KissMeData/007660/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184600,323743144800,25400,25400,25400,25400,86186
20230628,184500,323743144800,25400,25400,25400,25400,0
20230628,184400,323743144800,25400,25400,25400,25400,0
20230628,184300,323743144800,25400,25400,25400,25400,0
20230628,184200,323743144800,25400,25400,25400,25400,0
20230628,184100,323743144800,25400,25400,25400,25400,0
20230628,184000,323743144800,25400,25400,25400,25400,0
20230628,183900,323743144800,25400,25400,25400,25400,0
20230628,183800,323743144800,25400,25400,25400,25400,0
20230628,183700,323743144800,25400,25400,25400,25400,0
20230628,183600,323743144800,25400,25400,25400,25400,0
20230628,183500,323743144800,25400,25400,25400,25400,0
20230628,183400,323743144800,25400,25400,25400,25400,0
20230628,183300,323743144800,25400,25400,25400,25400,0
20230628,183200,323743144800,25400,25400,25400,25400,0
20230628,183100,323743144800,25400,25400,25400,25400,0
20230628,183000,323743144800,25400,25400,25400,25400,0
20230628,182900,323743144800,25400,25400,25400,25400,0
20230628,182800,323743144800,25400,25400,25400,25400,0
20230628,182700,323743144800,25400,25400,25400,25400,0
20230628,182600,323743144800,25400,25400,25400,25400,0
20230628,182500,323743144800,25400,25400,25400,25400,0
20230628,182400,323743144800,25400,25400,25400,25400,0
20230628,182300,323743144800,25400,25400,25400,25400,0
20230628,182200,323743144800,25400,25400,25400,25400,0
20230628,182100,323743144800,25400,25400,25400,25400,0
20230628,182000,323743144800,25400,25400,25400,25400,0
20230628,181900,323743144800,25400,25400,25400,25400,0
20230628,181800,323743144800,25400,25400,25400,25400,0
20230628,181700,323743144800,25400,25400,25400,25400,0
20230628,181600,323743144800,25400,25400,25400,25400,86186
20230628,181500,323743144800,25400,25400,25400,25400,0
20230628,181400,323743144800,25400,25400,25400,25400,0
20230628,181300,323743144800,25400,25400,25400,25400,0
20230628,181200,323743144800,25400,25400,25400,25400,0
20230628,181100,323743144800,25400,25400,25400,25400,0
20230628,181000,323743144800,25400,25400,25400,25400,0
20230628,180900,323743144800,25400,25400,25400,25400,0
20230628,180800,323743144800,25400,25400,25400,25400,0
20230628,180700,323743144800,25400,25400,25400,25400,0
20230628,180600,323743144800,25400,25400,25400,25400,0
20230628,180500,323743144800,25400,25400,25400,25400,0
20230628,180400,323743144800,25400,25400,25400,25400,0
20230628,180300,323743144800,25400,25400,25400,25400,0
20230628,180200,323743144800,25400,25400,25400,25400,0
20230628,180100,323743144800,25400,25400,25400,25400,0
20230628,180000,323743144800,25400,25400,25400,25400,0
20230628,175900,323743144800,25400,25400,25400,25400,0
20230628,175800,323743144800,25400,25400,25400,25400,0
20230628,175700,323743144800,25400,25400,25400,25400,0
20230628,175600,323743144800,25400,25400,25400,25400,0
20230628,175500,323743144800,25400,25400,25400,25400,0
20230628,175400,323743144800,25400,25400,25400,25400,0
20230628,175300,323743144800,25400,25400,25400,25400,0
20230628,175200,323743144800,25400,25400,25400,25400,0
20230628,175100,323743144800,25400,25400,25400,25400,0
20230628,175000,323743144800,25400,25400,25400,25400,0
20230628,174900,323743144800,25400,25400,25400,25400,0
20230628,174800,323743144800,25400,25400,25400,25400,0
20230628,174700,323743144800,25400,25400,25400,25400,0
20230628,174600,323743144800,25400,25400,25400,25400,86186
20230628,174500,323743144800,25400,25400,25400,25400,0
20230628,174400,323743144800,25400,25400,25400,25400,0
20230628,174300,323743144800,25400,25400,25400,25400,0
20230628,174200,323743144800,25400,25400,25400,25400,0
20230628,174100,323743144800,25400,25400,25400,25400,0
20230628,174000,323743144800,25400,25400,25400,25400,0
20230628,173900,323743144800,25400,25400,25400,25400,0
20230628,173800,323743144800,25400,25400,25400,25400,0
20230628,173700,323743144800,25400,25400,25400,25400,0
20230628,173600,323743144800,25400,25400,25400,25400,0
20230628,173500,323743144800,25400,25400,25400,25400,0
20230628,173400,323743144800,25400,25400,25400,25400,0
20230628,173300,323743144800,25400,25400,25400,25400,0
20230628,173200,323743144800,25400,25400,25400,25400,0
20230628,173100,323743144800,25400,25400,25400,25400,0
20230628,173000,323743144800,25400,25400,25400,25400,0
20230628,172900,323743144800,25400,25400,25400,25400,0
20230628,172800,323743144800,25400,25400,25400,25400,0
20230628,172700,323743144800,25400,25400,25400,25400,0
20230628,172600,323743144800,25400,25400,25400,25400,0
20230628,172500,323743144800,25400,25400,25400,25400,0
20230628,172400,323743144800,25400,25400,25400,25400,0
20230628,172300,323743144800,25400,25400,25400,25400,0
20230628,172200,323743144800,25400,25400,25400,25400,0
20230628,172100,323743144800,25400,25400,25400,25400,0
20230628,172000,323743144800,25400,25400,25400,25400,0
20230628,171900,323743144800,25400,25400,25400,25400,0
20230628,171800,323743144800,25400,25400,25400,25400,0
20230628,171700,323743144800,25400,25400,25400,25400,0
20230628,171600,323743144800,25400,25400,25400,25400,86186
20230628,171500,323743144800,25400,25400,25400,25400,0
20230628,171400,323743144800,25400,25400,25400,25400,0
20230628,171300,323743144800,25400,25400,25400,25400,0
20230628,171200,323743144800,25400,25400,25400,25400,0
20230628,171100,323743144800,25400,25400,25400,25400,0
20230628,171000,323743144800,25400,25400,25400,25400,0
20230628,170900,323743144800,25400,25400,25400,25400,0
20230628,170800,323743144800,25400,25400,25400,25400,0
20230628,170700,323743144800,25400,25400,25400,25400,0
20230628,170600,323743144800,25400,25400,25400,25400,0
20230628,170500,323743144800,25400,25400,25400,25400,0
20230628,170400,323743144800,25400,25400,25400,25400,0
20230628,170300,323743144800,25400,25400,25400,25400,0
20230628,170200,323743144800,25400,25400,25400,25400,0
20230628,170100,323743144800,25400,25400,25400,25400,0
20230628,170000,323743144800,25400,25400,25400,25400,0
20230628,165900,323743144800,25400,25400,25400,25400,0
20230628,165800,323743144800,25400,25400,25400,25400,0
20230628,165700,323743144800,25400,25400,25400,25400,0
20230628,165600,323743144800,25400,25400,25400,25400,0
20230628,165500,323743144800,25400,25400,25400,25400,0
20230628,165400,323743144800,25400,25400,25400,25400,0
20230628,165300,323743144800,25400,25400,25400,25400,0
20230628,165200,323743144800,25400,25400,25400,25400,0
20230628,165100,323743144800,25400,25400,25400,25400,0
20230628,165000,323743144800,25400,25400,25400,25400,0
20230628,164900,323743144800,25400,25400,25400,25400,0
20230628,164800,323743144800,25400,25400,25400,25400,0
20230628,164700,323743144800,25400,25400,25400,25400,0
20230628,164600,323743144800,25400,25400,25400,25400,86186
20230628,164500,323743144800,25400,25400,25400,25400,0
20230628,164400,323743144800,25400,25400,25400,25400,0
20230628,164300,323743144800,25400,25400,25400,25400,0
20230628,164200,323743144800,25400,25400,25400,25400,0
20230628,164100,323743144800,25400,25400,25400,25400,0
20230628,164000,323743144800,25400,25400,25400,25400,0
20230628,163900,323743144800,25400,25400,25400,25400,0
20230628,163800,323743144800,25400,25400,25400,25400,0
20230628,163700,323743144800,25400,25400,25400,25400,0
20230628,163600,323743144800,25400,25400,25400,25400,0
20230628,163500,323743144800,25400,25400,25400,25400,0
20230628,163400,323743144800,25400,25400,25400,25400,0
20230628,163300,323743144800,25400,25400,25400,25400,0
20230628,163200,323743144800,25400,25400,25400,25400,0
20230628,163100,323743144800,25400,25400,25400,25400,0
20230628,163000,323743144800,25400,25400,25400,25400,0
20230628,162900,323743144800,25400,25400,25400,25400,0
20230628,162800,323743144800,25400,25400,25400,25400,0
20230628,162700,323743144800,25400,25400,25400,25400,0
20230628,162600,323743144800,25400,25400,25400,25400,0
20230628,162500,323743144800,25400,25400,25400,25400,0
20230628,162400,323743144800,25400,25400,25400,25400,0
20230628,162300,323743144800,25400,25400,25400,25400,0
20230628,162200,323743144800,25400,25400,25400,25400,0
20230628,162100,323743144800,25400,25400,25400,25400,0
20230628,162000,323743144800,25400,25400,25400,25400,0
20230628,161900,323743144800,25400,25400,25400,25400,0
20230628,161800,323743144800,25400,25400,25400,25400,0
20230628,161700,323743144800,25400,25400,25400,25400,0
20230628,161600,323743144800,25400,25400,25400,25400,86186
20230628,161500,323743144800,25400,25400,25400,25400,0
20230628,161400,323743144800,25400,25400,25400,25400,0
20230628,161300,323743144800,25400,25400,25400,25400,0
20230628,161200,323743144800,25400,25400,25400,25400,0
20230628,161100,323743144800,25400,25400,25400,25400,0
20230628,161000,323743144800,25400,25400,25400,25400,0
20230628,160900,323743144800,25400,25400,25400,25400,0
20230628,160800,323743144800,25400,25400,25400,25400,0
20230628,160700,323743144800,25400,25400,25400,25400,0
20230628,160600,323743144800,25400,25400,25400,25400,0
20230628,160500,323743144800,25400,25400,25400,25400,0
20230628,160400,323743144800,25400,25400,25400,25400,0
20230628,160300,323743144800,25400,25400,25400,25400,0
20230628,160200,323743144800,25400,25400,25400,25400,0
20230628,160100,323743144800,25400,25400,25400,25400,0
20230628,160000,323743144800,25400,25400,25400,25400,0
20230628,155900,323743144800,25400,25400,25400,25400,0
20230628,155800,323743144800,25400,25400,25400,25400,0
20230628,155700,323743144800,25400,25400,25400,25400,0
20230628,155600,323743144800,25400,25400,25400,25400,0
20230628,155500,323743144800,25400,25400,25400,25400,0
20230628,155400,323743144800,25400,25400,25400,25400,0
20230628,155300,323743144800,25400,25400,25400,25400,0
20230628,155200,323743144800,25400,25400,25400,25400,0
20230628,155100,323743144800,25400,25400,25400,25400,0
20230628,155000,323743144800,25400,25400,25400,25400,0
20230628,154900,323743144800,25400,25400,25400,25400,0
20230628,154800,323743144800,25400,25400,25400,25400,0
20230628,154700,323743144800,25400,25400,25400,25400,0
20230628,154600,323743144800,25400,25400,25400,25400,86186
20230628,154500,323743144800,25400,25400,25400,25400,0
20230628,154400,323743144800,25400,25400,25400,25400,0
20230628,154300,323743144800,25400,25400,25400,25400,0
20230628,154200,323743144800,25400,25400,25400,25400,0
20230628,154100,323743144800,25400,25400,25400,25400,0
20230628,154000,323743144800,25400,25400,25400,25400,0
20230628,153900,323743144800,25400,25400,25400,25400,0
20230628,153800,323743144800,25400,25400,25400,25400,0
20230628,153700,323743144800,25400,25400,25400,25400,0
20230628,153600,323743144800,25400,25400,25400,25400,0
20230628,153500,323743144800,25400,25400,25400,25400,0
20230628,153400,323743144800,25400,25400,25400,25400,0
20230628,153300,323743144800,25400,25400,25400,25400,0
20230628,153200,323743144800,25400,25400,25400,25400,0
20230628,153100,323743144800,25400,25400,25400,25400,0
20230628,153000,323743144800,25400,25400,25400,25400,86186
20230628,152900,321554020400,25500,25500,25500,25500,0
20230628,152800,321554020400,25500,25500,25500,25500,0
20230628,152700,321554020400,25500,25500,25500,25500,0
20230628,152600,321554020400,25500,25500,25500,25500,0
20230628,152500,321554020400,25500,25500,25500,25500,0
20230628,152400,321554020400,25500,25500,25500,25500,0
20230628,152300,321554020400,25500,25500,25500,25500,0
20230628,152200,321554020400,25500,25500,25500,25500,0
20230628,152100,321554020400,25500,25500,25500,25500,0
20230628,152000,321554020400,25500,25500,25500,25500,0
20230628,151900,321554020400,25500,25500,25600,25450,20440
20230628,151800,321032184500,25500,25600,25700,25450,24034
20230628,151700,320417362000,25650,25550,25700,25500,29191
20230628,151600,319669853950,25600,25650,25700,25500,26904
20230628,151500,318980872650,25700,25600,25700,25600,35259
20230628,151400,318075627100,25600,25500,25650,25450,44209
20230628,151300,316945640450,25550,25450,25550,25400,23934
20230628,151200,316335605050,25450,25500,25600,25350,36384
20230628,151100,315408814750,25500,25300,25500,25300,55919
20230628,151000,313987361850,25300,25350,25400,25200,46025
20230628,150900,312824922800,25350,25200,25350,25200,16237
20230628,150800,312414130200,25300,25350,25350,25200,32711
20230628,150700,311587189350,25350,25400,25400,25250,31164
20230628,150600,310797041600,25400,25350,25450,25250,15985
20230628,150500,310391750950,25250,25350,25500,25250,57664
20230628,150400,308927132500,25400,25400,25500,25350,50863
20230628,150300,307634527800,25400,25250,25400,25200,55859
20230628,150200,306220253600,25250,25150,25250,25100,26597
20230628,150100,305549355300,25150,25150,25200,25100,43182
20230628,150000,304462620150,25100,25050,25150,25000,14850
20230628,145900,304089899900,25100,25000,25100,24900,35268
20230628,145800,303207800400,25000,25150,25150,24950,51878
20230628,145700,301910067200,25150,24950,25200,24850,89907
20230628,145600,299660704700,24950,24600,24950,24600,81641
20230628,145500,297636137950,24650,24400,24650,24350,83318
20230628,145400,295595648900,24450,24800,24850,24400,194593
20230628,145300,290812540150,24750,24900,24950,24700,134013
20230628,145200,287488041450,24900,25300,25300,24850,122416
20230628,145100,284422439950,25300,25250,25350,25200,32259
20230628,145000,283608420400,25250,25600,25650,25250,67010
20230628,144900,281904165750,25600,25650,25700,25600,14920
20230628,144800,281521472050,25650,25700,25750,25650,7728
20230628,144700,281322900100,25700,25650,25700,25650,4904
20230628,144600,281196922300,25650,25700,25700,25600,29959
20230628,144500,280427959850,25700,25700,25700,25650,10326
20230628,144400,280162626700,25700,25700,25700,25650,2920
20230628,144300,280087658050,25700,25600,25700,25600,12700
20230628,144200,279761726650,25650,25600,25650,25600,4865
20230628,144100,279637116950,25600,25600,25650,25550,5179
20230628,144000,279504533900,25600,25600,25650,25550,8668
20230628,143900,279282571650,25600,25650,25650,25600,7539
20230628,143800,279089495050,25650,25600,25650,25550,7680
20230628,143700,278892870650,25650,25600,25650,25550,8027
20230628,143600,278687333500,25600,25450,25600,25400,16793
20230628,143500,278258525500,25500,25400,25550,25400,25487
20230628,143400,277609577700,25450,25550,25600,25400,25655
20230628,143300,276955704000,25550,25600,25650,25550,6815
20230628,143200,276781250100,25650,25650,25650,25550,13781
20230628,143100,276428401300,25650,25650,25650,25600,14080
20230628,143000,276067368750,25650,25600,25650,25550,14297
20230628,142900,275701121500,25600,25450,25600,25450,15002
20230628,142800,275317965000,25500,25400,25500,25350,19513
20230628,142700,274821323600,25400,25500,25550,25400,32662
20230628,142600,273988976600,25500,25450,25500,25200,104633
20230628,142500,271336415900,25450,25750,25750,25450,94443
20230628,142400,268924783450,25750,25650,25750,25600,28266
20230628,142300,268198741300,25650,25850,25850,25600,81959
20230628,142200,266092084300,25850,25850,25850,25800,10263
20230628,142100,265827054600,25850,25850,25900,25800,8863
20230628,142000,265598020200,25900,25850,25900,25850,2565
20230628,141900,265531627950,25900,25900,25950,25850,8243
20230628,141800,265318100550,25900,25900,25950,25900,2870
20230628,141700,265243678600,25950,25900,25950,25900,3144
20230628,141600,265162149150,25950,25850,25950,25800,7961
20230628,141500,264956105700,25850,25900,25900,25800,19864
20230628,141400,264442339400,25900,25800,25900,25750,19979
20230628,141300,263926419750,25800,25950,25950,25750,52594
20230628,141200,262568143200,25900,25950,26000,25850,39261
20230628,141100,261550957400,25950,26050,26050,25950,31670
20230628,141000,260728083500,26050,26050,26050,26000,2753
20230628,140900,260656456600,26050,26100,26150,26050,23466
20230628,140800,260044941950,26100,26050,26100,26050,5944
20230628,140700,259890011250,26050,26100,26100,26050,3781
20230628,140600,259791382900,26100,26100,26150,26050,10657
20230628,140500,259513184350,26100,26100,26150,26100,4413
20230628,140400,259397963250,26100,26150,26150,26100,2147
20230628,140300,259341892950,26150,26150,26150,26100,3130
20230628,140200,259260095450,26150,26150,26150,26050,4172
20230628,140100,259151195700,26100,26100,26150,26100,1938
20230628,140000,259100591300,26150,26150,26150,26100,3179
20230628,135900,259017585800,26100,26150,26200,26050,11678
20230628,135800,258712606250,26150,26150,26200,26100,5363
20230628,135700,258572287300,26100,26100,26200,26100,10167
20230628,135600,258306416300,26100,26100,26150,26100,3770
20230628,135500,258207996200,26100,26150,26150,26100,2286
20230628,135400,258148277800,26150,26150,26200,26100,4758
20230628,135300,258024021650,26200,26100,26200,26100,14725
20230628,135200,257639564200,26200,26200,26200,26100,1160
20230628,135100,257609206950,26150,26150,26200,26100,4700
20230628,135000,257486429200,26150,26200,26200,26100,5496
20230628,134900,257342694050,26150,26150,26200,26150,2116
20230628,134800,257287286400,26200,26200,26200,26150,1414
20230628,134700,257250259600,26200,26150,26200,26150,2235
20230628,134600,257191719250,26200,26100,26200,26100,14173
20230628,134500,256821002700,26100,26100,26150,26050,12446
20230628,134400,256496114450,26050,26050,26100,26050,5817
20230628,134300,256344535600,26000,26050,26050,26000,7765
20230628,134200,256142334100,26000,26050,26050,26000,3467
20230628,134100,256052044300,26050,26050,26050,26000,2024
20230628,134000,255999357200,26000,26050,26050,26000,4125
20230628,133900,255891999950,26000,26050,26100,26000,4111
20230628,133800,255784882300,26050,26000,26100,26000,3707
20230628,133700,255688318850,26000,26050,26100,26000,4282
20230628,133600,255576744050,26050,26050,26100,26050,4145
20230628,133500,255468714000,26050,26050,26100,26050,1988
20230628,133400,255416897400,26050,26050,26100,26050,1355
20230628,133300,255381577200,26050,26000,26100,26000,6391
20230628,133200,255215126000,26000,26050,26050,25950,14863
20230628,133100,254828499550,26050,26000,26050,25950,10266
20230628,133000,254561530750,26000,26050,26050,25950,7259
20230628,132900,254372756550,26000,26050,26050,25950,66590
20230628,132800,252641632100,26000,26050,26050,26000,7624
20230628,132700,252443273100,26050,26100,26100,26050,8822
20230628,132600,252213406700,26050,26050,26100,26050,5206
20230628,132500,252077764000,26050,26100,26100,26050,4484
20230628,132400,251960919950,26050,26100,26100,26050,11992
20230628,132300,251648119600,26100,26150,26150,26100,28179
20230628,132200,250912602450,26150,26200,26200,26150,12798
20230628,132100,250577866150,26200,26150,26200,26150,4389
20230628,132000,250463011300,26200,26200,26200,26150,1893
20230628,131900,250413456900,26200,26200,26200,26150,5015
20230628,131800,250282188150,26200,26200,26200,26150,3315
20230628,131700,250195388800,26200,26150,26200,26150,3389
20230628,131600,250106726350,26150,26200,26200,26150,2002
20230628,131500,250054300450,26200,26200,26200,26150,5940
20230628,131400,249898712450,26200,26200,26200,26150,3255
20230628,131300,249813447650,26200,26150,26200,26150,3075
20230628,131200,249732991500,26150,26150,26200,26150,1303
20230628,131100,249698886450,26200,26150,26200,26150,3329
20230628,131000,249611765700,26150,26150,26200,26100,13928
20230628,130900,249247667150,26200,26150,26200,26150,1374
20230628,130800,249211695050,26200,26100,26200,26100,8484
20230628,130700,248989928700,26150,26150,26150,26100,4315
20230628,130600,248877214600,26150,26100,26150,26100,11512
20230628,130500,248576718900,26100,26150,26150,26100,3973
20230628,130400,248472952050,26100,26100,26150,26100,5886
20230628,130300,248319133250,26100,26100,26150,26100,4594
20230628,130200,248199188800,26100,26050,26150,26050,8978
20230628,130100,247965027900,26050,26050,26100,26050,16752
20230628,130000,247528226850,26100,26100,26150,26050,32974
20230628,125900,246668649600,26100,26200,26200,26100,34041
20230628,125800,245779848200,26200,26150,26200,26150,6286
20230628,125700,245615255950,26150,26200,26200,26150,14600
20230628,125600,245233384400,26250,26200,26250,26150,9463
20230628,125500,244985689350,26200,26200,26250,26150,4661
20230628,125400,244863590200,26200,26150,26200,26150,5479
20230628,125300,244720243850,26200,26200,26250,26150,6307
20230628,125200,244555046950,26200,26200,26250,26150,8731
20230628,125100,244326298550,26200,26200,26200,26150,4394
20230628,125000,244211248650,26200,26150,26200,26150,5332
20230628,124900,244071772800,26200,26200,26250,26150,18000
20230628,124800,243600191050,26200,26200,26250,26200,4549
20230628,124700,243480977200,26200,26250,26250,26200,2184
20230628,124600,243423691300,26200,26200,26250,26200,7119
20230628,124500,243237106900,26200,26200,26250,26200,5090
20230628,124400,243103650850,26200,26200,26250,26200,1420
20230628,124300,243066416000,26200,26300,26300,26200,7586
20230628,124200,242867335300,26300,26250,26300,26250,5113
20230628,124100,242733056450,26250,26300,26300,26250,1778
20230628,124000,242686356650,26300,26250,26300,26250,1839
20230628,123900,242638035750,26300,26300,26300,26250,1736
20230628,123800,242592421000,26250,26300,26300,26250,2112
20230628,123700,242536939050,26250,26250,26300,26250,4948
20230628,123600,242407013300,26250,26300,26300,26250,5719
20230628,123500,242256750600,26250,26300,26300,26250,3627
20230628,123400,242161460150,26250,26250,26300,26250,3434
20230628,123300,242071224750,26250,26250,26300,26250,2097
20230628,123200,242016128150,26250,26250,26300,26200,24548
20230628,123100,241371971250,26300,26350,26350,26250,7144
20230628,123000,241184070700,26300,26300,26350,26300,7903
20230628,122900,240976206200,26350,26300,26350,26300,1968
20230628,122800,240924389050,26350,26300,26350,26300,3549
20230628,122700,240831018650,26300,26400,26400,26300,5109
20230628,122600,240696445050,26350,26350,26400,26350,5997
20230628,122500,240538374950,26400,26350,26400,26350,3245
20230628,122400,240452829050,26350,26400,26450,26350,6943
20230628,122300,240269560100,26400,26350,26400,26300,3372
20230628,122200,240180626350,26300,26350,26400,26300,14629
20230628,122100,239795163250,26400,26400,26450,26350,7322
20230628,122000,239601936350,26400,26400,26450,26400,7211
20230628,121900,239411499650,26400,26550,26550,26400,18441
20230628,121800,238923154300,26550,26600,26650,26500,14291
20230628,121700,238543370400,26600,26550,26650,26500,30161
20230628,121600,237741471800,26550,26550,26550,26500,4530
20230628,121500,237621258350,26500,26550,26600,26450,15252
20230628,121400,237216763750,26600,26450,26600,26400,55672
20230628,121300,235740960850,26400,26450,26450,26400,9146
20230628,121200,235499185500,26400,26450,26500,26400,3490
20230628,121100,235406943200,26450,26450,26500,26400,10951
20230628,121000,235117181600,26500,26400,26500,26400,16843
20230628,120900,234671718750,26450,26400,26450,26350,9031
20230628,120800,234433205050,26350,26400,26400,26350,1629
20230628,120700,234390215150,26400,26350,26400,26350,14192
20230628,120600,234016089000,26350,26350,26350,26300,5876
20230628,120500,233861500950,26300,26300,26350,26250,3461
20230628,120400,233770486850,26350,26300,26350,26250,11206
20230628,120300,233475777400,26300,26250,26300,26250,4187
20230628,120200,233365830250,26250,26200,26300,26200,6889
20230628,120100,233184982450,26250,26250,26250,26200,3008
20230628,120000,233106091450,26250,26250,26250,26200,3390
20230628,115900,233017194000,26250,26250,26250,26200,8563
20230628,115800,232792793250,26200,26300,26300,26200,6640
20230628,115700,232618749450,26300,26250,26300,26200,6199
20230628,115600,232456001650,26300,26250,26300,26250,4579
20230628,115500,232335759200,26250,26300,26300,26250,14575
20230628,115400,231952949350,26300,26400,26400,26250,26725
20230628,115300,231249681600,26400,26400,26400,26350,2736
20230628,115200,231177512400,26400,26400,26450,26350,9416
20230628,115100,230929000900,26400,26450,26450,26350,18267
20230628,115000,230446756100,26450,26500,26550,26400,29894
20230628,114900,229655113900,26500,26450,26500,26400,11410
20230628,114800,229353037200,26450,26450,26450,26400,6802
20230628,114700,229173142000,26450,26500,26500,26400,21401
20230628,114600,228607063600,26500,26250,26500,26200,72834
20230628,114500,226686762250,26250,26250,26250,26200,4386
20230628,114400,226571670700,26200,26200,26250,26200,2105
20230628,114300,226516463050,26250,26200,26250,26200,2579
20230628,114200,226448792650,26250,26200,26250,26200,2692
20230628,114100,226378170050,26250,26300,26300,26200,18600
20230628,114000,225889749550,26250,26250,26300,26250,3626
20230628,113900,225794431150,26250,26300,26300,26250,2176
20230628,113800,225737258450,26300,26300,26300,26250,1777
20230628,113700,225690539200,26300,26200,26300,26200,17900
20230628,113600,225220627500,26250,26200,26250,26200,3354
20230628,113500,225132635750,26200,26250,26250,26200,1998
20230628,113400,225080208550,26250,26200,26250,26200,12324
20230628,113300,224756974850,26200,26200,26250,26200,3323
20230628,113200,224669783350,26250,26250,26250,26200,3371
20230628,113100,224581311250,26250,26250,26250,26200,5615
20230628,113000,224434098500,26200,26250,26250,26200,2461
20230628,112900,224369574500,26250,26250,26250,26200,4598
20230628,112800,224249039450,26200,26250,26250,26200,3702
20230628,112700,224151953800,26250,26300,26300,26200,3597
20230628,112600,224057578250,26300,26200,26300,26150,16652
20230628,112500,223620924200,26150,26150,26200,26150,4629
20230628,112400,223499799650,26150,26150,26200,26150,7088
20230628,112300,223314393150,26150,26150,26200,26150,4103
20230628,112200,223206957200,26150,26200,26200,26150,3481
20230628,112100,223115790200,26200,26150,26200,26150,2762
20230628,112000,223043449450,26150,26200,26200,26150,4495
20230628,111900,222925757200,26200,26200,26200,26150,3336
20230628,111800,222838403550,26200,26200,26250,26150,4632
20230628,111700,222717000200,26200,26250,26250,26150,16344
20230628,111600,222288682500,26250,26350,26350,26200,20051
20230628,111500,221762083850,26350,26350,26350,26250,7810
20230628,111400,221556408400,26350,26250,26350,26250,9053
20230628,111300,221318311100,26250,26250,26300,26200,2379
20230628,111200,221255843650,26250,26250,26300,26200,6224
20230628,111100,221092441600,26250,26300,26350,26200,21918
20230628,111000,220516459700,26300,26250,26300,26200,11138
20230628,110900,220223757650,26250,26250,26300,26200,8945
20230628,110800,219988800800,26300,26200,26300,26200,6863
20230628,110700,219808639700,26200,26300,26300,26200,22256
20230628,110600,219224252050,26300,26250,26350,26200,36092
20230628,110500,218275619000,26250,26200,26250,26150,16373
20230628,110400,217846648350,26200,26200,26200,26150,4715
20230628,110300,217723177600,26200,26150,26200,26150,3143
20230628,110200,217640864450,26200,26050,26200,26050,14773
20230628,110100,217255002400,26050,26050,26100,26000,7435
20230628,110000,217061385250,26050,26000,26050,26000,7381
20230628,105900,216869374300,26050,26050,26100,26000,10503
20230628,105800,216595806150,26100,26050,26100,26050,6869
20230628,105700,216416840300,26100,26050,26100,26050,14395
20230628,105600,216041744200,26050,26050,26100,26050,8401
20230628,105500,215822748450,26050,26050,26100,26050,5655
20230628,105400,215675397250,26050,26050,26100,26050,5813
20230628,105300,215523910200,26100,26000,26100,26000,6321
20230628,105200,215359166300,26100,26050,26100,26000,6770
20230628,105100,215182778550,26050,26000,26100,26000,22453
20230628,105000,214598394650,26000,26100,26100,26000,28550
20230628,104900,213855303950,26050,26100,26100,26050,8320
20230628,104800,213638287400,26100,26150,26150,26050,15392
20230628,104700,213236492500,26100,26150,26150,26100,7590
20230628,104600,213038214200,26150,26200,26200,26100,9603
20230628,104500,212787215950,26150,26150,26200,26150,4679
20230628,104400,212664767450,26150,26150,26200,26150,4990
20230628,104300,212534222150,26150,26150,26200,26150,9654
20230628,104200,212281701200,26200,26100,26200,26100,17048
20230628,104100,211835992100,26100,26150,26200,26100,9370
20230628,104000,211591074500,26150,26200,26250,26150,5455
20230628,103900,211448171350,26250,26150,26250,26100,26804
20230628,103800,210746679800,26150,26100,26150,26100,16051
20230628,103700,210327327200,26100,26100,26100,26050,7127
20230628,103600,210141531900,26050,26100,26150,26000,15748
20230628,103500,209730950100,26100,26050,26150,26000,47593
20230628,103400,208490582900,26000,26000,26050,26000,31120
20230628,103300,207681168200,26000,26150,26200,26000,49094
20230628,103200,206401801400,26200,26100,26200,26100,27801
20230628,103100,205675238100,26150,26200,26200,26100,23085
20230628,103000,205071910800,26200,26250,26250,26150,12489
20230628,102900,204744646000,26200,26250,26250,26200,10986
20230628,102800,204456504450,26250,26200,26250,26200,16674
20230628,102700,204019447950,26250,26250,26250,26150,10886
20230628,102600,203733983000,26250,26250,26250,26150,14260
20230628,102500,203360687050,26250,26200,26250,26150,7380
20230628,102400,203167282200,26200,26300,26300,26100,50071
20230628,102300,201855295200,26300,26150,26300,26150,22682
20230628,102200,201260402800,26200,26100,26200,26050,21678
20230628,102100,200693755300,26150,26200,26250,26050,63777
20230628,102000,199027946300,26250,26250,26250,26150,20845
20230628,101900,198481959950,26200,26150,26250,26100,40169
20230628,101800,197429707650,26150,26400,26450,26000,193865
20230628,101700,192359313300,26400,26750,26750,26400,77488
20230628,101600,190303089750,26700,26750,26750,26650,11388
20230628,101500,189998954700,26750,26700,26750,26650,16671
20230628,101400,189553870300,26650,26600,26700,26600,8287
20230628,101300,189333091550,26600,26600,26650,26550,12862
20230628,101200,188990603100,26550,26550,26600,26550,10270
20230628,101100,188717679250,26600,26550,26600,26500,7675
20230628,101000,188513786950,26550,26550,26550,26500,9926
20230628,100900,188250493000,26500,26500,26550,26500,8654
20230628,100800,188021046800,26500,26700,26700,26500,32828
20230628,100700,187147293400,26650,26650,26700,26650,8364
20230628,100600,186924126650,26650,26700,26700,26600,17870
20230628,100500,186447869900,26650,26800,26800,26650,32635
20230628,100400,185575020400,26800,26650,26800,26650,30525
20230628,100300,184758273050,26700,26650,26700,26600,12663
20230628,100200,184420412450,26650,26550,26700,26550,28956
20230628,100100,183649207650,26550,26500,26600,26500,8397
20230628,100000,183426354650,26550,26500,26550,26500,9181
20230628,095900,183182814100,26500,26450,26600,26450,21480
20230628,095800,182613684750,26450,26450,26500,26400,36415
20230628,095700,181651032100,26500,26500,26550,26400,32736
20230628,095600,180784443650,26550,26550,26600,26500,20258
20230628,095500,180246685350,26600,26450,26600,26450,17145
20230628,095400,179792061300,26450,26500,26500,26450,11979
20230628,095300,179475117500,26450,26500,26550,26400,28957
20230628,095200,178708747350,26550,26600,26600,26500,12918
20230628,095100,178366000800,26600,26450,26600,26450,29962
20230628,095000,177571819200,26450,26550,26600,26400,69387
20230628,094900,175734847950,26550,26700,26700,26550,33306
20230628,094800,174849149950,26650,26800,26800,26600,60505
20230628,094700,173234967900,26750,26800,26900,26700,49922
20230628,094600,171896675550,26800,26700,26850,26700,33045
20230628,094500,171011369200,26700,26600,26700,26600,24416
20230628,094400,170360055950,26650,26700,26750,26600,38786
20230628,094300,169325702900,26700,26600,26700,26550,40486
20230628,094200,168247490900,26650,26500,26700,26450,82939
20230628,094100,166044292950,26550,26850,26850,26500,156662
20230628,094000,161874034250,26850,26800,26900,26750,56083
20230628,093900,160370171500,26850,26850,26900,26700,85610
20230628,093800,158076086850,26900,27100,27100,26800,102478
20230628,093700,155315334000,27100,27250,27250,27050,32690
20230628,093600,154428246900,27250,27200,27400,27050,72042
20230628,093500,152468486900,27200,27150,27300,27100,60688
20230628,093400,150817561300,27200,27050,27250,26950,64642
20230628,093300,149069534550,27050,26950,27200,26900,81594
20230628,093200,146864003700,26900,27300,27350,26900,87404
20230628,093100,144497998350,27250,27150,27450,26900,179457
20230628,093000,139625426600,27200,27450,27500,27150,118575
20230628,092900,136392622300,27500,27500,27800,27150,290818
20230628,092800,128390447900,27500,27600,27650,27400,174587
20230628,092700,123576865500,27600,27350,27650,27250,349867
20230628,092600,113959370250,27350,27000,27450,26950,354977
20230628,092500,104275984250,27000,27000,27000,26750,112265
20230628,092400,101255126600,27000,26800,27050,26800,186970
20230628,092300,96214564900,26850,26650,26900,26600,105044
20230628,092200,93404321750,26650,26550,26700,26500,74840
20230628,092100,91412233950,26500,26500,26600,26400,76492
20230628,092000,89385105850,26500,26150,26500,26150,55843
20230628,091900,87917070300,26150,26300,26350,26150,54715
20230628,091800,86482422850,26250,26300,26350,26250,41620
20230628,091700,85387794100,26300,26200,26350,26150,58599
20230628,091600,83848983300,26200,26150,26200,26050,51357
20230628,091500,82507660250,26150,26250,26250,26050,97255
20230628,091400,79965216700,26250,26350,26400,26200,59993
20230628,091300,78387986050,26350,26200,26350,26200,85642
20230628,091200,76139595150,26200,26550,26650,26150,148506
20230628,091100,72220728300,26550,26500,26600,26400,105843
20230628,091000,69418284550,26450,26950,27000,26400,217335
20230628,090900,63621988250,26950,27100,27150,26950,107027
20230628,090800,60726850350,27100,26700,27150,26650,121610
20230628,090700,57450846100,26650,26950,27150,26650,254404
20230628,090600,50609570200,26950,27200,27250,26800,300169
20230628,090500,42500075850,27200,26750,27300,26650,437477
20230628,090400,30676123650,26750,26000,26850,26000,445217
20230628,090300,18896260500,26000,25950,26000,25700,140623
20230628,090200,15258643850,25900,25750,26000,25700,82043
20230628,090100,13140240150,25750,25850,25850,25650,133962
20230628,090000,9689933200,25800,25950,26050,25800,373505