KissMeData/018250/min/candle-20230705.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230705,185900,2717264650,25900,25900,25900,25900,2147
20230705,185800,2717264650,25900,25900,25900,25900,0
20230705,185700,2717264650,25900,25900,25900,25900,0
20230705,185600,2717264650,25900,25900,25900,25900,0
20230705,185500,2717264650,25900,25900,25900,25900,0
20230705,185400,2717264650,25900,25900,25900,25900,0
20230705,185300,2717264650,25900,25900,25900,25900,0
20230705,185200,2717264650,25900,25900,25900,25900,0
20230705,185100,2717264650,25900,25900,25900,25900,0
20230705,185000,2717264650,25900,25900,25900,25900,0
20230705,184900,2717264650,25900,25900,25900,25900,0
20230705,184800,2717264650,25900,25900,25900,25900,0
20230705,184700,2717264650,25900,25900,25900,25900,0
20230705,184600,2717264650,25900,25900,25900,25900,0
20230705,184500,2717264650,25900,25900,25900,25900,0
20230705,184400,2717264650,25900,25900,25900,25900,0
20230705,184300,2717264650,25900,25900,25900,25900,0
20230705,184200,2717264650,25900,25900,25900,25900,0
20230705,184100,2717264650,25900,25900,25900,25900,0
20230705,184000,2717264650,25900,25900,25900,25900,0
20230705,183900,2717264650,25900,25900,25900,25900,0
20230705,183800,2717264650,25900,25900,25900,25900,0
20230705,183700,2717264650,25900,25900,25900,25900,0
20230705,183600,2717264650,25900,25900,25900,25900,0
20230705,183500,2717264650,25900,25900,25900,25900,0
20230705,183400,2717264650,25900,25900,25900,25900,0
20230705,183300,2717264650,25900,25900,25900,25900,0
20230705,183200,2717264650,25900,25900,25900,25900,0
20230705,183100,2717264650,25900,25900,25900,25900,0
20230705,183000,2717264650,25900,25900,25900,25900,0
20230705,182900,2717264650,25900,25900,25900,25900,2147
20230705,182800,2717264650,25900,25900,25900,25900,0
20230705,182700,2717264650,25900,25900,25900,25900,0
20230705,182600,2717264650,25900,25900,25900,25900,0
20230705,182500,2717264650,25900,25900,25900,25900,0
20230705,182400,2717264650,25900,25900,25900,25900,0
20230705,182300,2717264650,25900,25900,25900,25900,0
20230705,182200,2717264650,25900,25900,25900,25900,0
20230705,182100,2717264650,25900,25900,25900,25900,0
20230705,182000,2717264650,25900,25900,25900,25900,0
20230705,181900,2717264650,25900,25900,25900,25900,0
20230705,181800,2717264650,25900,25900,25900,25900,0
20230705,181700,2717264650,25900,25900,25900,25900,0
20230705,181600,2717264650,25900,25900,25900,25900,0
20230705,181500,2717264650,25900,25900,25900,25900,0
20230705,181400,2717264650,25900,25900,25900,25900,0
20230705,181300,2717264650,25900,25900,25900,25900,0
20230705,181200,2717264650,25900,25900,25900,25900,0
20230705,181100,2717264650,25900,25900,25900,25900,0
20230705,181000,2717264650,25900,25900,25900,25900,0
20230705,180900,2717264650,25900,25900,25900,25900,0
20230705,180800,2717264650,25900,25900,25900,25900,0
20230705,180700,2717264650,25900,25900,25900,25900,0
20230705,180600,2717264650,25900,25900,25900,25900,0
20230705,180500,2717264650,25900,25900,25900,25900,0
20230705,180400,2717264650,25900,25900,25900,25900,0
20230705,180300,2717264650,25900,25900,25900,25900,0
20230705,180200,2717264650,25900,25900,25900,25900,0
20230705,180100,2717264650,25900,25900,25900,25900,0
20230705,180000,2717264650,25900,25900,25900,25900,0
20230705,175900,2717264650,25900,25900,25900,25900,2147
20230705,175800,2717264650,25900,25900,25900,25900,0
20230705,175700,2717264650,25900,25900,25900,25900,0
20230705,175600,2717264650,25900,25900,25900,25900,0
20230705,175500,2717264650,25900,25900,25900,25900,0
20230705,175400,2717264650,25900,25900,25900,25900,0
20230705,175300,2717264650,25900,25900,25900,25900,0
20230705,175200,2717264650,25900,25900,25900,25900,0
20230705,175100,2717264650,25900,25900,25900,25900,0
20230705,175000,2717264650,25900,25900,25900,25900,0
20230705,174900,2717264650,25900,25900,25900,25900,0
20230705,174800,2717264650,25900,25900,25900,25900,0
20230705,174700,2717264650,25900,25900,25900,25900,0
20230705,174600,2717264650,25900,25900,25900,25900,0
20230705,174500,2717264650,25900,25900,25900,25900,0
20230705,174400,2717264650,25900,25900,25900,25900,0
20230705,174300,2717264650,25900,25900,25900,25900,0
20230705,174200,2717264650,25900,25900,25900,25900,0
20230705,174100,2717264650,25900,25900,25900,25900,0
20230705,174000,2717264650,25900,25900,25900,25900,0
20230705,173900,2717264650,25900,25900,25900,25900,0
20230705,173800,2717264650,25900,25900,25900,25900,0
20230705,173700,2717264650,25900,25900,25900,25900,0
20230705,173600,2717264650,25900,25900,25900,25900,0
20230705,173500,2717264650,25900,25900,25900,25900,0
20230705,173400,2717264650,25900,25900,25900,25900,0
20230705,173300,2717264650,25900,25900,25900,25900,0
20230705,173200,2717264650,25900,25900,25900,25900,0
20230705,173100,2717264650,25900,25900,25900,25900,0
20230705,173000,2717264650,25900,25900,25900,25900,0
20230705,172900,2717264650,25900,25900,25900,25900,2147
20230705,172800,2717264650,25900,25900,25900,25900,0
20230705,172700,2717264650,25900,25900,25900,25900,0
20230705,172600,2717264650,25900,25900,25900,25900,0
20230705,172500,2717264650,25900,25900,25900,25900,0
20230705,172400,2717264650,25900,25900,25900,25900,0
20230705,172300,2717264650,25900,25900,25900,25900,0
20230705,172200,2717264650,25900,25900,25900,25900,0
20230705,172100,2717264650,25900,25900,25900,25900,0
20230705,172000,2717264650,25900,25900,25900,25900,0
20230705,171900,2717264650,25900,25900,25900,25900,0
20230705,171800,2717264650,25900,25900,25900,25900,0
20230705,171700,2717264650,25900,25900,25900,25900,0
20230705,171600,2717264650,25900,25900,25900,25900,0
20230705,171500,2717264650,25900,25900,25900,25900,0
20230705,171400,2717264650,25900,25900,25900,25900,0
20230705,171300,2717264650,25900,25900,25900,25900,0
20230705,171200,2717264650,25900,25900,25900,25900,0
20230705,171100,2717264650,25900,25900,25900,25900,0
20230705,171000,2717264650,25900,25900,25900,25900,0
20230705,170900,2717264650,25900,25900,25900,25900,0
20230705,170800,2717264650,25900,25900,25900,25900,0
20230705,170700,2717264650,25900,25900,25900,25900,0
20230705,170600,2717264650,25900,25900,25900,25900,0
20230705,170500,2717264650,25900,25900,25900,25900,0
20230705,170400,2717264650,25900,25900,25900,25900,0
20230705,170300,2717264650,25900,25900,25900,25900,0
20230705,170200,2717264650,25900,25900,25900,25900,0
20230705,170100,2717264650,25900,25900,25900,25900,0
20230705,170000,2717264650,25900,25900,25900,25900,0
20230705,165900,2717264650,25900,25900,25900,25900,2147
20230705,165800,2717264650,25900,25900,25900,25900,0
20230705,165700,2717264650,25900,25900,25900,25900,0
20230705,165600,2717264650,25900,25900,25900,25900,0
20230705,165500,2717264650,25900,25900,25900,25900,0
20230705,165400,2717264650,25900,25900,25900,25900,0
20230705,165300,2717264650,25900,25900,25900,25900,0
20230705,165200,2717264650,25900,25900,25900,25900,0
20230705,165100,2717264650,25900,25900,25900,25900,0
20230705,165000,2717264650,25900,25900,25900,25900,0
20230705,164900,2717264650,25900,25900,25900,25900,0
20230705,164800,2717264650,25900,25900,25900,25900,0
20230705,164700,2717264650,25900,25900,25900,25900,0
20230705,164600,2717264650,25900,25900,25900,25900,0
20230705,164500,2717264650,25900,25900,25900,25900,0
20230705,164400,2717264650,25900,25900,25900,25900,0
20230705,164300,2717264650,25900,25900,25900,25900,0
20230705,164200,2717264650,25900,25900,25900,25900,0
20230705,164100,2717264650,25900,25900,25900,25900,0
20230705,164000,2717264650,25900,25900,25900,25900,0
20230705,163900,2717264650,25900,25900,25900,25900,0
20230705,163800,2717264650,25900,25900,25900,25900,0
20230705,163700,2717264650,25900,25900,25900,25900,0
20230705,163600,2717264650,25900,25900,25900,25900,0
20230705,163500,2717264650,25900,25900,25900,25900,0
20230705,163400,2717264650,25900,25900,25900,25900,0
20230705,163300,2717264650,25900,25900,25900,25900,0
20230705,163200,2717264650,25900,25900,25900,25900,0
20230705,163100,2717264650,25900,25900,25900,25900,0
20230705,163000,2717264650,25900,25900,25900,25900,0
20230705,162900,2717264650,25900,25900,25900,25900,2147
20230705,162800,2717264650,25900,25900,25900,25900,0
20230705,162700,2717264650,25900,25900,25900,25900,0
20230705,162600,2717264650,25900,25900,25900,25900,0
20230705,162500,2717264650,25900,25900,25900,25900,0
20230705,162400,2717264650,25900,25900,25900,25900,0
20230705,162300,2717264650,25900,25900,25900,25900,0
20230705,162200,2717264650,25900,25900,25900,25900,0
20230705,162100,2717264650,25900,25900,25900,25900,0
20230705,162000,2717264650,25900,25900,25900,25900,0
20230705,161900,2717264650,25900,25900,25900,25900,0
20230705,161800,2717264650,25900,25900,25900,25900,0
20230705,161700,2717264650,25900,25900,25900,25900,0
20230705,161600,2717264650,25900,25900,25900,25900,0
20230705,161500,2717264650,25900,25900,25900,25900,0
20230705,161400,2717264650,25900,25900,25900,25900,0
20230705,161300,2717264650,25900,25900,25900,25900,0
20230705,161200,2717264650,25900,25900,25900,25900,0
20230705,161100,2717264650,25900,25900,25900,25900,0
20230705,161000,2717264650,25900,25900,25900,25900,0
20230705,160900,2717264650,25900,25900,25900,25900,0
20230705,160800,2717264650,25900,25900,25900,25900,0
20230705,160700,2717264650,25900,25900,25900,25900,0
20230705,160600,2717264650,25900,25900,25900,25900,0
20230705,160500,2717264650,25900,25900,25900,25900,0
20230705,160400,2717264650,25900,25900,25900,25900,0
20230705,160300,2717264650,25900,25900,25900,25900,0
20230705,160200,2717264650,25900,25900,25900,25900,0
20230705,160100,2717264650,25900,25900,25900,25900,0
20230705,160000,2717264650,25900,25900,25900,25900,0
20230705,155900,2717264650,25900,25900,25900,25900,2147
20230705,155800,2717264650,25900,25900,25900,25900,0
20230705,155700,2717264650,25900,25900,25900,25900,0
20230705,155600,2717264650,25900,25900,25900,25900,0
20230705,155500,2717264650,25900,25900,25900,25900,0
20230705,155400,2717264650,25900,25900,25900,25900,0
20230705,155300,2717264650,25900,25900,25900,25900,0
20230705,155200,2717264650,25900,25900,25900,25900,0
20230705,155100,2717264650,25900,25900,25900,25900,0
20230705,155000,2717264650,25900,25900,25900,25900,0
20230705,154900,2717264650,25900,25900,25900,25900,0
20230705,154800,2717264650,25900,25900,25900,25900,0
20230705,154700,2717264650,25900,25900,25900,25900,0
20230705,154600,2717264650,25900,25900,25900,25900,0
20230705,154500,2717264650,25900,25900,25900,25900,0
20230705,154400,2717264650,25900,25900,25900,25900,0
20230705,154300,2717264650,25900,25900,25900,25900,0
20230705,154200,2717264650,25900,25900,25900,25900,0
20230705,154100,2717264650,25900,25900,25900,25900,0
20230705,154000,2717264650,25900,25900,25900,25900,0
20230705,153900,2717264650,25900,25900,25900,25900,0
20230705,153800,2717264650,25900,25900,25900,25900,0
20230705,153700,2717264650,25900,25900,25900,25900,0
20230705,153600,2717264650,25900,25900,25900,25900,0
20230705,153500,2717264650,25900,25900,25900,25900,0
20230705,153400,2717264650,25900,25900,25900,25900,0
20230705,153300,2717264650,25900,25900,25900,25900,0
20230705,153200,2717264650,25900,25900,25900,25900,0
20230705,153100,2717264650,25900,25900,25900,25900,0
20230705,153000,2717264650,25900,25900,25900,25900,2147
20230705,152900,2661657350,25800,25800,25800,25800,0
20230705,152800,2661657350,25800,25800,25800,25800,0
20230705,152700,2661657350,25800,25800,25800,25800,0
20230705,152600,2661657350,25800,25800,25800,25800,0
20230705,152500,2661657350,25800,25800,25800,25800,0
20230705,152400,2661657350,25800,25800,25800,25800,0
20230705,152300,2661657350,25800,25800,25800,25800,0
20230705,152200,2661657350,25800,25800,25800,25800,0
20230705,152100,2661657350,25800,25800,25800,25800,0
20230705,152000,2661657350,25800,25800,25800,25800,0
20230705,151900,2661657350,25800,25950,25950,25800,431
20230705,151800,2650529100,25900,25950,25950,25900,66
20230705,151700,2648819200,25950,26000,26000,25950,30
20230705,151600,2648040050,25950,26000,26000,25800,833
20230705,151500,2626480400,26000,25950,26000,25900,237
20230705,151400,2620336500,25950,26000,26000,25950,74
20230705,151300,2618413300,26000,26000,26000,25950,82
20230705,151200,2616281600,26000,25950,26000,25950,66
20230705,151100,2614567050,25950,26000,26000,25950,88
20230705,151000,2612282150,26000,25950,26000,25900,89
20230705,150900,2609969600,25950,25950,26000,25950,183
20230705,150800,2605220600,25950,26000,26000,25950,76
20230705,150700,2603247650,25900,25950,26000,25900,230
20230705,150600,2597276100,26000,26000,26000,26000,83
20230705,150500,2595118100,26000,26000,26000,26000,80
20230705,150400,2593038100,26000,26050,26050,26000,122
20230705,150300,2589862800,26050,26000,26050,26000,587
20230705,150200,2574594750,26000,26050,26050,26000,122
20230705,150100,2571419050,26050,26050,26050,26050,81
20230705,150000,2569309000,26050,26050,26050,26050,253
20230705,145900,2562718350,26050,26050,26050,26000,179
20230705,145800,2558055650,26050,26050,26050,26050,121
20230705,145700,2554903600,26050,26050,26050,26000,107
20230705,145600,2552117650,26000,26000,26050,26000,472
20230705,145500,2539831650,26000,26000,26050,25950,350
20230705,145400,2530728550,26050,26100,26100,25900,450
20230705,145300,2519021650,26100,26100,26100,26050,228
20230705,145200,2513072250,26050,26050,26100,26000,356
20230705,145100,2503798350,26050,26050,26050,25900,365
20230705,145000,2494326300,26050,26050,26100,26050,306
20230705,144900,2486351000,26050,26000,26050,26000,173
20230705,144800,2481844400,26050,26050,26050,26050,97
20230705,144700,2479317550,26050,26050,26050,26050,202
20230705,144600,2474055450,26050,26050,26050,26050,80
20230705,144500,2471971450,26000,26050,26050,26000,259
20230705,144400,2465225000,26050,26050,26050,26000,129
20230705,144300,2461866050,26050,26050,26050,26050,132
20230705,144200,2458427450,26050,26050,26050,26050,196
20230705,144100,2453321650,26050,26050,26050,26050,253
20230705,144000,2446731000,26050,26050,26050,26050,162
20230705,143900,2442510900,26050,26050,26050,26000,269
20230705,143800,2435508450,26050,26050,26050,26050,214
20230705,143700,2429933750,26000,26000,26000,25950,552
20230705,143600,2415582750,26000,26000,26000,26000,139
20230705,143500,2411968750,26000,26000,26000,26000,98
20230705,143400,2409420750,26000,26000,26000,26000,277
20230705,143300,2402218750,26000,25950,26000,25950,368
20230705,143200,2392654150,25950,25950,26000,25900,292
20230705,143100,2385080200,25950,25950,26000,25900,289
20230705,143000,2377579950,25950,25950,25950,25900,323
20230705,142900,2369199050,25950,25950,25950,25950,40
20230705,142800,2368161050,25950,25950,25950,25950,36
20230705,142700,2367226850,25900,25950,25950,25900,254
20230705,142600,2360635800,25950,25950,25950,25950,36
20230705,142500,2359701600,25950,25950,25950,25950,22
20230705,142400,2359130700,25950,26000,26000,25900,80
20230705,142300,2357054650,26000,26000,26000,25800,493
20230705,142200,2344286000,26000,26000,26000,26000,12
20230705,142100,2343974000,25950,26000,26000,25950,275
20230705,142000,2336832050,26000,25950,26000,25950,217
20230705,141900,2331199700,25950,25950,26000,25950,208
20230705,141800,2325800850,25950,26000,26000,25950,88
20230705,141700,2323516100,26000,25950,26000,25950,56
20230705,141600,2322061100,26000,25950,26000,25950,158
20230705,141500,2317959850,25950,25950,25950,25950,24
20230705,141400,2317337050,25950,25850,25950,25850,87
20230705,141300,2315079900,25900,25900,25900,25900,23
20230705,141200,2314484200,25900,25900,25900,25850,238
20230705,141100,2308323500,25850,25850,25850,25850,76
20230705,141000,2306358900,25850,25800,25850,25800,33
20230705,140900,2305506050,25850,26000,26000,25750,2308
20230705,140800,2245877950,26000,26050,26050,26000,97
20230705,140700,2243352400,25950,26050,26050,25950,152
20230705,140600,2239399750,26050,26050,26050,26050,6
20230705,140500,2239243450,26000,26000,26000,26000,156
20230705,140400,2235187450,26000,26000,26000,26000,87
20230705,140300,2232925450,26000,26000,26000,26000,6
20230705,140200,2232769450,26000,26000,26000,26000,24
20230705,140100,2232145450,26000,25950,26000,25950,296
20230705,140000,2224453500,25950,26000,26000,25950,250
20230705,135900,2217965700,26000,26000,26000,26000,23
20230705,135800,2217367700,26000,26000,26050,26000,234
20230705,135700,2211281050,26000,26000,26000,26000,122
20230705,135600,2208109050,26050,26000,26050,26000,81
20230705,135500,2206001650,26050,26050,26050,26050,85
20230705,135400,2203787400,26000,26000,26000,26000,194
20230705,135300,2198743400,25950,26000,26000,25950,16
20230705,135200,2198327500,26000,25950,26000,25950,25
20230705,135100,2197677600,26050,26050,26050,25950,86
20230705,135000,2195440000,26050,26050,26050,26000,241
20230705,134900,2189167150,26050,26000,26050,26000,205
20230705,134800,2183836000,26050,26050,26050,26000,253
20230705,134700,2177252400,26000,26000,26000,26000,114
20230705,134600,2174288400,26000,26050,26050,26000,303
20230705,134500,2166409250,26050,26050,26050,26050,49
20230705,134400,2165132800,26050,26050,26050,26050,35
20230705,134300,2164221050,26050,26050,26050,26050,246
20230705,134200,2157812750,26000,26050,26050,26000,114
20230705,134100,2154845200,26050,26000,26050,26000,98
20230705,134000,2152296050,26050,26100,26100,26000,664
20230705,133900,2134986400,26050,26100,26100,26050,602
20230705,133800,2119299050,26150,26100,26150,26100,160
20230705,133700,2115120550,26100,26100,26100,26100,65
20230705,133600,2113424050,26100,26100,26100,26100,213
20230705,133500,2107864750,26100,26050,26100,26000,193
20230705,133400,2102837450,26050,26050,26100,26000,38
20230705,133300,2101847300,26050,26050,26050,26050,0
20230705,133200,2101847300,26050,26050,26050,26050,264
20230705,133100,2094970100,26050,26050,26050,26050,5
20230705,133000,2094839850,26050,26050,26050,26050,28
20230705,132900,2094110450,26050,26050,26150,26050,275
20230705,132800,2086931150,26000,26000,26000,26000,110
20230705,132700,2084071150,26000,26000,26150,26000,33
20230705,132600,2083211100,26000,26050,26150,26000,178
20230705,132500,2078575850,26150,26100,26150,26050,1018
20230705,132400,2052004600,26100,26000,26100,25950,48
20230705,132300,2050754900,26050,26050,26050,26050,4
20230705,132200,2050650700,26050,26000,26100,26000,80
20230705,132100,2048564200,25900,26000,26100,25900,367
20230705,132000,2039030900,26100,26100,26100,26100,0
20230705,131900,2039030900,26100,26000,26100,25950,96
20230705,131800,2036528550,25950,26100,26100,25950,207
20230705,131700,2031147800,26000,26000,26000,26000,177
20230705,131600,2026545800,26100,26000,26100,26000,174
20230705,131500,2022014300,26000,26000,26000,26000,59
20230705,131400,2020480300,26000,26000,26100,26000,582
20230705,131300,2005346550,26000,26100,26100,26000,36
20230705,131200,2004407500,26050,26050,26100,26050,78
20230705,131100,2002372850,26050,26050,26100,26050,44
20230705,131000,2001226400,26050,26100,26100,26050,162
20230705,130900,1997006000,26050,26050,26100,26050,100
20230705,130800,1994397800,26050,26050,26050,26050,29
20230705,130700,1993642350,26050,26050,26050,26050,340
20230705,130600,1984785350,26150,26150,26150,26100,88
20230705,130500,1982485300,26100,26100,26150,26100,236
20230705,130400,1976325400,26100,26100,26100,26100,0
20230705,130300,1976325400,26100,26150,26150,26100,232
20230705,130200,1970265600,26150,26150,26150,26150,6
20230705,130100,1970108700,26100,26150,26150,26100,520
20230705,130000,1956536150,26150,26100,26150,26050,396
20230705,125900,1946206050,26100,26100,26100,26100,74
20230705,125800,1944274650,26100,26100,26100,26100,29
20230705,125700,1943517750,26050,26000,26100,26000,79
20230705,125600,1941459650,26100,26050,26100,26050,303
20230705,125500,1933555950,26050,26000,26050,26000,39
20230705,125400,1932540400,26050,26050,26050,26050,0
20230705,125300,1932540400,26050,26050,26050,26050,79
20230705,125200,1930482450,26000,26000,26000,25950,186
20230705,125100,1925646500,26000,26000,26000,26000,0
20230705,125000,1925646500,26000,26000,26000,26000,99
20230705,124900,1923072500,26000,25950,26000,25950,46
20230705,124800,1921878500,25900,25900,25900,25900,172
20230705,124700,1917423700,25950,25950,26000,25800,66
20230705,124600,1915710900,25850,25900,25900,25850,933
20230705,124500,1891584150,25950,25900,25950,25900,427
20230705,124400,1880507600,25950,26050,26050,25950,34
20230705,124300,1879624800,26050,26000,26050,26000,268
20230705,124200,1872652250,26050,26000,26050,26000,455
20230705,124100,1860820800,25900,25950,25950,25900,242
20230705,124000,1854541950,25950,25950,25950,25950,35
20230705,123900,1853633700,25950,25950,25950,25950,79
20230705,123800,1851583650,25900,25950,25950,25900,332
20230705,123700,1842978500,25950,25950,25950,25900,135
20230705,123600,1839476750,25950,25950,25950,25950,29
20230705,123500,1838724200,25950,25950,25950,25950,6
20230705,123400,1838568500,25950,25950,25950,25950,267
20230705,123300,1831639850,25950,25950,25950,25950,39
20230705,123200,1830627800,25950,25950,25950,25950,5
20230705,123100,1830498050,25950,25900,25950,25900,35
20230705,123000,1829590400,25950,25900,25950,25900,220
20230705,122900,1823888300,25900,25900,25900,25900,341
20230705,122800,1815056400,25950,25950,25950,25950,23
20230705,122700,1814459550,25950,25950,25950,25950,147
20230705,122600,1810644900,25950,25900,25950,25900,32
20230705,122500,1809814650,25900,25950,25950,25900,26
20230705,122400,1809140000,26000,25950,26000,25950,909
20230705,122300,1785545050,26000,26000,26000,25950,186
20230705,122200,1780709200,25950,25950,25950,25950,4
20230705,122100,1780605400,26000,25950,26000,25950,126
20230705,122000,1777329550,26000,26000,26000,26000,199
20230705,121900,1772155550,25950,25950,26000,25950,352
20230705,121800,1763006150,25950,26000,26000,25950,91
20230705,121700,1760643300,26000,26000,26000,25950,174
20230705,121600,1756121850,25950,26000,26050,25950,797
20230705,121500,1735393650,26000,26050,26100,26000,33
20230705,121400,1734534050,26100,26100,26100,26100,47
20230705,121300,1733307350,26000,26000,26050,26000,39
20230705,121200,1732293050,26000,26050,26050,26000,441
20230705,121100,1720826600,26050,26050,26050,26000,90
20230705,121000,1718482250,26050,26000,26050,26000,30
20230705,120900,1717700850,26050,26000,26050,26000,56
20230705,120800,1716242200,26050,26000,26050,26000,53
20230705,120700,1714862000,25950,26000,26000,25950,32
20230705,120600,1714030150,26000,25950,26000,25950,43
20230705,120500,1712912300,26000,25900,26000,25900,79
20230705,120400,1710861300,25900,25900,25900,25850,100
20230705,120300,1708271450,25850,25850,25850,25850,206
20230705,120200,1702946350,25850,25900,25900,25850,59
20230705,120100,1701418400,25950,25950,25950,25900,257
20230705,120000,1694749500,25900,25900,25950,25900,208
20230705,115900,1689362000,25950,25950,25950,25900,32
20230705,115800,1688531750,25950,25900,25950,25850,104
20230705,115700,1685834900,25900,25850,25950,25850,118
20230705,115600,1682783100,25950,26000,26000,25850,567
20230705,115500,1668091900,26000,26000,26050,26000,457
20230705,115400,1656207150,26050,26050,26050,26000,186
20230705,115300,1651361950,26000,26050,26050,26000,28
20230705,115200,1650632700,26000,26050,26050,26000,113
20230705,115100,1647689300,26050,26100,26100,26050,104
20230705,115000,1644976100,26050,26000,26050,26000,277
20230705,114900,1637760850,26000,26050,26050,26000,8
20230705,114800,1637552550,26000,26000,26000,25950,277
20230705,114700,1630350700,26000,25950,26000,25950,199
20230705,114600,1625178500,26000,25950,26000,25950,33
20230705,114500,1624320650,26000,26000,26000,26000,90
20230705,114400,1621980650,25950,25950,26000,25950,17
20230705,114300,1621539250,25950,25950,25950,25900,281
20230705,114200,1614247450,25900,25900,25950,25900,524
20230705,114100,1600672900,25850,25850,25900,25850,67
20230705,114000,1598940650,25900,25850,25900,25850,25
20230705,113900,1598293250,25900,25900,25900,25900,6
20230705,113800,1598137850,25900,25950,25950,25800,149
20230705,113700,1594283300,25900,25900,25950,25900,33
20230705,113600,1593427400,25950,25950,25950,25950,189
20230705,113500,1588522850,25950,25950,25950,25900,84
20230705,113400,1586343150,25950,25950,25950,25950,25
20230705,113300,1585694400,25900,25950,25950,25900,10
20230705,113200,1585435050,25950,25850,25950,25850,235
20230705,113100,1579342700,25850,25900,25950,25850,146
20230705,113000,1575561150,25900,25900,25900,25850,51
20230705,112900,1574241350,25850,25850,25900,25850,198
20230705,112800,1569118850,25800,25850,25900,25800,771
20230705,112700,1549197400,25900,25850,25900,25850,39
20230705,112600,1548188050,25950,25950,25950,25900,121
20230705,112500,1545052550,26000,26000,26000,25950,228
20230705,112400,1539131500,25950,25900,25950,25900,28
20230705,112300,1538405000,26000,25950,26000,25950,146
20230705,112200,1534616000,26000,25950,26000,25950,65
20230705,112100,1532926050,25950,25900,25950,25900,272
20230705,112000,1525875250,25900,25900,25900,25850,305
20230705,111900,1517980950,25950,25950,26000,25900,229
20230705,111800,1512035650,25950,25950,26000,25950,372
20230705,111700,1502372750,26000,25950,26000,25950,8
20230705,111600,1502164900,26000,25950,26000,25950,71
20230705,111500,1500322300,25900,26000,26000,25900,40
20230705,111400,1499284100,25950,25950,25950,25900,304
20230705,111300,1491395450,25900,25900,25950,25900,114
20230705,111200,1488440900,25900,25800,25900,25800,134
20230705,111100,1484979550,25800,25950,25950,25800,1259
20230705,111000,1452401700,26000,26000,26000,26000,144
20230705,110900,1448657700,25950,26000,26000,25950,52
20230705,110800,1447305800,26000,26000,26000,25950,154
20230705,110700,1443305100,26000,25950,26000,25950,142
20230705,110600,1439619350,26000,26000,26000,25950,252
20230705,110500,1433073950,26000,26050,26100,26000,1249
20230705,110400,1400576900,26050,26200,26200,26050,2349
20230705,110300,1339213650,26150,26250,26250,26150,1595
20230705,110200,1297408400,26200,26250,26250,26200,389
20230705,110100,1287199850,26200,26250,26250,26200,433
20230705,110000,1275834750,26250,26250,26250,26200,390
20230705,105900,1265597900,26250,26150,26250,26150,536
20230705,105800,1251547750,26150,26200,26200,26150,1181
20230705,105700,1220613200,26200,26150,26200,26150,108
20230705,105600,1217785650,26200,26200,26200,26150,389
20230705,105500,1207599000,26200,26150,26200,26100,53
20230705,105400,1206212550,26150,26150,26150,26100,94
20230705,105300,1203754600,26150,26150,26150,26100,128
20230705,105200,1200407650,26100,26150,26150,26100,312
20230705,105100,1192249000,26150,26150,26150,26100,53
20230705,105000,1190863200,26150,26150,26150,26100,94
20230705,104900,1188405200,26150,26150,26150,26100,217
20230705,104800,1182731300,26150,26150,26150,26100,42
20230705,104700,1181633150,26150,26150,26150,26100,167
20230705,104600,1177266850,26100,26150,26150,26100,168
20230705,104500,1172878800,26100,26150,26150,26100,222
20230705,104400,1167073650,26150,26150,26150,26100,65
20230705,104300,1165374800,26150,26150,26150,26100,156
20230705,104200,1161295550,26150,26100,26150,26100,49
20230705,104100,1160014350,26150,26150,26150,26100,323
20230705,104000,1151568400,26150,26150,26150,26100,200
20230705,103900,1146338500,26150,26200,26200,26100,263
20230705,103800,1139462200,26200,26150,26200,26150,261
20230705,103700,1132629000,26200,26200,26200,26150,82
20230705,103600,1130480750,26150,26200,26200,26150,816
20230705,103500,1109136150,26200,26150,26200,26150,50
20230705,103400,1107827400,26200,26200,26200,26150,267
20230705,103300,1100832150,26200,26200,26200,26150,259
20230705,103200,1094052100,26200,26200,26200,26150,102
20230705,103100,1091379850,26200,26200,26200,26150,210
20230705,103000,1085879950,26200,26150,26200,26150,436
20230705,102900,1074464850,26200,26200,26200,26150,272
20230705,102800,1067338950,26200,26150,26200,26150,552
20230705,102700,1052903550,26150,26100,26150,26100,345
20230705,102600,1043890250,26100,26100,26100,26050,160
20230705,102500,1039714400,26050,26100,26100,26050,90
20230705,102400,1037366450,26100,26050,26100,26000,85
20230705,102300,1035148200,26050,26100,26100,26050,297
20230705,102200,1027399600,26000,26050,26100,26000,296
20230705,102100,1019687150,26050,26100,26100,26050,125
20230705,102000,1016425950,26100,26100,26100,26050,217
20230705,101900,1010763000,26000,26050,26100,26000,165
20230705,101800,1006471250,26050,26100,26100,26000,322
20230705,101700,998083200,26050,26100,26100,26050,101
20230705,101600,995447250,26100,26100,26100,26050,223
20230705,101500,989627100,26100,26050,26100,26050,161
20230705,101400,985429400,26100,26000,26100,26000,139
20230705,101300,981806000,26050,25950,26050,25950,227
20230705,101200,975903500,26000,25950,26000,25950,251
20230705,101100,969379200,25950,25950,26000,25950,105
20230705,101000,966650000,26000,26050,26050,25950,173
20230705,100900,962152550,26050,26000,26050,26000,106
20230705,100800,959393450,26000,25950,26000,25950,140
20230705,100700,955753900,25950,26000,26000,25800,206
20230705,100600,950423050,26000,25950,26000,25950,58
20230705,100500,948915800,26000,26000,26000,25900,268
20230705,100400,941949100,25950,25950,26000,25950,140
20230705,100300,938310500,25950,26000,26000,25950,70
20230705,100200,936491700,25950,26000,26050,25950,75
20230705,100100,934543050,26000,26000,26000,25950,223
20230705,100000,928750450,26000,26050,26100,25850,430
20230705,095900,917606400,26050,26000,26050,26000,42
20230705,095800,916513900,26000,26050,26100,26000,474
20230705,095700,904158550,26100,26100,26150,26100,165
20230705,095600,899852000,26100,26150,26200,26100,63
20230705,095500,898203650,26150,26150,26200,26150,131
20230705,095400,894772450,26050,26200,26200,26050,269
20230705,095300,887740600,26150,26200,26250,26150,315
20230705,095200,879496150,26150,26200,26200,26150,169
20230705,095100,875069850,26200,26200,26250,26200,417
20230705,095000,864142600,26200,26100,26200,26100,312
20230705,094900,855975250,26150,26150,26150,26100,270
20230705,094800,848914800,26100,26050,26150,26050,237
20230705,094700,842736100,26050,26100,26100,26050,510
20230705,094600,829425250,26100,26100,26100,26050,506
20230705,094500,816218800,26100,26050,26100,26050,134
20230705,094400,812722200,26050,26000,26050,25950,158
20230705,094300,808614050,26000,25950,26000,25900,385
20230705,094200,798616350,25950,26000,26000,25950,112
20230705,094100,795704500,25950,26000,26000,25950,72
20230705,094000,793834750,26000,26000,26000,25950,262
20230705,093900,787025900,26000,26000,26000,25950,76
20230705,093800,785050100,26000,26000,26000,25950,30
20230705,093700,784270500,26000,26050,26100,26000,324
20230705,093600,775843950,26000,26050,26050,26000,158
20230705,093500,771734350,26000,26000,26000,25950,35
20230705,093400,770824950,26000,26050,26100,26000,79
20230705,093300,768767700,26050,25950,26050,25950,1027
20230705,093200,742021800,25950,26000,26000,25950,239
20230705,093100,735808450,26000,26050,26050,26000,137
20230705,093000,732245500,26000,26000,26050,26000,412
20230705,092900,721527250,25950,25800,26000,25800,341
20230705,092800,712696450,25800,25800,25900,25750,1271
20230705,092700,679887300,25850,25750,25850,25700,930
20230705,092600,655972650,25800,25800,25850,25700,714
20230705,092500,637596300,25850,25750,25850,25750,276
20230705,092400,630481600,25750,25800,25800,25750,881
20230705,092300,607788000,25800,25900,25900,25750,503
20230705,092200,594811500,25800,25950,26000,25800,537
20230705,092100,580903700,25900,25900,25900,25900,568
20230705,092000,566192500,25900,25900,25900,25850,20
20230705,091900,565674550,25850,25900,25900,25850,61
20230705,091800,564095750,25900,25800,25900,25750,72
20230705,091700,562234200,25750,25700,25800,25700,298
20230705,091600,554561250,25700,25750,25850,25700,1976
20230705,091500,503600850,25750,25800,25800,25750,319
20230705,091400,495382750,25800,25850,25850,25700,1629
20230705,091300,453409650,25850,25900,25900,25850,124
20230705,091200,450199850,25850,25900,26000,25850,341
20230705,091100,441371950,25900,25850,26000,25850,72
20230705,091000,439506650,25900,26100,26100,25900,1151
20230705,090900,409595700,26100,26100,26100,25950,463
20230705,090800,397536850,26100,26100,26150,26050,810
20230705,090700,376396650,26100,26100,26150,26100,1257
20230705,090600,343587550,26150,25950,26150,25950,1505
20230705,090500,304353450,25950,25900,25950,25900,541
20230705,090400,290326650,25850,25800,25850,25700,575
20230705,090300,275489300,25800,25750,25800,25650,1277
20230705,090200,242629450,25800,25950,25950,25700,1978
20230705,090100,191542700,25950,26100,26100,25950,908
20230705,090000,167936550,26000,26250,26300,26000,6290