KissMeData/025560/min/candle-20230710.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230710,190400,3392302500,26300,26300,26300,26300,3552
20230710,190300,3392302500,26300,26300,26300,26300,0
20230710,190200,3392302500,26300,26300,26300,26300,0
20230710,190100,3392302500,26300,26300,26300,26300,0
20230710,190000,3392302500,26300,26300,26300,26300,0
20230710,185900,3392302500,26300,26300,26300,26300,0
20230710,185800,3392302500,26300,26300,26300,26300,0
20230710,185700,3392302500,26300,26300,26300,26300,0
20230710,185600,3392302500,26300,26300,26300,26300,0
20230710,185500,3392302500,26300,26300,26300,26300,0
20230710,185400,3392302500,26300,26300,26300,26300,0
20230710,185300,3392302500,26300,26300,26300,26300,0
20230710,185200,3392302500,26300,26300,26300,26300,0
20230710,185100,3392302500,26300,26300,26300,26300,0
20230710,185000,3392302500,26300,26300,26300,26300,0
20230710,184900,3392302500,26300,26300,26300,26300,0
20230710,184800,3392302500,26300,26300,26300,26300,0
20230710,184700,3392302500,26300,26300,26300,26300,0
20230710,184600,3392302500,26300,26300,26300,26300,0
20230710,184500,3392302500,26300,26300,26300,26300,0
20230710,184400,3392302500,26300,26300,26300,26300,0
20230710,184300,3392302500,26300,26300,26300,26300,0
20230710,184200,3392302500,26300,26300,26300,26300,0
20230710,184100,3392302500,26300,26300,26300,26300,0
20230710,184000,3392302500,26300,26300,26300,26300,0
20230710,183900,3392302500,26300,26300,26300,26300,0
20230710,183800,3392302500,26300,26300,26300,26300,0
20230710,183700,3392302500,26300,26300,26300,26300,0
20230710,183600,3392302500,26300,26300,26300,26300,0
20230710,183500,3392302500,26300,26300,26300,26300,0
20230710,183400,3392302500,26300,26300,26300,26300,3552
20230710,183300,3392302500,26300,26300,26300,26300,0
20230710,183200,3392302500,26300,26300,26300,26300,0
20230710,183100,3392302500,26300,26300,26300,26300,0
20230710,183000,3392302500,26300,26300,26300,26300,0
20230710,182900,3392302500,26300,26300,26300,26300,0
20230710,182800,3392302500,26300,26300,26300,26300,0
20230710,182700,3392302500,26300,26300,26300,26300,0
20230710,182600,3392302500,26300,26300,26300,26300,0
20230710,182500,3392302500,26300,26300,26300,26300,0
20230710,182400,3392302500,26300,26300,26300,26300,0
20230710,182300,3392302500,26300,26300,26300,26300,0
20230710,182200,3392302500,26300,26300,26300,26300,0
20230710,182100,3392302500,26300,26300,26300,26300,0
20230710,182000,3392302500,26300,26300,26300,26300,0
20230710,181900,3392302500,26300,26300,26300,26300,0
20230710,181800,3392302500,26300,26300,26300,26300,0
20230710,181700,3392302500,26300,26300,26300,26300,0
20230710,181600,3392302500,26300,26300,26300,26300,0
20230710,181500,3392302500,26300,26300,26300,26300,0
20230710,181400,3392302500,26300,26300,26300,26300,0
20230710,181300,3392302500,26300,26300,26300,26300,0
20230710,181200,3392302500,26300,26300,26300,26300,0
20230710,181100,3392302500,26300,26300,26300,26300,0
20230710,181000,3392302500,26300,26300,26300,26300,0
20230710,180900,3392302500,26300,26300,26300,26300,0
20230710,180800,3392302500,26300,26300,26300,26300,0
20230710,180700,3392302500,26300,26300,26300,26300,0
20230710,180600,3392302500,26300,26300,26300,26300,0
20230710,180500,3392302500,26300,26300,26300,26300,0
20230710,180400,3392302500,26300,26300,26300,26300,3552
20230710,180300,3392302500,26300,26300,26300,26300,0
20230710,180200,3392302500,26300,26300,26300,26300,0
20230710,180100,3392302500,26300,26300,26300,26300,0
20230710,180000,3392302500,26300,26300,26300,26300,0
20230710,175900,3392302500,26300,26300,26300,26300,0
20230710,175800,3392302500,26300,26300,26300,26300,0
20230710,175700,3392302500,26300,26300,26300,26300,0
20230710,175600,3392302500,26300,26300,26300,26300,0
20230710,175500,3392302500,26300,26300,26300,26300,0
20230710,175400,3392302500,26300,26300,26300,26300,0
20230710,175300,3392302500,26300,26300,26300,26300,0
20230710,175200,3392302500,26300,26300,26300,26300,0
20230710,175100,3392302500,26300,26300,26300,26300,0
20230710,175000,3392302500,26300,26300,26300,26300,0
20230710,174900,3392302500,26300,26300,26300,26300,0
20230710,174800,3392302500,26300,26300,26300,26300,0
20230710,174700,3392302500,26300,26300,26300,26300,0
20230710,174600,3392302500,26300,26300,26300,26300,0
20230710,174500,3392302500,26300,26300,26300,26300,0
20230710,174400,3392302500,26300,26300,26300,26300,0
20230710,174300,3392302500,26300,26300,26300,26300,0
20230710,174200,3392302500,26300,26300,26300,26300,0
20230710,174100,3392302500,26300,26300,26300,26300,0
20230710,174000,3392302500,26300,26300,26300,26300,0
20230710,173900,3392302500,26300,26300,26300,26300,0
20230710,173800,3392302500,26300,26300,26300,26300,0
20230710,173700,3392302500,26300,26300,26300,26300,0
20230710,173600,3392302500,26300,26300,26300,26300,0
20230710,173500,3392302500,26300,26300,26300,26300,0
20230710,173400,3392302500,26300,26300,26300,26300,3552
20230710,173300,3392302500,26300,26300,26300,26300,0
20230710,173200,3392302500,26300,26300,26300,26300,0
20230710,173100,3392302500,26300,26300,26300,26300,0
20230710,173000,3392302500,26300,26300,26300,26300,0
20230710,172900,3392302500,26300,26300,26300,26300,0
20230710,172800,3392302500,26300,26300,26300,26300,0
20230710,172700,3392302500,26300,26300,26300,26300,0
20230710,172600,3392302500,26300,26300,26300,26300,0
20230710,172500,3392302500,26300,26300,26300,26300,0
20230710,172400,3392302500,26300,26300,26300,26300,0
20230710,172300,3392302500,26300,26300,26300,26300,0
20230710,172200,3392302500,26300,26300,26300,26300,0
20230710,172100,3392302500,26300,26300,26300,26300,0
20230710,172000,3392302500,26300,26300,26300,26300,0
20230710,171900,3392302500,26300,26300,26300,26300,0
20230710,171800,3392302500,26300,26300,26300,26300,0
20230710,171700,3392302500,26300,26300,26300,26300,0
20230710,171600,3392302500,26300,26300,26300,26300,0
20230710,171500,3392302500,26300,26300,26300,26300,0
20230710,171400,3392302500,26300,26300,26300,26300,0
20230710,171300,3392302500,26300,26300,26300,26300,0
20230710,171200,3392302500,26300,26300,26300,26300,0
20230710,171100,3392302500,26300,26300,26300,26300,0
20230710,171000,3392302500,26300,26300,26300,26300,0
20230710,170900,3392302500,26300,26300,26300,26300,0
20230710,170800,3392302500,26300,26300,26300,26300,0
20230710,170700,3392302500,26300,26300,26300,26300,0
20230710,170600,3392302500,26300,26300,26300,26300,0
20230710,170500,3392302500,26300,26300,26300,26300,0
20230710,170400,3392302500,26300,26300,26300,26300,3552
20230710,170300,3392302500,26300,26300,26300,26300,0
20230710,170200,3392302500,26300,26300,26300,26300,0
20230710,170100,3392302500,26300,26300,26300,26300,0
20230710,170000,3392302500,26300,26300,26300,26300,0
20230710,165900,3392302500,26300,26300,26300,26300,0
20230710,165800,3392302500,26300,26300,26300,26300,0
20230710,165700,3392302500,26300,26300,26300,26300,0
20230710,165600,3392302500,26300,26300,26300,26300,0
20230710,165500,3392302500,26300,26300,26300,26300,0
20230710,165400,3392302500,26300,26300,26300,26300,0
20230710,165300,3392302500,26300,26300,26300,26300,0
20230710,165200,3392302500,26300,26300,26300,26300,0
20230710,165100,3392302500,26300,26300,26300,26300,0
20230710,165000,3392302500,26300,26300,26300,26300,0
20230710,164900,3392302500,26300,26300,26300,26300,0
20230710,164800,3392302500,26300,26300,26300,26300,0
20230710,164700,3392302500,26300,26300,26300,26300,0
20230710,164600,3392302500,26300,26300,26300,26300,0
20230710,164500,3392302500,26300,26300,26300,26300,0
20230710,164400,3392302500,26300,26300,26300,26300,0
20230710,164300,3392302500,26300,26300,26300,26300,0
20230710,164200,3392302500,26300,26300,26300,26300,0
20230710,164100,3392302500,26300,26300,26300,26300,0
20230710,164000,3392302500,26300,26300,26300,26300,0
20230710,163900,3392302500,26300,26300,26300,26300,0
20230710,163800,3392302500,26300,26300,26300,26300,0
20230710,163700,3392302500,26300,26300,26300,26300,0
20230710,163600,3392302500,26300,26300,26300,26300,0
20230710,163500,3392302500,26300,26300,26300,26300,0
20230710,163400,3392302500,26300,26300,26300,26300,3552
20230710,163300,3392302500,26300,26300,26300,26300,0
20230710,163200,3392302500,26300,26300,26300,26300,0
20230710,163100,3392302500,26300,26300,26300,26300,0
20230710,163000,3392302500,26300,26300,26300,26300,0
20230710,162900,3392302500,26300,26300,26300,26300,0
20230710,162800,3392302500,26300,26300,26300,26300,0
20230710,162700,3392302500,26300,26300,26300,26300,0
20230710,162600,3392302500,26300,26300,26300,26300,0
20230710,162500,3392302500,26300,26300,26300,26300,0
20230710,162400,3392302500,26300,26300,26300,26300,0
20230710,162300,3392302500,26300,26300,26300,26300,0
20230710,162200,3392302500,26300,26300,26300,26300,0
20230710,162100,3392302500,26300,26300,26300,26300,0
20230710,162000,3392302500,26300,26300,26300,26300,0
20230710,161900,3392302500,26300,26300,26300,26300,0
20230710,161800,3392302500,26300,26300,26300,26300,0
20230710,161700,3392302500,26300,26300,26300,26300,0
20230710,161600,3392302500,26300,26300,26300,26300,0
20230710,161500,3392302500,26300,26300,26300,26300,0
20230710,161400,3392302500,26300,26300,26300,26300,0
20230710,161300,3392302500,26300,26300,26300,26300,0
20230710,161200,3392302500,26300,26300,26300,26300,0
20230710,161100,3392302500,26300,26300,26300,26300,0
20230710,161000,3392302500,26300,26300,26300,26300,0
20230710,160900,3392302500,26300,26300,26300,26300,0
20230710,160800,3392302500,26300,26300,26300,26300,0
20230710,160700,3392302500,26300,26300,26300,26300,0
20230710,160600,3392302500,26300,26300,26300,26300,0
20230710,160500,3392302500,26300,26300,26300,26300,0
20230710,160400,3392302500,26300,26300,26300,26300,3552
20230710,160300,3392302500,26300,26300,26300,26300,0
20230710,160200,3392302500,26300,26300,26300,26300,0
20230710,160100,3392302500,26300,26300,26300,26300,0
20230710,160000,3392302500,26300,26300,26300,26300,0
20230710,155900,3392302500,26300,26300,26300,26300,0
20230710,155800,3392302500,26300,26300,26300,26300,0
20230710,155700,3392302500,26300,26300,26300,26300,0
20230710,155600,3392302500,26300,26300,26300,26300,0
20230710,155500,3392302500,26300,26300,26300,26300,0
20230710,155400,3392302500,26300,26300,26300,26300,0
20230710,155300,3392302500,26300,26300,26300,26300,0
20230710,155200,3392302500,26300,26300,26300,26300,0
20230710,155100,3392302500,26300,26300,26300,26300,0
20230710,155000,3392302500,26300,26300,26300,26300,0
20230710,154900,3392302500,26300,26300,26300,26300,0
20230710,154800,3392302500,26300,26300,26300,26300,0
20230710,154700,3392302500,26300,26300,26300,26300,0
20230710,154600,3392302500,26300,26300,26300,26300,0
20230710,154500,3392302500,26300,26300,26300,26300,0
20230710,154400,3392302500,26300,26300,26300,26300,0
20230710,154300,3392302500,26300,26300,26300,26300,0
20230710,154200,3392302500,26300,26300,26300,26300,0
20230710,154100,3392302500,26300,26300,26300,26300,0
20230710,154000,3392302500,26300,26300,26300,26300,0
20230710,153900,3392302500,26300,26300,26300,26300,0
20230710,153800,3392302500,26300,26300,26300,26300,0
20230710,153700,3392302500,26300,26300,26300,26300,0
20230710,153600,3392302500,26300,26300,26300,26300,0
20230710,153500,3392302500,26300,26300,26300,26300,0
20230710,153400,3392302500,26300,26300,26300,26300,3552
20230710,153300,3392302500,26300,26300,26300,26300,0
20230710,153200,3392302500,26300,26300,26300,26300,0
20230710,153100,3392302500,26300,26300,26300,26300,0
20230710,153000,3392302500,26300,26300,26300,26300,3552
20230710,152900,3298884900,26250,26250,26250,26250,0
20230710,152800,3298884900,26250,26250,26250,26250,0
20230710,152700,3298884900,26250,26250,26250,26250,0
20230710,152600,3298884900,26250,26250,26250,26250,0
20230710,152500,3298884900,26250,26250,26250,26250,0
20230710,152400,3298884900,26250,26250,26250,26250,0
20230710,152300,3298884900,26250,26250,26250,26250,0
20230710,152200,3298884900,26250,26250,26250,26250,0
20230710,152100,3298884900,26250,26250,26250,26250,0
20230710,152000,3298884900,26250,26250,26250,26250,0
20230710,151900,3298884900,26250,26200,26300,26200,892
20230710,151800,3275486750,26200,26200,26200,26200,52
20230710,151700,3274124350,26200,26200,26250,26100,987
20230710,151600,3248294800,26200,26200,26250,26200,239
20230710,151500,3242031000,26200,26250,26250,26200,103
20230710,151400,3239330600,26200,26150,26200,26150,1350
20230710,151300,3204020750,26150,26150,26150,26150,121
20230710,151200,3200856600,26150,26150,26150,26150,29
20230710,151100,3200098250,26150,26200,26200,26150,58
20230710,151000,3198581500,26200,26200,26200,26150,472
20230710,150900,3186217000,26200,26050,26200,26050,105
20230710,150800,3183476200,26050,26050,26050,26050,162
20230710,150700,3179256100,26050,26050,26200,26050,406
20230710,150600,3168640350,26050,26100,26100,26050,258
20230710,150500,3161908750,26100,26250,26250,26100,932
20230710,150400,3137523750,26150,26200,26200,26150,62
20230710,150300,3135899450,26250,26300,26300,26200,1058
20230710,150200,3108139400,26300,26250,26300,26250,716
20230710,150100,3089309700,26250,26200,26300,26200,403
20230710,150000,3078715900,26150,26000,26200,26000,473
20230710,145900,3066350250,26100,26100,26100,26100,24
20230710,145800,3065723850,26050,26050,26050,26000,212
20230710,145700,3060205900,26050,26100,26100,26050,353
20230710,145600,3051004450,26100,26100,26100,26100,224
20230710,145500,3045158050,26100,26050,26100,26050,142
20230710,145400,3041452450,26100,26100,26100,26100,298
20230710,145300,3033674650,26100,26100,26100,26100,154
20230710,145200,3029655250,26200,26200,26200,26200,101
20230710,145100,3027009050,26200,26150,26200,26100,641
20230710,145000,3010215800,26200,26300,26300,26200,572
20230710,144900,2995211750,26250,26250,26300,26250,686
20230710,144800,2977204200,26250,26200,26250,26200,1463
20230710,144700,2938860200,26200,26150,26200,26150,18
20230710,144600,2938389450,26150,26200,26200,26150,222
20230710,144500,2932578100,26150,26050,26200,26050,2454
20230710,144400,2868369100,26050,26000,26050,26000,83
20230710,144300,2866211000,25950,25950,25950,25950,0
20230710,144200,2866211000,25950,25950,25950,25950,437
20230710,144100,2854870850,25950,26000,26000,25950,3
20230710,144000,2854792950,26050,26050,26050,26050,8
20230710,143900,2854584550,26000,25950,26000,25950,55
20230710,143800,2853157200,25900,25900,25900,25900,82
20230710,143700,2851033400,25900,25950,26000,25850,472
20230710,143600,2838800200,26000,26050,26050,26000,931
20230710,143500,2814589950,26050,26050,26050,26050,69
20230710,143400,2812792500,26050,26050,26050,26050,112
20230710,143300,2809874900,26100,26050,26100,26050,11
20230710,143200,2809587850,26050,26100,26100,26050,318
20230710,143100,2801293300,26100,26050,26100,26050,26
20230710,143000,2800615950,26000,26050,26050,26000,1286
20230710,142900,2767167700,26000,26050,26050,26000,302
20230710,142800,2759302700,26050,26050,26100,26050,237
20230710,142700,2753126650,26050,26100,26100,26050,179
20230710,142600,2748458700,26050,26100,26100,26050,588
20230710,142500,2733120050,26100,26000,26100,26000,499
20230710,142400,2720138250,26100,26100,26150,26000,419
20230710,142300,2709201600,26100,26100,26100,26000,2371
20230710,142200,2647461500,26100,26100,26100,26100,210
20230710,142100,2641980500,26050,25900,26050,25900,6021
20230710,142000,2485676350,25900,25800,25900,25800,1043
20230710,141900,2458712450,25800,25850,25850,25800,475
20230710,141800,2446452400,25850,25800,25850,25800,889
20230710,141700,2423499400,25750,25700,25750,25700,1861
20230710,141600,2375632300,25600,25600,25600,25600,5
20230710,141500,2375504300,25600,25700,25700,25600,3
20230710,141400,2375427300,25650,25550,25650,25550,3727
20230710,141300,2280012850,25550,25550,25550,25550,559
20230710,141200,2265730400,25500,25550,25550,25500,76
20230710,141100,2263791450,25550,25550,25550,25550,502
20230710,141000,2250965350,25500,25500,25500,25500,1
20230710,140900,2250939850,25550,25550,25550,25550,1
20230710,140800,2250914300,25550,25550,25550,25500,133
20230710,140700,2247516200,25500,25500,25500,25500,15
20230710,140600,2247133700,25500,25500,25550,25500,72
20230710,140500,2245297550,25500,25450,25550,25450,451
20230710,140400,2233797850,25450,25450,25450,25450,32
20230710,140300,2232983450,25450,25450,25450,25450,100
20230710,140200,2230438450,25500,25500,25500,25500,0
20230710,140100,2230438450,25500,25500,25500,25500,5
20230710,140000,2230310950,25450,25450,25450,25450,5
20230710,135900,2230183700,25400,25500,25500,25400,242
20230710,135800,2224036800,25450,25450,25450,25450,241
20230710,135700,2217903350,25450,25450,25450,25450,199
20230710,135600,2212838800,25500,25450,25500,25450,72
20230710,135500,2211003300,25450,25450,25450,25450,254
20230710,135400,2204539000,25500,25500,25500,25500,10
20230710,135300,2204284000,25500,25500,25500,25500,1
20230710,135200,2204258500,25450,25450,25450,25450,0
20230710,135100,2204258500,25450,25450,25450,25450,1
20230710,135000,2204233050,25500,25500,25500,25500,0
20230710,134900,2204233050,25500,25500,25500,25500,0
20230710,134800,2204233050,25500,25500,25500,25500,0
20230710,134700,2204233050,25500,25500,25500,25500,0
20230710,134600,2204233050,25500,25450,25500,25450,60
20230710,134500,2202705050,25450,25450,25450,25450,652
20230710,134400,2186111650,25450,25450,25450,25450,0
20230710,134300,2186111650,25450,25500,25500,25450,23
20230710,134200,2185525350,25500,25500,25500,25500,0
20230710,134100,2185525350,25500,25500,25500,25500,12
20230710,134000,2185219350,25500,25500,25500,25500,79
20230710,133900,2183204850,25500,25500,25500,25500,80
20230710,133800,2181164850,25450,25450,25450,25450,0
20230710,133700,2181164850,25450,25500,25500,25450,16
20230710,133600,2180757600,25450,25450,25450,25450,2
20230710,133500,2180706700,25500,25500,25500,25500,46
20230710,133400,2179533700,25500,25550,25550,25500,497
20230710,133300,2166839800,25500,25500,25500,25500,495
20230710,133200,2154217300,25450,25450,25450,25450,3
20230710,133100,2154140950,25450,25450,25450,25450,19
20230710,133000,2153657400,25500,25500,25500,25500,0
20230710,132900,2153657400,25500,25500,25500,25500,1
20230710,132800,2153631900,25500,25500,25500,25450,121
20230710,132700,2150551400,25500,25450,25500,25450,801
20230710,132600,2130126100,25450,25450,25450,25450,104
20230710,132500,2127479300,25450,25450,25450,25450,0
20230710,132400,2127479300,25450,25450,25450,25450,2
20230710,132300,2127428400,25450,25450,25450,25450,69
20230710,132200,2125672350,25450,25450,25450,25450,200
20230710,132100,2120582350,25450,25450,25450,25450,0
20230710,132000,2120582350,25450,25450,25450,25450,176
20230710,131900,2116103150,25450,25450,25450,25450,36
20230710,131800,2115186950,25400,25400,25400,25400,189
20230710,131700,2110386350,25450,25400,25450,25400,32
20230710,131600,2109572050,25400,25400,25400,25400,10
20230710,131500,2109318050,25450,25450,25450,25450,22
20230710,131400,2108758150,25400,25400,25400,25400,0
20230710,131300,2108758150,25400,25400,25400,25400,7
20230710,131200,2108580350,25400,25400,25400,25400,0
20230710,131100,2108580350,25400,25450,25450,25400,12
20230710,131000,2108275200,25450,25400,25450,25400,12
20230710,130900,2107969850,25350,25350,25350,25350,20
20230710,130800,2107462850,25350,25400,25400,25350,200
20230710,130700,2102387300,25400,25400,25400,25400,0
20230710,130600,2102387300,25400,25400,25400,25400,0
20230710,130500,2102387300,25400,25400,25400,25400,0
20230710,130400,2102387300,25400,25400,25400,25400,0
20230710,130300,2102387300,25400,25400,25400,25400,0
20230710,130200,2102387300,25400,25400,25400,25400,100
20230710,130100,2099847300,25400,25400,25400,25400,0
20230710,130000,2099847300,25400,25400,25400,25400,0
20230710,125900,2099847300,25400,25450,25450,25400,30
20230710,125800,2099084750,25400,25400,25400,25400,104
20230710,125700,2096443150,25400,25400,25400,25400,0
20230710,125600,2096443150,25400,25400,25400,25400,6
20230710,125500,2096290750,25450,25450,25450,25450,0
20230710,125400,2096290750,25450,25450,25450,25450,127
20230710,125300,2093058600,25450,25450,25450,25450,75
20230710,125200,2091149850,25350,25450,25450,25350,370
20230710,125100,2081733850,25500,25500,25500,25500,0
20230710,125000,2081733850,25500,25500,25500,25500,32
20230710,124900,2080917850,25550,25500,25550,25500,869
20230710,124800,2058758300,25350,25350,25350,25350,162
20230710,124700,2054651600,25500,25500,25500,25500,0
20230710,124600,2054651600,25500,25500,25500,25500,0
20230710,124500,2054651600,25500,25500,25500,25500,23
20230710,124400,2054065100,25500,25400,25500,25400,788
20230710,124300,2034001600,25400,25300,25400,25300,121
20230710,124200,2030940200,25250,25300,25300,25250,100
20230710,124100,2028410300,25350,25350,25400,25350,277
20230710,124000,2021387200,25300,25300,25300,25300,224
20230710,123900,2015720000,25250,25250,25250,25250,184
20230710,123800,2011074000,25300,25300,25300,25300,3
20230710,123700,2010998100,25300,25300,25300,25300,1
20230710,123600,2010972800,25300,25300,25300,25300,3
20230710,123500,2010896900,25300,25300,25300,25300,0
20230710,123400,2010896900,25300,25300,25300,25300,3
20230710,123300,2010821000,25250,25250,25250,25250,1
20230710,123200,2010795750,25250,25250,25250,25250,160
20230710,123100,2006755750,25250,25250,25250,25250,16
20230710,123000,2006351750,25250,25250,25250,25250,0
20230710,122900,2006351750,25250,25250,25250,25250,20
20230710,122800,2005846750,25250,25250,25250,25250,0
20230710,122700,2005846750,25250,25250,25250,25250,14
20230710,122600,2005493250,25300,25300,25300,25300,0
20230710,122500,2005493250,25300,25300,25300,25300,0
20230710,122400,2005493250,25300,25300,25300,25300,0
20230710,122300,2005493250,25300,25300,25300,25300,2
20230710,122200,2005442650,25250,25250,25250,25250,20
20230710,122100,2004937650,25250,25250,25250,25250,122
20230710,122000,2001857150,25250,25250,25250,25250,3
20230710,121900,2001781400,25250,25250,25250,25250,0
20230710,121800,2001781400,25250,25250,25250,25250,70
20230710,121700,2000013900,25250,25250,25250,25250,20
20230710,121600,1999508900,25250,25250,25250,25250,1
20230710,121500,1999483650,25300,25300,25300,25300,19
20230710,121400,1999002950,25300,25300,25300,25300,1
20230710,121300,1998977650,25300,25300,25300,25300,0
20230710,121200,1998977650,25300,25300,25300,25300,4
20230710,121100,1998876450,25300,25300,25300,25300,90
20230710,121000,1996599450,25300,25300,25300,25300,1
20230710,120900,1996574150,25300,25300,25300,25300,100
20230710,120800,1994044150,25300,25300,25300,25300,0
20230710,120700,1994044150,25300,25300,25300,25300,0
20230710,120600,1994044150,25300,25300,25300,25300,0
20230710,120500,1994044150,25300,25300,25300,25300,9
20230710,120400,1993816450,25350,25350,25350,25350,0
20230710,120300,1993816450,25350,25300,25350,25300,25
20230710,120200,1993183500,25300,25350,25350,25300,17
20230710,120100,1992753350,25250,25250,25250,25250,44
20230710,120000,1991642350,25300,25300,25300,25300,0
20230710,115900,1991642350,25300,25300,25300,25300,209
20230710,115800,1986354650,25300,25300,25300,25300,2
20230710,115700,1986304050,25300,25300,25300,25300,48
20230710,115600,1985089650,25300,25300,25300,25300,0
20230710,115500,1985089650,25300,25250,25300,25250,172
20230710,115400,1980745050,25250,25250,25250,25250,70
20230710,115300,1978977550,25250,25250,25250,25250,0
20230710,115200,1978977550,25250,25250,25250,25250,15
20230710,115100,1978598800,25300,25300,25300,25300,0
20230710,115000,1978598800,25300,25300,25300,25300,0
20230710,114900,1978598800,25300,25300,25300,25300,0
20230710,114800,1978598800,25300,25300,25300,25300,0
20230710,114700,1978598800,25300,25300,25300,25300,0
20230710,114600,1978598800,25300,25300,25300,25300,48
20230710,114500,1977384400,25300,25300,25300,25300,0
20230710,114400,1977384400,25300,25300,25300,25300,0
20230710,114300,1977384400,25300,25300,25300,25300,0
20230710,114200,1977384400,25300,25300,25300,25300,0
20230710,114100,1977384400,25300,25300,25300,25300,0
20230710,114000,1977384400,25300,25350,25350,25300,195
20230710,113900,1972450400,25350,25350,25350,25350,19
20230710,113800,1971968750,25350,25300,25350,25300,317
20230710,113700,1963942150,25300,25300,25300,25300,0
20230710,113600,1963942150,25300,25300,25300,25300,317
20230710,113500,1955922050,25300,25300,25300,25300,0
20230710,113400,1955922050,25300,25300,25300,25300,203
20230710,113300,1950786150,25350,25350,25350,25350,53
20230710,113200,1949442600,25350,25350,25350,25350,4
20230710,113100,1949341200,25250,25250,25250,25250,0
20230710,113000,1949341200,25250,25400,25500,25200,1030
20230710,112900,1923300250,25400,25400,25400,25400,46
20230710,112800,1922131850,25400,25450,25450,25400,1486
20230710,112700,1884315350,25500,25500,25500,25500,0
20230710,112600,1884315350,25500,25500,25500,25450,63
20230710,112500,1882709400,25500,25550,25550,25500,53
20230710,112400,1881357850,25450,25450,25450,25450,200
20230710,112300,1876267850,25450,25500,25550,25450,285
20230710,112200,1868987700,25550,25550,25550,25550,1
20230710,112100,1868962150,25500,25500,25500,25500,535
20230710,112000,1855319650,25500,25500,25500,25500,71
20230710,111900,1853509150,25500,25450,25500,25450,92
20230710,111800,1851167700,25300,25500,25500,25300,163
20230710,111700,1847016000,25550,25550,25550,25550,17
20230710,111600,1846581650,25550,25500,25550,25500,370
20230710,111500,1837138600,25500,25400,25500,25400,160
20230710,111400,1833072800,25450,25450,25450,25450,76
20230710,111300,1831138600,25450,25500,25500,25450,68
20230710,111200,1829406750,25500,25400,25500,25400,634
20230710,111100,1813265700,25300,25300,25300,25300,0
20230710,111000,1813265700,25300,25300,25350,25250,1362
20230710,110900,1778804500,25250,25300,25300,25250,52
20230710,110800,1777489000,25300,25300,25300,25300,300
20230710,110700,1769899000,25200,25300,25300,25200,255
20230710,110600,1763459400,25300,25300,25300,25300,100
20230710,110500,1760929400,25250,25350,25350,25250,24
20230710,110400,1760323250,25350,25350,25350,25300,1315
20230710,110300,1726990050,25350,25500,25500,25350,978
20230710,110200,1702075400,25500,25500,25550,25500,221
20230710,110100,1696439800,25500,25550,25600,25500,372
20230710,110000,1686933900,25600,25500,25600,25500,1673
20230710,105900,1644155700,25500,25500,25550,25450,911
20230710,105800,1620914900,25500,25500,25500,25450,1933
20230710,105700,1571624950,25500,25350,25500,25300,4854
20230710,105600,1448284150,25300,25300,25300,25300,90
20230710,105500,1446007150,25300,25300,25300,25300,154
20230710,105400,1442110950,25300,25200,25300,25200,484
20230710,105300,1429895300,25250,25250,25250,25250,503
20230710,105200,1417194550,25300,25300,25350,25250,1090
20230710,105100,1389630600,25300,25200,25350,25200,4338
20230710,105000,1279923850,25200,25200,25200,25200,230
20230710,104900,1274127850,25100,25100,25100,25100,370
20230710,104800,1264840850,25100,24950,25200,24950,5645
20230710,104700,1122977100,24950,24900,24950,24900,125
20230710,104600,1119858450,24900,24900,24900,24900,38
20230710,104500,1118912250,24900,24900,24900,24900,21
20230710,104400,1118389350,24900,24900,24900,24900,303
20230710,104300,1110844650,24900,24900,24900,24900,282
20230710,104200,1103822850,24900,24900,24900,24900,0
20230710,104100,1103822850,24900,24900,24900,24900,0
20230710,104000,1103822850,24900,24900,24900,24900,14
20230710,103900,1103474250,24900,24900,24900,24900,0
20230710,103800,1103474250,24900,24900,24900,24900,10
20230710,103700,1103225250,24850,24850,24850,24850,0
20230710,103600,1103225250,24850,24850,24850,24850,0
20230710,103500,1103225250,24850,24900,24950,24850,33
20230710,103400,1102404950,24900,24900,24900,24850,243
20230710,103300,1096365750,24900,24900,24900,24900,40
20230710,103200,1095369750,25000,25000,25000,25000,0
20230710,103100,1095369750,25000,25000,25000,25000,1
20230710,103000,1095344750,25000,25000,25000,25000,0
20230710,102900,1095344750,25000,25000,25000,25000,15
20230710,102800,1094969750,25000,25000,25000,25000,0
20230710,102700,1094969750,25000,25000,25000,25000,0
20230710,102600,1094969750,25000,25000,25000,25000,0
20230710,102500,1094969750,25000,24900,25000,24900,131
20230710,102400,1091698750,24900,24900,24900,24900,0
20230710,102300,1091698750,24900,24950,24950,24850,436
20230710,102200,1080844500,24950,24950,24950,24950,1
20230710,102100,1080819550,25000,25000,25000,25000,0
20230710,102000,1080819550,25000,25000,25000,25000,415
20230710,101900,1070444550,25000,25000,25000,25000,215
20230710,101800,1065069550,25000,25000,25000,25000,20
20230710,101700,1064569550,25000,25050,25050,25000,18
20230710,101600,1064118750,25050,25000,25050,25000,64
20230710,101500,1062515600,25000,25000,25000,25000,0
20230710,101400,1062515600,25000,25050,25100,25000,457
20230710,101300,1051057350,25000,25000,25000,25000,636
20230710,101200,1035157350,25000,24800,25000,24800,1319
20230710,101100,1002314700,24800,24750,24800,24750,120
20230710,101000,999338950,24750,24750,24750,24750,0
20230710,100900,999338950,24750,24750,24750,24750,191
20230710,100800,994611700,24650,24600,24650,24600,375
20230710,100700,985378450,24600,24650,24650,24600,813
20230710,100600,965362450,24650,24650,24650,24650,0
20230710,100500,965362450,24650,24650,24650,24650,326
20230710,100400,957326550,24650,24750,24750,24650,725
20230710,100300,939450200,24750,24650,24750,24650,195
20230710,100200,934628950,24700,24700,24700,24700,101
20230710,100100,932134250,24700,24700,24700,24700,153
20230710,100000,928355150,24700,24700,24700,24700,383
20230710,095900,918895050,24700,24750,24800,24700,604
20230710,095800,903946100,24800,24800,24800,24800,0
20230710,095700,903946100,24800,24800,24800,24800,2
20230710,095600,903896500,24800,24850,24850,24800,376
20230710,095500,894571650,24900,24900,24900,24900,0
20230710,095400,894571650,24900,24900,24900,24900,4
20230710,095300,894472050,24900,24900,24900,24900,1
20230710,095200,894447150,24850,24800,24900,24800,15
20230710,095100,894074650,24800,24850,24850,24800,30
20230710,095000,893329650,24850,24850,24850,24850,0
20230710,094900,893329650,24850,24900,24900,24850,144
20230710,094800,889751200,24900,24800,24900,24750,13
20230710,094700,889428850,24800,24800,24800,24800,1
20230710,094600,889404050,24750,24800,24800,24750,4000
20230710,094500,790344050,25000,24950,25000,24750,685
20230710,094400,773322950,24800,24900,24950,24800,1091
20230710,094300,746263200,24900,24800,24900,24800,379
20230710,094200,736826200,24900,24900,24900,24900,20
20230710,094100,736328200,24900,24850,24900,24800,22
20230710,094000,735781800,24800,25000,25000,24800,2306
20230710,093900,678430900,25000,25000,25000,24950,253
20230710,093800,672110500,25000,25000,25000,25000,34
20230710,093700,671260500,25150,25150,25150,25150,2
20230710,093600,671210200,24900,25050,25100,24900,298
20230710,093500,663746850,25100,25000,25100,24850,171
20230710,093400,659493600,24900,24900,24900,24900,0
20230710,093300,659493600,24900,24950,24950,24850,1280
20230710,093200,627606200,24950,25000,25150,24950,215
20230710,093100,622235150,24950,25000,25150,24950,851
20230710,093000,600964050,25000,25050,25150,24900,2676
20230710,092900,533976350,25000,24900,25000,24850,750
20230710,092800,515293700,24900,24900,24900,24750,198
20230710,092700,510374350,24950,25000,25050,24950,1384
20230710,092600,475802950,25000,25000,25000,25000,491
20230710,092500,463527950,25000,24950,25100,24950,248
20230710,092400,457339950,24950,25000,25050,24950,907
20230710,092300,434687750,25100,25150,25150,24950,97
20230710,092200,432265900,25150,25050,25200,25000,3548
20230710,092100,343500000,25050,25100,25100,25050,137
20230710,092000,340065200,25200,25150,25200,25100,794
20230710,091900,320115350,25200,25150,25250,25150,406
20230710,091800,309882650,25150,25100,25200,25100,286
20230710,091700,302691900,25200,25200,25250,25050,904
20230710,091600,279947350,25200,25350,25350,25150,911
20230710,091500,256918900,25350,25250,25350,25100,2083
20230710,091400,204429300,25250,25050,25250,25050,662
20230710,091300,187737100,25100,25100,25150,25000,535
20230710,091200,174295300,25100,25000,25100,24950,429
20230710,091100,163570100,25000,24900,25000,24900,722
20230710,091000,145580850,24900,24850,24900,24800,485
20230710,090900,133527150,24900,24900,24900,24800,307
20230710,090800,125899300,24900,24900,24900,24900,140
20230710,090700,122413300,24950,25250,25250,24950,1070
20230710,090600,95565950,25250,25000,25300,25000,1044
20230710,090500,69269050,25000,25000,25050,25000,135
20230710,090400,65894000,25050,25000,25050,24850,239
20230710,090300,59922350,25050,25000,25100,25000,977
20230710,090200,35406950,25000,24850,25100,24850,447
20230710,090100,24221000,24600,24600,24850,24600,394
20230710,090000,14454800,24600,24500,24600,24500,293