300,24300,24300,24300,0
20230705,185500,2473578700,24300,24300,24300,24300,0
20230705,185400,2473578700,24300,24300,24300,24300,0
20230705,185300,2473578700,24300,24300,24300,24300,0
20230705,185200,2473578700,24300,24300,24300,24300,0
20230705,185100,2473578700,24300,24300,24300,24300,0
20230705,185000,2473578700,24300,24300,24300,24300,0
20230705,184900,2473578700,24300,24300,24300,24300,0
20230705,184800,2473578700,24300,24300,24300,24300,0
20230705,184700,2473578700,24300,24300,24300,24300,0
20230705,184600,2473578700,24300,24300,24300,24300,0
20230705,184500,2473578700,24300,24300,24300,24300,0
20230705,184400,2473578700,24300,24300,24300,24300,0
20230705,184300,2473578700,24300,24300,24300,24300,0
20230705,184200,2473578700,24300,24300,24300,24300,0
20230705,184100,2473578700,24300,24300,24300,24300,0
20230705,184000,2473578700,24300,24300,24300,24300,0
20230705,183900,2473578700,24300,24300,24300,24300,0
20230705,183800,2473578700,24300,24300,24300,24300,0
20230705,183700,2473578700,24300,24300,24300,24300,0
20230705,183600,2473578700,24300,24300,24300,24300,0
20230705,183500,2473578700,24300,24300,24300,24300,830
20230705,183400,2473578700,24300,24300,24300,24300,0
20230705,183300,2473578700,24300,24300,24300,24300,0
20230705,183200,2473578700,24300,24300,24300,24300,0
20230705,183100,2473578700,24300,24300,24300,24300,0
20230705,183000,2473578700,24300,24300,24300,24300,0
20230705,182900,2473578700,24300,24300,24300,24300,0
20230705,182800,2473578700,24300,24300,24300,24300,0
20230705,182700,2473578700,24300,24300,24300,24300,0
20230705,182600,2473578700,24300,24300,24300,24300,0
20230705,182500,2473578700,24300,24300,24300,24300,0
20230705,182400,2473578700,24300,24300,24300,24300,0
20230705,182300,2473578700,24300,24300,24300,24300,0
20230705,182200,2473578700,24300,24300,24300,24300,0
20230705,182100,2473578700,24300,24300,24300,24300,0
20230705,182000,2473578700,24300,24300,24300,24300,0
20230705,181900,2473578700,24300,24300,24300,24300,0
20230705,181800,2473578700,24300,24300,24300,24300,0
20230705,181700,2473578700,24300,24300,24300,24300,0
20230705,181600,2473578700,24300,24300,24300,24300,0
20230705,181500,2473578700,24300,24300,24300,24300,0
20230705,181400,2473578700,24300,24300,24300,24300,0
20230705,181300,2473578700,24300,24300,24300,24300,0
20230705,181200,2473578700,24300,24300,24300,24300,0
20230705,181100,2473578700,24300,24300,24300,24300,0
20230705,181000,2473578700,24300,24300,24300,24300,0
20230705,180900,2473578700,24300,24300,24300,24300,0
20230705,180800,2473578700,24300,24300,24300,24300,0
20230705,180700,2473578700,24300,24300,24300,24300,0
20230705,180600,2473578700,24300,24300,24300,24300,0
20230705,180500,2473578700,24300,24300,24300,24300,830
20230705,180400,2473578700,24300,24300,24300,24300,0
20230705,180300,2473578700,24300,24300,24300,24300,0
20230705,180200,2473578700,24300,24300,24300,24300,0
20230705,180100,2473578700,24300,24300,24300,24300,0
20230705,180000,2473578700,24300,24300,24300,24300,0
20230705,175900,2473578700,24300,24300,24300,24300,0
20230705,175800,2473578700,24300,24300,24300,24300,0
20230705,175700,2473578700,24300,24300,24300,24300,0
20230705,175600,2473578700,24300,24300,24300,24300,0
20230705,175500,2473578700,24300,24300,24300,24300,0
20230705,175400,2473578700,24300,24300,24300,24300,0
20230705,175300,2473578700,24300,24300,24300,24300,0
20230705,175200,2473578700,24300,24300,24300,24300,0
20230705,175100,2473578700,24300,24300,24300,24300,0
20230705,175000,2473578700,24300,24300,24300,24300,0
20230705,174900,2473578700,24300,24300,24300,24300,0
20230705,174800,2473578700,24300,24300,24300,24300,0
20230705,174700,2473578700,24300,24300,24300,24300,0
20230705,174600,2473578700,24300,24300,24300,24300,0
20230705,174500,2473578700,24300,24300,24300,24300,0
20230705,174400,2473578700,24300,24300,24300,24300,0
20230705,174300,2473578700,24300,24300,24300,24300,0
20230705,174200,2473578700,24300,24300,24300,24300,0
20230705,174100,2473578700,24300,24300,24300,24300,0
20230705,174000,2473578700,24300,24300,24300,24300,0
20230705,173900,2473578700,24300,24300,24300,24300,0
20230705,173800,2473578700,24300,24300,24300,24300,0
20230705,173700,2473578700,24300,24300,24300,24300,0
20230705,173600,2473578700,24300,24300,24300,24300,0
20230705,173500,2473578700,24300,24300,24300,24300,830
20230705,173400,2473578700,24300,24300,24300,24300,0
20230705,173300,2473578700,24300,24300,24300,24300,0
20230705,173200,2473578700,24300,24300,24300,24300,0
20230705,173100,2473578700,24300,24300,24300,24300,0
20230705,173000,2473578700,24300,24300,24300,24300,0
20230705,172900,2473578700,24300,24300,24300,24300,0
20230705,172800,2473578700,24300,24300,24300,24300,0
20230705,172700,2473578700,24300,24300,24300,24300,0
20230705,172600,2473578700,24300,24300,24300,24300,0
20230705,172500,2473578700,24300,24300,24300,24300,0
20230705,172400,2473578700,24300,24300,24300,24300,0
20230705,172300,2473578700,24300,24300,24300,24300,0
20230705,172200,2473578700,24300,24300,24300,24300,0
20230705,172100,2473578700,24300,24300,24300,24300,0
20230705,172000,2473578700,24300,24300,24300,24300,0
20230705,171900,2473578700,24300,24300,24300,24300,0
20230705,171800,2473578700,24300,24300,24300,24300,0
20230705,171700,2473578700,24300,24300,24300,24300,0
20230705,171600,2473578700,24300,24300,24300,24300,0
20230705,171500,2473578700,24300,24300,24300,24300,0
20230705,171400,2473578700,24300,24300,24300,24300,0
20230705,171300,2473578700,24300,24300,24300,24300,0
20230705,171200,2473578700,24300,24300,24300,24300,0
20230705,171100,2473578700,24300,24300,24300,24300,0
20230705,171000,2473578700,24300,24300,24300,24300,0
20230705,170900,2473578700,24300,24300,24300,24300,0
20230705,170800,2473578700,24300,24300,24300,24300,0
20230705,170700,2473578700,24300,24300,24300,24300,0
20230705,170600,2473578700,24300,24300,24300,24300,0
20230705,170500,2473578700,24300,24300,24300,24300,830
20230705,170400,2473578700,24300,24300,24300,24300,0
20230705,170300,2473578700,24300,24300,24300,24300,0
20230705,170200,2473578700,24300,24300,24300,24300,0
20230705,170100,2473578700,24300,24300,24300,24300,0
20230705,170000,2473578700,24300,24300,24300,24300,0
20230705,165900,2473578700,24300,24300,24300,24300,0
20230705,165800,2473578700,24300,24300,24300,24300,0
20230705,165700,2473578700,24300,24300,24300,24300,0
20230705,165600,2473578700,24300,24300,24300,24300,0
20230705,165500,2473578700,24300,24300,24300,24300,0
20230705,165400,2473578700,24300,24300,24300,24300,0
20230705,165300,2473578700,24300,24300,24300,24300,0
20230705,165200,2473578700,24300,24300,24300,24300,0
20230705,165100,2473578700,24300,24300,24300,24300,0
20230705,165000,2473578700,24300,24300,24300,24300,0
20230705,164900,2473578700,24300,24300,24300,24300,0
20230705,164800,2473578700,24300,24300,24300,24300,0
20230705,164700,2473578700,24300,24300,24300,24300,0
20230705,164600,2473578700,24300,24300,24300,24300,0
20230705,164500,2473578700,24300,24300,24300,24300,0
20230705,164400,2473578700,24300,24300,24300,24300,0
20230705,164300,2473578700,24300,24300,24300,24300,0
20230705,164200,2473578700,24300,24300,24300,24300,0
20230705,164100,2473578700,24300,24300,24300,24300,0
20230705,164000,2473578700,24300,24300,24300,24300,0
20230705,163900,2473578700,24300,24300,24300,24300,0
20230705,163800,2473578700,24300,24300,24300,24300,0
20230705,163700,2473578700,24300,24300,24300,24300,0
20230705,163600,2473578700,24300,24300,24300,24300,0
20230705,163500,2473578700,24300,24300,24300,24300,830
20230705,163400,2473578700,24300,24300,24300,24300,0
20230705,163300,2473578700,24300,24300,24300,24300,0
20230705,163200,2473578700,24300,24300,24300,24300,0
20230705,163100,2473578700,24300,24300,24300,24300,0
20230705,163000,2473578700,24300,24300,24300,24300,0
20230705,162900,2473578700,24300,24300,24300,24300,0
20230705,162800,2473578700,24300,24300,24300,24300,0
20230705,162700,2473578700,24300,24300,24300,24300,0
20230705,162600,2473578700,24300,24300,24300,24300,0
20230705,162500,2473578700,24300,24300,24300,24300,0
20230705,162400,2473578700,24300,24300,24300,24300,0
20230705,162300,2473578700,24300,24300,24300,24300,0
20230705,162200,2473578700,24300,24300,24300,24300,0
20230705,162100,2473578700,24300,24300,24300,24300,0
20230705,162000,2473578700,24300,24300,24300,24300,0
20230705,161900,2473578700,24300,24300,24300,24300,0
20230705,161800,2473578700,24300,24300,24300,24300,0
20230705,161700,2473578700,24300,24300,24300,24300,0
20230705,161600,2473578700,24300,24300,24300,24300,0
20230705,161500,2473578700,24300,24300,24300,24300,0
20230705,161400,2473578700,24300,24300,24300,24300,0
20230705,161300,2473578700,24300,24300,24300,24300,0
20230705,161200,2473578700,24300,24300,24300,24300,0
20230705,161100,2473578700,24300,24300,24300,24300,0
20230705,161000,2473578700,24300,24300,24300,24300,0
20230705,160900,2473578700,24300,24300,24300,24300,0
20230705,160800,2473578700,24300,24300,24300,24300,0
20230705,160700,2473578700,24300,24300,24300,24300,0
20230705,160600,2473578700,24300,24300,24300,24300,0
20230705,160500,2473578700,24300,24300,24300,24300,830
20230705,160400,2473578700,24300,24300,24300,24300,0
20230705,160300,2473578700,24300,24300,24300,24300,0
20230705,160200,2473578700,24300,24300,24300,24300,0
20230705,160100,2473578700,24300,24300,24300,24300,0
20230705,160000,2473578700,24300,24300,24300,24300,0
20230705,155900,2473578700,24300,24300,24300,24300,0
20230705,155800,2473578700,24300,24300,24300,24300,0
20230705,155700,2473578700,24300,24300,24300,24300,0
20230705,155600,2473578700,24300,24300,24300,24300,0
20230705,155500,2473578700,24300,24300,24300,24300,0
20230705,155400,2473578700,24300,24300,24300,24300,0
20230705,155300,2473578700,24300,24300,24300,24300,0
20230705,155200,2473578700,24300,24300,24300,24300,0
20230705,155100,2473578700,24300,24300,24300,24300,0
20230705,155000,2473578700,24300,24300,24300,24300,0
20230705,154900,2473578700,24300,24300,24300,24300,0
20230705,154800,2473578700,24300,24300,24300,24300,0
20230705,154700,2473578700,24300,24300,24300,24300,0
20230705,154600,2473578700,24300,24300,24300,24300,0
20230705,154500,2473578700,24300,24300,24300,24300,0
20230705,154400,2473578700,24300,24300,24300,24300,0
20230705,154300,2473578700,24300,24300,24300,24300,0
20230705,154200,2473578700,24300,24300,24300,24300,0
20230705,154100,2473578700,24300,24300,24300,24300,0
20230705,154000,2473578700,24300,24300,24300,24300,0
20230705,153900,2473578700,24300,24300,24300,24300,0
20230705,153800,2473578700,24300,24300,24300,24300,0
20230705,153700,2473578700,24300,24300,24300,24300,0
20230705,153600,2473578700,24300,24300,24300,24300,0
20230705,153500,2473578700,24300,24300,24300,24300,830
20230705,153400,2473578700,24300,24300,24300,24300,0
20230705,153300,2473578700,24300,24300,24300,24300,0
20230705,153200,2473578700,24300,24300,24300,24300,0
20230705,153100,2473578700,24300,24300,24300,24300,0
20230705,153000,2473578700,24300,24300,24300,24300,830
20230705,152900,2453409700,24300,24300,24300,24300,0
20230705,152800,2453409700,24300,24300,24300,24300,0
20230705,152700,2453409700,24300,24300,24300,24300,0
20230705,152600,2453409700,24300,24300,24300,24300,0
20230705,152500,2453409700,24300,24300,24300,24300,0
20230705,152400,2453409700,24300,24300,24300,24300,0
20230705,152300,2453409700,24300,24300,24300,24300,0
20230705,152200,2453409700,24300,24300,24300,24300,0
20230705,152100,2453409700,24300,24300,24300,24300,0
20230705,152000,2453409700,24300,24300,24300,24300,0
20230705,151900,2453409700,24300,24250,24300,24200,471
20230705,151800,2441980500,24200,24200,24200,24200,855
20230705,151700,2421289500,24250,24250,24250,24250,20
20230705,151600,2420804500,24250,24250,24250,24250,167
20230705,151500,2416754750,24250,24250,24250,24250,37
20230705,151400,2415857500,24300,24250,24300,24250,32
20230705,151300,2415081450,24250,24250,24250,24250,177
20230705,151200,2410789200,24250,24250,24250,24250,0
20230705,151100,2410789200,24250,24200,24250,24150,377
20230705,151000,2401681400,24250,24250,24250,24150,1015
20230705,150900,2377150450,24250,24300,24300,24250,33
20230705,150800,2376349000,24300,24300,24300,24300,2
20230705,150700,2376300400,24300,24250,24300,24250,122
20230705,150600,2373337250,24300,24350,24350,24150,948
20230705,150500,2350353450,24300,24250,24300,24200,1810
20230705,150400,2306438000,24300,24300,24300,24300,0
20230705,150300,2306438000,24300,24300,24300,24300,150
20230705,150200,2302793000,24300,24300,24300,24300,0
20230705,150100,2302793000,24300,24250,24300,24250,7
20230705,150000,2302623200,24250,24250,24300,24200,313
20230705,145900,2295038800,24250,24250,24250,24250,0
20230705,145800,2295038800,24250,24300,24300,24250,236
20230705,145700,2289315750,24300,24300,24300,24300,14
20230705,145600,2288975550,24300,24300,24300,24300,21
20230705,145500,2288465250,24300,24300,24300,24300,429
20230705,145400,2278040550,24300,24300,24300,24300,494
20230705,145300,2266036350,24300,24250,24300,24250,441
20230705,145200,2255342050,24300,24300,24300,24250,662
20230705,145100,2239283400,24300,24300,24300,24300,0
20230705,145000,2239283400,24300,24300,24300,24300,200
20230705,144900,2234423400,24300,24300,24300,24300,0
20230705,144800,2234423400,24300,24300,24300,24300,1
20230705,144700,2234399100,24300,24350,24350,24300,439
20230705,144600,2223726400,24350,24350,24350,24350,2
20230705,144500,2223677700,24350,24300,24350,24300,162
20230705,144400,2219740500,24300,24350,24350,24300,414
20230705,144300,2209669600,24300,24250,24350,24250,11
20230705,144200,2209402200,24300,24300,24300,24300,111
20230705,144100,2206704900,24300,24300,24300,24300,2
20230705,144000,2206656300,24350,24200,24350,24200,2535
20230705,143900,2145057000,24150,24100,24150,24100,558
20230705,143800,2131596400,24050,24200,24250,24000,5782
20230705,143700,1992457650,24200,24200,24200,24200,118
20230705,143600,1989602050,24200,24200,24200,24200,9
20230705,143500,1989384250,24200,24100,24200,24100,79
20230705,143400,1987477300,24150,24150,24150,24050,7
20230705,143300,1987308650,24000,24150,24150,24000,2504
20230705,143200,1927019600,24300,24200,24300,24200,143
20230705,143100,1923558800,24300,24300,24300,24200,5
20230705,143000,1923437500,24200,24300,24300,24200,4
20230705,142900,1923340500,24250,24250,24300,24150,167
20230705,142800,1919306050,24250,24300,24300,24100,1618
20230705,142700,1880262200,24350,24350,24350,24350,10
20230705,142600,1880018700,24350,24300,24350,24300,107
20230705,142500,1877416350,24300,24300,24300,24250,26
20230705,142400,1876785050,24300,24300,24300,24250,31
20230705,142300,1876032450,24300,24300,24300,24250,35
20230705,142200,1875183100,24300,24300,24300,24250,5
20230705,142100,1875061650,24300,24300,24300,24150,315
20230705,142000,1867418650,24300,24250,24300,24250,104
20230705,141900,1864896450,24250,24250,24300,24250,16
20230705,141800,1864508250,24300,24300,24300,24300,6
20230705,141700,1864362450,24250,24300,24300,24250,178
20230705,141600,1860045850,24250,24250,24250,24250,0
20230705,141500,1860045850,24250,24300,24300,24250,107
20230705,141400,1857450750,24300,24300,24300,24300,20
20230705,141300,1856964750,24350,24250,24350,24250,33
20230705,141200,1856164300,24250,24300,24300,24250,2
20230705,141100,1856115750,24350,24150,24350,24100,3361
20230705,141000,1774909700,24200,24200,24200,24150,924
20230705,140900,1752550350,24300,24300,24300,24250,33
20230705,140800,1751749950,24250,24250,24350,24200,459
20230705,140700,1740623150,24250,24450,24450,24250,4170
20230705,140600,1639176450,24450,24400,24450,24350,2448
20230705,140500,1579448650,24450,24450,24450,24450,0
20230705,140400,1579448650,24450,24450,24450,24450,20
20230705,140300,1578959650,24450,24450,24450,24450,18
20230705,140200,1578519550,24450,24500,24500,24450,2
20230705,140100,1578470600,24450,24450,24450,24450,54
20230705,140000,1577150300,24500,24500,24500,24500,0
20230705,135900,1577150300,24500,24450,24500,24450,6
20230705,135800,1577003350,24450,24500,24550,24450,235
20230705,135700,1571247600,24500,24500,24500,24500,1
20230705,135600,1571223100,24450,24450,24450,24450,179
20230705,135500,1566846550,24450,24450,24450,24450,26
20230705,135400,1566210850,24450,24450,24450,24450,51
20230705,135300,1564963900,24450,24450,24450,24450,3
20230705,135200,1564890550,24450,24450,24450,24450,63
20230705,135100,1563350200,24500,24500,24500,24500,1
20230705,135000,1563325700,24450,24450,24450,24450,100
20230705,134900,1560880700,24500,24500,24500,24450,214
20230705,134800,1555647350,24550,24500,24550,24500,279
20230705,134700,1548798850,24600,24550,24600,24550,365
20230705,134600,1539833000,24550,24600,24600,24550,3
20230705,134500,1539759300,24650,24500,24650,24500,206
20230705,134400,1534712150,24500,24500,24500,24450,306
20230705,134300,1527230300,24500,24500,24500,24500,16
20230705,134200,1526838300,24450,24500,24500,24450,501
20230705,134100,1514588800,24500,24500,24500,24500,2
20230705,134000,1514539800,24500,24450,24500,24450,31
20230705,133900,1513781750,24450,24450,24450,24450,116
20230705,133800,1510945550,24500,24500,24500,24500,0
20230705,133700,1510945550,24500,24500,24500,24500,4
20230705,133600,1510847550,24500,24500,24500,24500,55
20230705,133500,1509500050,24450,24500,24500,24450,17
20230705,133400,1509083650,24500,24450,24500,24450,782
20230705,133300,1489957400,24500,24550,24550,24500,874
20230705,133200,1468542450,24650,24600,24650,24550,73
20230705,133100,1466749700,24650,24650,24650,24650,10
20230705,133000,1466503200,24650,24650,24650,24650,10
20230705,132900,1466256700,24550,24550,24550,24550,0
20230705,132800,1466256700,24550,24550,24550,24550,3
20230705,132700,1466183050,24550,24550,24550,24550,46
20230705,132600,1465053750,24550,24550,24550,24500,7
20230705,132500,1464882100,24550,24550,24550,24550,1
20230705,132400,1464857550,24550,24500,24550,24500,181
20230705,132300,1460423000,24550,24550,24550,24550,1
20230705,132200,1460398450,24500,24550,24550,24500,52
20230705,132100,1459124350,24550,24550,24550,24550,1
20230705,132000,1459099800,24500,24500,24500,24500,200
20230705,131900,1454199800,24550,24550,24550,24550,2
20230705,131800,1454150700,24550,24550,24550,24550,10
20230705,131700,1453905200,24550,24550,24550,24550,4
20230705,131600,1453807000,24500,24500,24500,24500,107
20230705,131500,1451185500,24550,24550,24550,24550,1
20230705,131400,1451160950,24550,24550,24700,24550,505
20230705,131300,1438703300,24550,24550,24550,24550,21
20230705,131200,1438187750,24550,24550,24550,24550,12
20230705,131100,1437893150,24550,24550,24550,24550,3
20230705,131000,1437819500,24600,24600,24600,24550,85
20230705,130900,1435732200,24600,24600,24600,24600,350
20230705,130800,1427122200,24600,24600,24600,24600,11
20230705,130700,1426851600,24600,24600,24600,24600,2
20230705,130600,1426802400,24600,24600,24600,24600,0
20230705,130500,1426802400,24600,24600,24600,24600,87
20230705,130400,1424662200,24600,24450,24600,24450,51
20230705,130300,1423415100,24450,24550,24550,24450,1344
20230705,130200,1390506700,24750,24750,24750,24750,0
20230705,130100,1390506700,24750,24650,24750,24650,215
20230705,130000,1385202100,24600,24600,24600,24550,230
20230705,125900,1379550900,24600,24600,24600,24600,10
20230705,125800,1379304900,24600,24550,24600,24550,5
20230705,125700,1379182100,24550,24550,24550,24550,11
20230705,125600,1378912050,24550,24550,24550,24550,1
20230705,125500,1378887500,24500,24550,24550,24500,60
20230705,125400,1377417000,24550,24550,24550,24550,0
20230705,125300,1377417000,24550,24550,24550,24500,285
20230705,125200,1370430250,24550,24550,24550,24550,0
20230705,125100,1370430250,24550,24550,24550,24550,15
20230705,125000,1370062000,24550,24550,24550,24550,20
20230705,124900,1369571000,24550,24550,24550,24500,204
20230705,124800,1364570300,24550,24550,24550,24550,61
20230705,124700,1363072750,24550,24550,24550,24550,1
20230705,124600,1363048200,24550,24550,24550,24550,100
20230705,124500,1360593200,24500,24500,24500,24500,0
20230705,124400,1360593200,24500,24500,24500,24500,0
20230705,124300,1360593200,24500,24500,24500,24500,0
20230705,124200,1360593200,24500,24500,24500,24500,7
20230705,124100,1360421700,24500,24500,24500,24500,84
20230705,124000,1358363700,24600,24600,24600,24600,2
20230705,123900,1358314500,24600,24600,24600,24600,0
20230705,123800,1358314500,24600,24500,24600,24500,3
20230705,123700,1358240800,24500,24500,24500,24500,51
20230705,123600,1356991300,24500,24500,24500,24500,60
20230705,123500,1355521300,24500,24500,24500,24500,1
20230705,123400,1355496800,24450,24450,24450,24450,305
20230705,123300,1348039550,24450,24450,24450,24450,61
20230705,123200,1346548100,24450,24400,24450,24400,106
20230705,123100,1343959150,24350,24350,24350,24350,0
20230705,123000,1343959150,24350,24400,24400,24350,202
20230705,122900,1339035550,24400,24550,24550,24400,7666
20230705,122800,1151234950,24600,24600,24600,24600,0
20230705,122700,1151234950,24600,24600,24600,24600,16
20230705,122600,1150841350,24650,24600,24650,24600,50
20230705,122500,1149610450,24600,24600,24600,24600,2048
20230705,122400,1099229650,24600,24650,24650,24600,352
20230705,122300,1090570400,24650,24700,24700,24650,3
20230705,122200,1090496400,24650,24650,24650,24650,354
20230705,122100,1081770300,24650,24750,24750,24650,4
20230705,122000,1081671500,24750,24700,24750,24700,3
20230705,121900,1081597300,24750,24750,24750,24750,0
20230705,121800,1081597300,24750,24750,24750,24750,0
20230705,121700,1081597300,24750,24750,24750,24750,69
20230705,121600,1079889550,24700,24700,24700,24700,0
20230705,121500,1079889550,24700,24700,24700,24700,0
20230705,121400,1079889550,24700,24700,24700,24700,0
20230705,121300,1079889550,24700,24700,24700,24700,0
20230705,121200,1079889550,24700,24700,24700,24700,21
20230705,121100,1079370850,24700,24650,24700,24650,413
20230705,121000,1069190350,24700,24700,24700,24700,1
20230705,120900,1069165650,24700,24650,24700,24650,35
20230705,120800,1068301200,24700,24700,24700,24700,13
20230705,120700,1067980100,24700,24700,24700,24700,280
20230705,120600,1061064100,24700,24700,24700,24700,0
20230705,120500,1061064100,24700,24700,24700,24700,0
20230705,120400,1061064100,24700,24700,24700,24700,1
20230705,120300,1061039400,24700,24700,24700,24700,5
20230705,120200,1060915900,24700,24700,24700,24700,55
20230705,120100,1059557400,24700,24650,24700,24650,40
20230705,120000,1058570900,24650,24650,24650,24650,50
20230705,115900,1057338400,24650,24650,24650,24650,111
20230705,115800,1054602250,24650,24650,24650,24650,0
20230705,115700,1054602250,24650,24650,24650,24650,0
20230705,115600,1054602250,24650,24650,24650,24650,0
20230705,115500,1054602250,24650,24650,24650,24650,17
20230705,115400,1054183200,24650,24650,24650,24650,65
20230705,115300,1052580950,24650,24650,24650,24650,294
20230705,115200,1045333850,24650,24650,24650,24650,0
20230705,115100,1045333850,24650,24650,24650,24650,0
20230705,115000,1045333850,24650,24700,24700,24650,20
20230705,114900,1044840350,24700,24750,24750,24700,20
20230705,114800,1044345850,24750,24750,24750,24750,24
20230705,114700,1043751850,24700,24700,24700,24700,100
20230705,114600,1041281850,24750,24750,24750,24750,3
20230705,114500,1041207600,24750,24650,24750,24650,310
20230705,114400,1033540600,24650,24650,24650,24650,14
20230705,114300,1033195500,24600,24600,24600,24600,0
20230705,114200,1033195500,24600,24600,24600,24600,189
20230705,114100,1028546100,24650,24650,24650,24650,602
20230705,114000,1013706800,24700,24700,24700,24700,3
20230705,113900,1013632700,24800,24800,24800,24800,0
20230705,113800,1013632700,24800,24700,24800,24700,32
20230705,113700,1012842200,24700,24700,24700,24700,22
20230705,113600,1012298800,24750,24750,24750,24750,20
20230705,113500,1011803800,24750,24750,24750,24750,100
20230705,113400,1009328800,24750,24700,24750,24700,71
20230705,113300,1007571950,24700,24700,24700,24700,81
20230705,113200,1005571250,24650,24650,24650,24650,100
20230705,113100,1003106250,24650,24700,24700,24650,2085
20230705,113000,951642250,24700,24750,24750,24700,231
20230705,112900,945925050,24750,24800,24800,24750,1313
20230705,112800,913428050,24800,24800,24800,24800,0
20230705,112700,913428050,24800,24800,24800,24800,50
20230705,112600,912188050,24800,24900,24900,24800,610
20230705,112500,897038050,24900,24850,24900,24850,9
20230705,112400,896814100,24850,24850,24850,24850,0
20230705,112300,896814100,24850,24800,24850,24800,144
20230705,112200,893236200,24850,24850,24850,24850,2
20230705,112100,893186500,24750,24850,24850,24750,269
20230705,112000,886505450,24850,24850,24850,24850,461
20230705,111900,875049600,24850,24850,24850,24850,300
20230705,111800,867594600,24950,24950,24950,24950,1
20230705,111700,867569650,24800,24800,24800,24800,0
20230705,111600,867569650,24800,24800,24800,24800,764
20230705,111500,848622450,24800,24800,24800,24800,28
20230705,111400,847928050,24800,24800,24800,24800,0
20230705,111300,847928050,24800,24800,24800,24800,0
20230705,111200,847928050,24800,24800,24800,24800,1
20230705,111100,847903250,24800,24800,24800,24800,3
20230705,111000,847828850,24800,24800,24800,24800,5
20230705,110900,847704850,24800,24800,24800,24800,20
20230705,110800,847208850,24800,24800,24800,24800,20
20230705,110700,846712850,24800,24800,24800,24750,69
20230705,110600,845002550,24800,24800,24800,24800,0
20230705,110500,845002550,24800,24800,24800,24800,359
20230705,110400,836099350,24800,24800,24800,24800,0
20230705,110300,836099350,24800,24800,24800,24800,66
20230705,110200,834462550,24800,24800,24800,24800,627
20230705,110100,818912950,24950,24950,24950,24950,1
20230705,110000,818888000,25000,25000,25000,25000,0
20230705,105900,818888000,25000,24900,25000,24900,290
20230705,105800,811657200,24900,24800,24900,24800,161
20230705,105700,807664100,24800,24800,24800,24800,50
20230705,105600,806424100,24800,24800,24800,24800,50
20230705,105500,805184100,24850,24850,24850,24850,75
20230705,105400,803320350,24800,24800,24800,24800,0
20230705,105300,803320350,24800,24800,24900,24800,38
20230705,105200,802377700,24800,24800,24800,24800,0
20230705,105100,802377700,24800,24800,24800,24800,222
20230705,105000,796872100,24800,24800,24800,24800,162
20230705,104900,792854500,24800,24800,24800,24800,50
20230705,104800,791614500,24900,24900,24900,24900,4
20230705,104700,791514900,24900,24850,24900,24850,311
20230705,104600,783786500,24900,24900,24900,24900,7
20230705,104500,783612200,24900,24900,24900,24900,2
20230705,104400,783562400,24900,24900,24900,24900,16
20230705,104300,783164000,24900,24900,24900,24900,36
20230705,104200,782267600,25000,25000,25000,25000,13
20230705,104100,781942600,25000,25000,25000,25000,11
20230705,104000,781667600,25000,25000,25000,25000,0
20230705,103900,781667600,25000,25000,25000,25000,160
20230705,103800,777667600,25000,25000,25000,25000,0
20230705,103700,777667600,25000,25000,25000,25000,0
20230705,103600,777667600,25000,25000,25000,25000,100
20230705,103500,775167600,24950,24950,24950,24950,14
20230705,103400,774818300,24950,25000,25000,24950,974
20230705,103300,750469800,25050,25050,25050,25050,2
20230705,103200,750419700,25050,25050,25050,25050,0
20230705,103100,750419700,25050,25050,25050,25050,0
20230705,103000,750419700,25050,25050,25050,25050,0
20230705,102900,750419700,25050,25000,25050,25000,10
20230705,102800,750169600,25000,25000,25000,25000,21
20230705,102700,749644600,24950,24950,24950,24950,200
20230705,102600,744654600,25000,25000,25000,25000,0
20230705,102500,744654600,25000,24900,25000,24850,661
20230705,102400,728165000,24900,24900,24900,24900,0
20230705,102300,728165000,24900,24900,24900,24900,689
20230705,102200,711008900,24900,24900,24900,24900,116
20230705,102100,708120500,24900,24900,24900,24900,16
20230705,102000,707722100,24900,24900,24950,24900,432
20230705,101900,696965200,24900,24900,24900,24900,0
20230705,101800,696965200,24900,24850,24900,24850,48
20230705,101700,695771400,24800,24750,24800,24750,68
20230705,101600,694085050,24750,24750,24750,24700,384
20230705,101500,684582250,24750,24750,24850,24750,1114
20230705,101400,656976850,24750,24750,24750,24750,437
20230705,101300,646161100,24750,24800,24800,24750,274
20230705,101200,639367950,24800,24800,24800,24800,105
20230705,101100,636763950,24800,24800,24800,24800,412
20230705,101000,626546350,24800,24900,24900,24800,1417
20230705,100900,591335700,24900,24950,24950,24900,495
20230705,100800,579005100,24950,24950,24950,24950,94
20230705,100700,576659800,24950,24950,24950,24950,20
20230705,100600,576160800,24950,24950,24950,24950,80
20230705,100500,574164800,24950,24950,24950,24900,518
20230705,100400,561243500,24950,24950,24950,24950,16
20230705,100300,560844300,25000,25000,25000,25000,0
20230705,100200,560844300,25000,25050,25050,25000,11
20230705,100100,560569250,25000,25050,25050,25000,115
20230705,100000,557692500,25100,25100,25100,25100,6
20230705,095900,557541900,25100,25000,25100,25000,51
20230705,095800,556265550,25000,25000,25000,25000,2
20230705,095700,556215550,25000,25000,25000,25000,216
20230705,095600,550815550,25000,25000,25000,25000,205
20230705,095500,545690550,25000,25000,25000,25000,507
20230705,095400,533015550,25000,25050,25050,25000,77
20230705,095300,531088350,25050,25050,25050,25050,1
20230705,095200,531063300,25050,25050,25050,25050,1
20230705,095100,531038250,25100,25100,25100,25100,80
20230705,095000,529030250,25150,25150,25150,25150,10
20230705,094900,528778750,25100,25100,25100,25100,100
20230705,094800,526268750,25150,25150,25150,25100,11
20230705,094700,525992150,25000,25000,25000,25000,0
20230705,094600,525992150,25000,25050,25050,25000,597
20230705,094500,511066200,25100,25100,25100,25100,0
20230705,094400,511066200,25100,25100,25100,25100,2
20230705,094300,511016000,25150,25100,25150,25000,55
20230705,094200,509635550,25100,25100,25100,25100,0
20230705,094100,509635550,25100,25150,25150,25100,43
20230705,094000,508556100,25100,25100,25150,25100,10
20230705,093900,508304950,25100,25000,25100,24950,826
20230705,093800,487664050,25000,25050,25100,25000,703
20230705,093700,470085400,25050,25050,25050,25050,76
20230705,093600,468181600,25050,25100,25100,25050,55
20230705,093500,466802300,25050,25000,25050,25000,76
20230705,093400,464901700,25000,25050,25050,25000,46
20230705,093300,463750600,25150,25000,25150,24950,23
20230705,093200,463176100,25000,25050,25050,25000,322
20230705,093100,455123350,25050,25100,25100,25000,1066
20230705,093000,428455000,25100,25150,25200,25050,4034
20230705,092900,327215700,25300,25300,25300,25300,0
20230705,092800,327215700,25300,25200,25300,25200,372
20230705,092700,317841000,25200,25200,25200,25200,1090
20230705,092600,290373000,25300,25300,25300,25300,0
20230705,092500,290373000,25300,25200,25300,25200,378
20230705,092400,280845200,25250,25300,25300,25250,207
20230705,092300,275618200,25300,25350,25450,25300,75
20230705,092200,273715850,25350,25350,25350,25350,1
20230705,092100,273690500,25400,25400,25400,25400,10
20230705,092000,273436500,25400,25400,25400,25400,500
20230705,091900,260736500,25250,25200,25300,25200,197
20230705,091800,255758100,25200,25250,25250,25200,1014
20230705,091700,230202750,25300,25250,25300,25200,780
20230705,091600,210507350,25300,25300,25300,25300,52
20230705,091500,209191750,25300,25400,25450,25300,1041
20230705,091400,182812750,25600,25450,25600,25400,564
20230705,091300,168479550,25450,25450,25450,25450,20
20230705,091200,167970550,25400,25450,25450,25400,63
20230705,091100,166369200,25450,25450,25450,25450,183
20230705,091000,161711850,25450,25450,25450,25450,573
20230705,090900,147129000,25400,25450,25450,25400,24
20230705,090800,146518300,25450,25600,25600,25450,2488
20230705,090700,83144400,25600,25600,25600,25600,60
20230705,090600,81608400,25600,25600,25600,25600,301
20230705,090500,73902800,25600,25400,25850,25400,634
20230705,090400,57742750,25400,25600,25600,25400,520
20230705,090300,44515050,25600,25750,25750,25600,68
20230705,090200,42773550,25750,25800,25800,25700,91
20230705,090100,40430300,25800,25700,25800,25700,78
20230705,090000,38421500,25700,25700,25700,25700,1495