KissMeData/001060/min/candle-20230706.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230706,183200,2690161150,24500,24500,24500,24500,3103
20230706,183100,2690161150,24500,24500,24500,24500,0
20230706,183000,2690161150,24500,24500,24500,24500,0
20230706,182900,2690161150,24500,24500,24500,24500,0
20230706,182800,2690161150,24500,24500,24500,24500,0
20230706,182700,2690161150,24500,24500,24500,24500,0
20230706,182600,2690161150,24500,24500,24500,24500,0
20230706,182500,2690161150,24500,24500,24500,24500,0
20230706,182400,2690161150,24500,24500,24500,24500,0
20230706,182300,2690161150,24500,24500,24500,24500,0
20230706,182200,2690161150,24500,24500,24500,24500,0
20230706,182100,2690161150,24500,24500,24500,24500,0
20230706,182000,2690161150,24500,24500,24500,24500,0
20230706,181900,2690161150,24500,24500,24500,24500,0
20230706,181800,2690161150,24500,24500,24500,24500,0
20230706,181700,2690161150,24500,24500,24500,24500,0
20230706,181600,2690161150,24500,24500,24500,24500,0
20230706,181500,2690161150,24500,24500,24500,24500,0
20230706,181400,2690161150,24500,24500,24500,24500,0
20230706,181300,2690161150,24500,24500,24500,24500,0
20230706,181200,2690161150,24500,24500,24500,24500,0
20230706,181100,2690161150,24500,24500,24500,24500,0
20230706,181000,2690161150,24500,24500,24500,24500,0
20230706,180900,2690161150,24500,24500,24500,24500,0
20230706,180800,2690161150,24500,24500,24500,24500,0
20230706,180700,2690161150,24500,24500,24500,24500,0
20230706,180600,2690161150,24500,24500,24500,24500,0
20230706,180500,2690161150,24500,24500,24500,24500,0
20230706,180400,2690161150,24500,24500,24500,24500,0
20230706,180300,2690161150,24500,24500,24500,24500,0
20230706,180200,2690161150,24500,24500,24500,24500,3103
20230706,180100,2690161150,24500,24500,24500,24500,0
20230706,180000,2690161150,24500,24500,24500,24500,0
20230706,175900,2690161150,24500,24500,24500,24500,0
20230706,175800,2690161150,24500,24500,24500,24500,0
20230706,175700,2690161150,24500,24500,24500,24500,0
20230706,175600,2690161150,24500,24500,24500,24500,0
20230706,175500,2690161150,24500,24500,24500,24500,0
20230706,175400,2690161150,24500,24500,24500,24500,0
20230706,175300,2690161150,24500,24500,24500,24500,0
20230706,175200,2690161150,24500,24500,24500,24500,0
20230706,175100,2690161150,24500,24500,24500,24500,0
20230706,175000,2690161150,24500,24500,24500,24500,0
20230706,174900,2690161150,24500,24500,24500,24500,0
20230706,174800,2690161150,24500,24500,24500,24500,0
20230706,174700,2690161150,24500,24500,24500,24500,0
20230706,174600,2690161150,24500,24500,24500,24500,0
20230706,174500,2690161150,24500,24500,24500,24500,0
20230706,174400,2690161150,24500,24500,24500,24500,0
20230706,174300,2690161150,24500,24500,24500,24500,0
20230706,174200,2690161150,24500,24500,24500,24500,0
20230706,174100,2690161150,24500,24500,24500,24500,0
20230706,174000,2690161150,24500,24500,24500,24500,0
20230706,173900,2690161150,24500,24500,24500,24500,0
20230706,173800,2690161150,24500,24500,24500,24500,0
20230706,173700,2690161150,24500,24500,24500,24500,0
20230706,173600,2690161150,24500,24500,24500,24500,0
20230706,173500,2690161150,24500,24500,24500,24500,0
20230706,173400,2690161150,24500,24500,24500,24500,0
20230706,173300,2690161150,24500,24500,24500,24500,0
20230706,173200,2690161150,24500,24500,24500,24500,3103
20230706,173100,2690161150,24500,24500,24500,24500,0
20230706,173000,2690161150,24500,24500,24500,24500,0
20230706,172900,2690161150,24500,24500,24500,24500,0
20230706,172800,2690161150,24500,24500,24500,24500,0
20230706,172700,2690161150,24500,24500,24500,24500,0
20230706,172600,2690161150,24500,24500,24500,24500,0
20230706,172500,2690161150,24500,24500,24500,24500,0
20230706,172400,2690161150,24500,24500,24500,24500,0
20230706,172300,2690161150,24500,24500,24500,24500,0
20230706,172200,2690161150,24500,24500,24500,24500,0
20230706,172100,2690161150,24500,24500,24500,24500,0
20230706,172000,2690161150,24500,24500,24500,24500,0
20230706,171900,2690161150,24500,24500,24500,24500,0
20230706,171800,2690161150,24500,24500,24500,24500,0
20230706,171700,2690161150,24500,24500,24500,24500,0
20230706,171600,2690161150,24500,24500,24500,24500,0
20230706,171500,2690161150,24500,24500,24500,24500,0
20230706,171400,2690161150,24500,24500,24500,24500,0
20230706,171300,2690161150,24500,24500,24500,24500,0
20230706,171200,2690161150,24500,24500,24500,24500,0
20230706,171100,2690161150,24500,24500,24500,24500,0
20230706,171000,2690161150,24500,24500,24500,24500,0
20230706,170900,2690161150,24500,24500,24500,24500,0
20230706,170800,2690161150,24500,24500,24500,24500,0
20230706,170700,2690161150,24500,24500,24500,24500,0
20230706,170600,2690161150,24500,24500,24500,24500,0
20230706,170500,2690161150,24500,24500,24500,24500,0
20230706,170400,2690161150,24500,24500,24500,24500,0
20230706,170300,2690161150,24500,24500,24500,24500,0
20230706,170200,2690161150,24500,24500,24500,24500,3103
20230706,170100,2690161150,24500,24500,24500,24500,0
20230706,170000,2690161150,24500,24500,24500,24500,0
20230706,165900,2690161150,24500,24500,24500,24500,0
20230706,165800,2690161150,24500,24500,24500,24500,0
20230706,165700,2690161150,24500,24500,24500,24500,0
20230706,165600,2690161150,24500,24500,24500,24500,0
20230706,165500,2690161150,24500,24500,24500,24500,0
20230706,165400,2690161150,24500,24500,24500,24500,0
20230706,165300,2690161150,24500,24500,24500,24500,0
20230706,165200,2690161150,24500,24500,24500,24500,0
20230706,165100,2690161150,24500,24500,24500,24500,0
20230706,165000,2690161150,24500,24500,24500,24500,0
20230706,164900,2690161150,24500,24500,24500,24500,0
20230706,164800,2690161150,24500,24500,24500,24500,0
20230706,164700,2690161150,24500,24500,24500,24500,0
20230706,164600,2690161150,24500,24500,24500,24500,0
20230706,164500,2690161150,24500,24500,24500,24500,0
20230706,164400,2690161150,24500,24500,24500,24500,0
20230706,164300,2690161150,24500,24500,24500,24500,0
20230706,164200,2690161150,24500,24500,24500,24500,0
20230706,164100,2690161150,24500,24500,24500,24500,0
20230706,164000,2690161150,24500,24500,24500,24500,0
20230706,163900,2690161150,24500,24500,24500,24500,0
20230706,163800,2690161150,24500,24500,24500,24500,0
20230706,163700,2690161150,24500,24500,24500,24500,0
20230706,163600,2690161150,24500,24500,24500,24500,0
20230706,163500,2690161150,24500,24500,24500,24500,0
20230706,163400,2690161150,24500,24500,24500,24500,0
20230706,163300,2690161150,24500,24500,24500,24500,0
20230706,163200,2690161150,24500,24500,24500,24500,3103
20230706,163100,2690161150,24500,24500,24500,24500,0
20230706,163000,2690161150,24500,24500,24500,24500,0
20230706,162900,2690161150,24500,24500,24500,24500,0
20230706,162800,2690161150,24500,24500,24500,24500,0
20230706,162700,2690161150,24500,24500,24500,24500,0
20230706,162600,2690161150,24500,24500,24500,24500,0
20230706,162500,2690161150,24500,24500,24500,24500,0
20230706,162400,2690161150,24500,24500,24500,24500,0
20230706,162300,2690161150,24500,24500,24500,24500,0
20230706,162200,2690161150,24500,24500,24500,24500,0
20230706,162100,2690161150,24500,24500,24500,24500,0
20230706,162000,2690161150,24500,24500,24500,24500,0
20230706,161900,2690161150,24500,24500,24500,24500,0
20230706,161800,2690161150,24500,24500,24500,24500,0
20230706,161700,2690161150,24500,24500,24500,24500,0
20230706,161600,2690161150,24500,24500,24500,24500,0
20230706,161500,2690161150,24500,24500,24500,24500,0
20230706,161400,2690161150,24500,24500,24500,24500,0
20230706,161300,2690161150,24500,24500,24500,24500,0
20230706,161200,2690161150,24500,24500,24500,24500,0
20230706,161100,2690161150,24500,24500,24500,24500,0
20230706,161000,2690161150,24500,24500,24500,24500,0
20230706,160900,2690161150,24500,24500,24500,24500,0
20230706,160800,2690161150,24500,24500,24500,24500,0
20230706,160700,2690161150,24500,24500,24500,24500,0
20230706,160600,2690161150,24500,24500,24500,24500,0
20230706,160500,2690161150,24500,24500,24500,24500,0
20230706,160400,2690161150,24500,24500,24500,24500,0
20230706,160300,2690161150,24500,24500,24500,24500,0
20230706,160200,2690161150,24500,24500,24500,24500,3103
20230706,160100,2690161150,24500,24500,24500,24500,0
20230706,160000,2690161150,24500,24500,24500,24500,0
20230706,155900,2690161150,24500,24500,24500,24500,0
20230706,155800,2690161150,24500,24500,24500,24500,0
20230706,155700,2690161150,24500,24500,24500,24500,0
20230706,155600,2690161150,24500,24500,24500,24500,0
20230706,155500,2690161150,24500,24500,24500,24500,0
20230706,155400,2690161150,24500,24500,24500,24500,0
20230706,155300,2690161150,24500,24500,24500,24500,0
20230706,155200,2690161150,24500,24500,24500,24500,0
20230706,155100,2690161150,24500,24500,24500,24500,0
20230706,155000,2690161150,24500,24500,24500,24500,0
20230706,154900,2690161150,24500,24500,24500,24500,0
20230706,154800,2690161150,24500,24500,24500,24500,0
20230706,154700,2690161150,24500,24500,24500,24500,0
20230706,154600,2690161150,24500,24500,24500,24500,0
20230706,154500,2690161150,24500,24500,24500,24500,0
20230706,154400,2690161150,24500,24500,24500,24500,0
20230706,154300,2690161150,24500,24500,24500,24500,0
20230706,154200,2690161150,24500,24500,24500,24500,0
20230706,154100,2690161150,24500,24500,24500,24500,0
20230706,154000,2690161150,24500,24500,24500,24500,0
20230706,153900,2690161150,24500,24500,24500,24500,0
20230706,153800,2690161150,24500,24500,24500,24500,0
20230706,153700,2690161150,24500,24500,24500,24500,0
20230706,153600,2690161150,24500,24500,24500,24500,0
20230706,153500,2690161150,24500,24500,24500,24500,0
20230706,153400,2690161150,24500,24500,24500,24500,0
20230706,153300,2690161150,24500,24500,24500,24500,0
20230706,153200,2690161150,24500,24500,24500,24500,3103
20230706,153100,2690161150,24500,24500,24500,24500,0
20230706,153000,2690161150,24500,24500,24500,24500,3103
20230706,152900,2614137650,24450,24450,24450,24450,0
20230706,152800,2614137650,24450,24450,24450,24450,0
20230706,152700,2614137650,24450,24450,24450,24450,0
20230706,152600,2614137650,24450,24450,24450,24450,0
20230706,152500,2614137650,24450,24450,24450,24450,0
20230706,152400,2614137650,24450,24450,24450,24450,0
20230706,152300,2614137650,24450,24450,24450,24450,0
20230706,152200,2614137650,24450,24450,24450,24450,0
20230706,152100,2614137650,24450,24450,24450,24450,0
20230706,152000,2614137650,24450,24450,24450,24450,0
20230706,151900,2614137650,24450,24300,24450,24300,107
20230706,151800,2611523300,24450,24400,24450,24300,3221
20230706,151700,2533155250,24350,24350,24400,24350,8
20230706,151600,2532960300,24300,24350,24350,24300,59
20230706,151500,2531523800,24300,24350,24350,24300,684
20230706,151400,2514868550,24300,24350,24350,24300,38
20230706,151300,2513945000,24300,24450,24450,24300,569
20230706,151200,2500108850,24350,24400,24450,24350,14
20230706,151100,2499767250,24350,24450,24450,24350,332
20230706,151000,2491682700,24350,24350,24450,24350,31
20230706,150900,2490925150,24400,24450,24450,24300,8
20230706,150800,2490730100,24450,24550,24550,24300,2894
20230706,150700,2420280600,24550,24400,24550,24400,214
20230706,150600,2415033200,24400,24550,24550,24400,1420
20230706,150500,2380375050,24550,24550,24550,24450,12
20230706,150400,2380081350,24450,24500,24500,24450,787
20230706,150300,2360827600,24450,24450,24450,24450,59
20230706,150200,2359385050,24450,24400,24450,24400,18
20230706,150100,2358945800,24450,24450,24450,24450,1235
20230706,150000,2328750050,24450,24400,24450,24400,47
20230706,145900,2327603150,24400,24400,24400,24400,6
20230706,145800,2327456750,24450,24400,24450,24400,11
20230706,145700,2327187850,24450,24450,24450,24450,105
20230706,145600,2324620600,24500,24500,24500,24500,20
20230706,145500,2324130600,24500,24450,24500,24450,2
20230706,145400,2324081650,24450,24500,24500,24450,2
20230706,145300,2324032700,24500,24500,24500,24500,0
20230706,145200,2324032700,24500,24400,24500,24400,78
20230706,145100,2322125900,24450,24450,24450,24450,1
20230706,145000,2322101450,24400,24450,24450,24400,2995
20230706,144900,2248873750,24450,24450,24450,24450,0
20230706,144800,2248873750,24450,24500,24500,24450,21
20230706,144700,2248359300,24550,24450,24550,24450,5
20230706,144600,2248236800,24450,24450,24450,24450,50
20230706,144500,2247014300,24500,24550,24550,24450,160
20230706,144400,2243095350,24500,24550,24550,24500,30
20230706,144300,2242360100,24550,24500,24550,24500,51
20230706,144200,2241110550,24500,24500,24500,24500,30
20230706,144100,2240375550,24500,24500,24500,24500,0
20230706,144000,2240375550,24500,24500,24500,24500,1117
20230706,143900,2213009050,24500,24500,24500,24500,539
20230706,143800,2199803550,24550,24550,24550,24550,451
20230706,143700,2188731500,24550,24550,24550,24550,70
20230706,143600,2187013000,24550,24550,24550,24550,1
20230706,143500,2186988450,24500,24500,24500,24500,1
20230706,143400,2186963950,24550,24550,24550,24550,1
20230706,143300,2186939400,24550,24550,24550,24550,311
20230706,143200,2179304350,24500,24550,24550,24500,101
20230706,143100,2176824850,24550,24500,24550,24500,6
20230706,143000,2176677750,24500,24500,24500,24500,157
20230706,142900,2172831250,24500,24450,24500,24450,4
20230706,142800,2172733400,24450,24500,24500,24450,2
20230706,142700,2172684450,24450,24450,24450,24450,0
20230706,142600,2172684450,24450,24450,24450,24450,0
20230706,142500,2172684450,24450,24500,24700,24450,1241
20230706,142400,2142162800,24500,24450,24500,24450,25
20230706,142300,2141550350,24450,24450,24450,24450,2
20230706,142200,2141501450,24500,24500,24500,24500,1
20230706,142100,2141476950,24450,24450,24450,24450,0
20230706,142000,2141476950,24450,24500,24500,24450,6
20230706,141900,2141330000,24450,24450,24550,24450,800
20230706,141800,2121752350,24500,24500,24500,24500,10
20230706,141700,2121507350,24500,24500,24500,24500,1
20230706,141600,2121482850,24450,24450,24450,24450,1
20230706,141500,2121458400,24500,24500,24500,24500,198
20230706,141400,2116607400,24450,24500,24500,24450,1247
20230706,141300,2086118200,24500,24450,24500,24450,32
20230706,141200,2085334250,24500,24500,24500,24500,0
20230706,141100,2085334250,24500,24500,24500,24500,31
20230706,141000,2084574750,24500,24500,24500,24500,0
20230706,140900,2084574750,24500,24550,24550,24500,21
20230706,140800,2084059250,24500,24500,24500,24500,37
20230706,140700,2083152750,24550,24550,24550,24550,35
20230706,140600,2082293500,24600,24550,24600,24550,4
20230706,140500,2082195250,24600,24550,24600,24500,118
20230706,140400,2079297750,24550,24550,24600,24550,73
20230706,140300,2077505550,24550,24550,24550,24550,25
20230706,140200,2076891800,24550,24600,24600,24550,1830
20230706,140100,2031965200,24600,24650,24650,24600,2
20230706,140000,2031915950,24600,24600,24600,24550,27
20230706,135900,2031252000,24550,24600,24600,24550,2
20230706,135800,2031202850,24600,24550,24600,24550,26
20230706,135700,2030564400,24600,24500,24600,24500,544
20230706,135600,2017235750,24450,24450,24450,24450,964
20230706,135500,1993665950,24450,24400,24450,24400,21
20230706,135400,1993153500,24450,24400,24450,24400,2
20230706,135300,1993104650,24450,24450,24450,24450,20
20230706,135200,1992615650,24450,24450,24450,24400,88
20230706,135100,1990465450,24450,24450,24450,24450,0
20230706,135000,1990465450,24450,24400,24450,24400,2
20230706,134900,1990416600,24450,24450,24450,24450,1
20230706,134800,1990392150,24400,24450,24450,24400,20
20230706,134700,1989904100,24400,24400,24400,24400,1
20230706,134600,1989879700,24450,24400,24450,24400,39
20230706,134500,1988928000,24450,24450,24450,24450,0
20230706,134400,1988928000,24450,24450,24450,24450,1
20230706,134300,1988903550,24400,24450,24450,24400,91
20230706,134200,1986683050,24400,24400,24450,24400,167
20230706,134100,1982603000,24450,24400,24450,24400,502
20230706,134000,1970354150,24400,24400,24400,24400,29
20230706,133900,1969646550,24400,24400,24400,24350,569
20230706,133800,1955779250,24400,24400,24400,24350,37
20230706,133700,1954877700,24400,24400,24400,24350,55
20230706,133600,1953538300,24400,24400,24400,24350,14
20230706,133500,1953196850,24400,24400,24400,24350,413
20230706,133400,1943119700,24450,24350,24450,24350,370
20230706,133300,1934094800,24350,24400,24400,24350,44
20230706,133200,1933021300,24350,24350,24400,24350,80
20230706,133100,1931070650,24400,24400,24400,24350,62
20230706,133000,1929560600,24400,24400,24400,24400,1
20230706,132900,1929536200,24400,24400,24400,24350,172
20230706,132800,1925346450,24400,24400,24450,24350,180
20230706,132700,1920954000,24350,24400,24400,24350,35
20230706,132600,1920100050,24400,24400,24400,24350,79
20230706,132500,1918172550,24350,24350,24400,24350,86
20230706,132400,1916078400,24400,24350,24400,24350,2
20230706,132300,1916029650,24400,24400,24400,24400,35
20230706,132200,1915175650,24450,24400,24450,24350,116
20230706,132100,1912348550,24450,24400,24450,24400,21
20230706,132000,1911836050,24450,24400,24450,24350,47
20230706,131900,1910689250,24400,24400,24400,24400,339
20230706,131800,1902417650,24400,24350,24400,24350,14
20230706,131700,1902076200,24350,24350,24350,24350,191
20230706,131600,1897425350,24350,24400,24450,24350,173
20230706,131500,1893205400,24400,24400,24400,24400,40
20230706,131400,1892229400,24450,24400,24450,24400,81
20230706,131300,1890252000,24450,24400,24450,24400,90
20230706,131200,1888055900,24400,24400,24400,24400,229
20230706,131100,1882468300,24400,24400,24450,24400,95
20230706,131000,1880150200,24400,24450,24450,24400,149
20230706,130900,1876514500,24400,24400,24450,24400,25
20230706,130800,1875904450,24450,24400,24450,24400,2
20230706,130700,1875855600,24450,24400,24450,24400,431
20230706,130600,1865336650,24450,24500,24500,24450,3989
20230706,130500,1767790400,24550,24550,24550,24500,1121
20230706,130400,1740324800,24500,24500,24500,24500,25
20230706,130300,1739712300,24500,24500,24500,24500,220
20230706,130200,1734322300,24550,24550,24600,24550,187
20230706,130100,1729731400,24600,24600,24600,24550,35
20230706,130000,1728871950,24550,24550,24550,24550,183
20230706,125900,1724379300,24600,24600,24600,24600,1
20230706,125800,1724354700,24550,24550,24600,24550,28
20230706,125700,1723667250,24600,24550,24600,24550,673
20230706,125600,1707145050,24600,24600,24650,24600,38
20230706,125500,1706210200,24600,24600,24600,24600,12
20230706,125400,1705915000,24600,24600,24600,24600,26
20230706,125300,1705275400,24600,24600,24600,24600,10
20230706,125200,1705029400,24600,24600,24600,24600,0
20230706,125100,1705029400,24600,24600,24600,24600,1
20230706,125000,1705004800,24550,24600,24600,24550,98
20230706,124900,1702594050,24550,24600,24600,24550,1372
20230706,124800,1668845500,24650,24600,24650,24600,3
20230706,124700,1668771600,24600,24600,24600,24600,0
20230706,124600,1668771600,24600,24600,24600,24600,1
20230706,124500,1668747000,24650,24650,24650,24650,1
20230706,124400,1668722350,24650,24650,24650,24650,21
20230706,124300,1668204700,24650,24650,24650,24650,100
20230706,124200,1665739700,24650,24600,24650,24600,401
20230706,124100,1655855100,24650,24650,24650,24650,0
20230706,124000,1655855100,24650,24600,24650,24600,31
20230706,123900,1655092450,24600,24600,24600,24600,136
20230706,123800,1651746850,24650,24650,24650,24650,1
20230706,123700,1651722200,24650,24650,24650,24650,1
20230706,123600,1651697550,24650,24600,24650,24600,101
20230706,123500,1649212900,24600,24650,24650,24600,130
20230706,123400,1646013800,24650,24550,24650,24550,1253
20230706,123300,1615194900,24600,24550,24600,24550,6
20230706,123200,1615047550,24600,24600,24600,24600,80
20230706,123100,1613079550,24550,24600,24600,24550,25
20230706,123000,1612464800,24650,24650,24650,24650,0
20230706,122900,1612464800,24650,24650,24650,24650,0
20230706,122800,1612464800,24650,24650,24650,24650,1
20230706,122700,1612440150,24600,24650,24650,24600,33
20230706,122600,1611628250,24650,24650,24650,24650,10
20230706,122500,1611381750,24650,24600,24650,24600,6
20230706,122400,1611234100,24600,24650,24650,24600,1388
20230706,122300,1577031600,24750,24700,24750,24700,102
20230706,122200,1574512150,24650,24700,24750,24650,185
20230706,122100,1569951250,24700,24700,24700,24700,31
20230706,122000,1569185550,24700,24650,24700,24650,52
20230706,121900,1567901200,24750,24750,24750,24750,1
20230706,121800,1567876450,24650,24700,24700,24650,2
20230706,121700,1567827100,24750,24750,24750,24700,3
20230706,121600,1567752900,24650,24700,24700,24650,101
20230706,121500,1565258250,24700,24700,24700,24700,0
20230706,121400,1565258250,24700,24650,24700,24650,33
20230706,121300,1564444600,24700,24700,24700,24700,42
20230706,121200,1563407200,24700,24700,24700,24700,7
20230706,121100,1563234300,24750,24650,24750,24650,137
20230706,121000,1559857050,24650,24650,24650,24650,0
20230706,120900,1559857050,24650,24650,24650,24650,1
20230706,120800,1559832400,24750,24750,24750,24750,1
20230706,120700,1559807650,24650,24700,24800,24650,288
20230706,120600,1552700850,24800,24750,24800,24750,2
20230706,120500,1552651300,24800,24700,24800,24700,6
20230706,120400,1552502850,24800,24800,24800,24800,0
20230706,120300,1552502850,24800,24750,24800,24750,11
20230706,120200,1552230550,24800,24750,24800,24750,2
20230706,120100,1552181000,24800,24800,24800,24750,56
20230706,120000,1550792250,24800,24700,24850,24700,9
20230706,115900,1550569350,24850,24750,24850,24750,35
20230706,115800,1549701850,24800,24750,24800,24750,5
20230706,115700,1549578050,24800,24750,24800,24750,51
20230706,115600,1548313450,24800,24750,24800,24750,151
20230706,115500,1544576100,24700,24700,24750,24700,33
20230706,115400,1543760950,24700,24700,24700,24700,4
20230706,115300,1543662150,24700,24700,24700,24700,2
20230706,115200,1543612750,24750,24700,24750,24700,25
20230706,115100,1542995150,24700,24700,24750,24700,33
20230706,115000,1542179650,24700,24700,24700,24700,174
20230706,114900,1537881850,24700,24700,24700,24700,4
20230706,114800,1537783050,24750,24700,24750,24700,4
20230706,114700,1537684200,24750,24700,24750,24700,17
20230706,114600,1537264100,24700,24700,24700,24700,5
20230706,114500,1537140600,24750,24700,24750,24700,50
20230706,114400,1535904250,24700,24750,24750,24700,4
20230706,114300,1535805400,24700,24700,24700,24700,18
20230706,114200,1535360800,24750,24750,24750,24700,31
20230706,114100,1534593750,24700,24700,24700,24700,27
20230706,114000,1533926850,24700,24700,24700,24700,7
20230706,113900,1533753950,24700,24700,24700,24700,19
20230706,113800,1533284650,24700,24700,24700,24700,801
20230706,113700,1513499950,24700,24700,24700,24700,13
20230706,113600,1513178850,24700,24700,24700,24700,14
20230706,113500,1512833050,24700,24700,24700,24700,103
20230706,113400,1510288950,24700,24750,24750,24700,29
20230706,113300,1509572600,24700,24700,24700,24700,4
20230706,113200,1509473800,24750,24700,24750,24700,4
20230706,113100,1509374950,24750,24700,24750,24700,14
20230706,113000,1509029000,24700,24750,24750,24700,770
20230706,112900,1489972250,24750,24700,24750,24700,5
20230706,112800,1489848700,24750,24750,24750,24750,241
20230706,112700,1483883950,24800,24750,24800,24700,141
20230706,112600,1480393850,24850,24850,24850,24750,106
20230706,112500,1477760150,24750,24750,24750,24750,10
20230706,112400,1477512650,24850,24800,24850,24750,183
20230706,112300,1472965500,24750,24850,24850,24750,23
20230706,112200,1472395750,24850,24750,24850,24750,268
20230706,112100,1465754300,24750,24700,24750,24700,107
20230706,112000,1463111300,24700,24700,24700,24700,12
20230706,111900,1462814900,24750,24700,24750,24700,169
20230706,111800,1458635600,24700,24700,24700,24650,111
20230706,111700,1455894100,24700,24650,24700,24650,16
20230706,111600,1455499250,24650,24650,24700,24650,12
20230706,111500,1455203250,24650,24700,24700,24650,111
20230706,111400,1452461750,24700,24700,24700,24650,57
20230706,111300,1451054000,24700,24700,24700,24700,3
20230706,111200,1450979900,24650,24650,24650,24650,5
20230706,111100,1450856650,24700,24650,24700,24650,426
20230706,111000,1440355700,24650,24650,24650,24650,159
20230706,110900,1436436350,24600,24650,24650,24600,56
20230706,110800,1435058650,24600,24650,24650,24600,367
20230706,110700,1426030350,24650,24650,24700,24650,21
20230706,110600,1425512600,24550,24600,24600,24550,1356
20230706,110500,1392155200,24600,24550,24600,24550,905
20230706,110400,1369917400,24600,24600,24700,24550,282
20230706,110300,1362986900,24650,24700,24700,24650,2
20230706,110200,1362937550,24650,24650,24650,24600,118
20230706,110100,1360030300,24600,24600,24650,24600,382
20230706,110000,1350632900,24650,24600,24650,24600,12
20230706,105900,1350337650,24600,24600,24600,24600,5
20230706,105800,1350214650,24650,24600,24650,24600,6
20230706,105700,1350066900,24650,24650,24650,24650,77
20230706,105600,1348168850,24600,24600,24600,24600,51
20230706,105500,1346914250,24600,24600,24600,24600,105
20230706,105400,1344331250,24600,24500,24600,24500,1611
20230706,105300,1304731200,24550,24550,24550,24550,30
20230706,105200,1303994700,24550,24600,24600,24550,213
20230706,105100,1298765500,24550,24600,24600,24550,18
20230706,105000,1298323550,24550,24550,24550,24550,324
20230706,104900,1290369350,24600,24600,24600,24550,13
20230706,104800,1290050000,24550,24500,24550,24450,125
20230706,104700,1286988600,24450,24500,24500,24450,60
20230706,104600,1285519100,24500,24450,24500,24450,69
20230706,104500,1283829300,24500,24450,24500,24450,8
20230706,104400,1283633650,24500,24400,24500,24400,5
20230706,104300,1283511550,24500,24450,24500,24400,267
20230706,104200,1276982100,24450,24600,24600,24450,273
20230706,104100,1270285450,24600,24550,24600,24500,252
20230706,104000,1264098900,24600,24550,24600,24550,105
20230706,103900,1261521050,24600,24500,24600,24450,180
20230706,103800,1257111050,24450,24450,24500,24400,56
20230706,103700,1255744250,24500,24500,24550,24500,115
20230706,103600,1252926200,24500,24400,24500,24400,1958
20230706,103500,1205054850,24450,24500,24500,24400,289
20230706,103400,1197983750,24450,24450,24450,24450,4
20230706,103300,1197885950,24500,24400,24500,24400,5
20230706,103200,1197763750,24450,24400,24450,24400,105
20230706,103100,1195196750,24400,24400,24400,24400,10
20230706,103000,1194952750,24400,24400,24400,24400,462
20230706,102900,1183679950,24400,24400,24400,24400,10
20230706,102800,1183435950,24400,24450,24450,24400,148
20230706,102700,1179823450,24500,24400,24500,24400,23
20230706,102600,1179261450,24450,24450,24450,24400,82
20230706,102500,1177257050,24400,24400,24400,24400,133
20230706,102400,1174011850,24450,24450,24450,24400,262
20230706,102300,1167618950,24450,24450,24450,24400,72
20230706,102200,1165860050,24400,24450,24450,24400,65
20230706,102100,1164271000,24450,24450,24500,24450,75
20230706,102000,1162437200,24450,24500,24500,24450,4
20230706,101900,1162339250,24450,24450,24500,24450,31
20230706,101800,1161581100,24500,24450,24500,24400,53
20230706,101700,1160286050,24450,24500,24500,24450,60
20230706,101600,1158819000,24500,24450,24500,24450,377
20230706,101500,1149601250,24450,24450,24450,24400,37
20230706,101400,1148698300,24400,24350,24400,24300,946
20230706,101300,1125673650,24350,24450,24450,24350,943
20230706,101200,1102701700,24450,24500,24500,24450,99
20230706,101100,1100281050,24450,24450,24450,24450,863
20230706,101000,1079180700,24450,24550,24550,24450,1011
20230706,100900,1054415550,24450,24550,24550,24450,708
20230706,100800,1037099600,24550,24400,24550,24350,938
20230706,100700,1014170850,24400,24450,24450,24400,2112
20230706,100600,962573000,24450,24550,24600,24450,1357
20230706,100500,929334450,24600,24550,24600,24550,86
20230706,100400,927220650,24600,24550,24600,24550,336
20230706,100300,918971350,24550,24600,24650,24550,380
20230706,100200,909625650,24600,24650,24650,24600,44
20230706,100100,908542550,24700,24650,24700,24600,1279
20230706,100000,877015400,24650,24750,24750,24650,13
20230706,095900,876694750,24750,24650,24750,24650,114
20230706,095800,873880650,24650,24700,24750,24650,1795
20230706,095700,829544300,24700,24700,24700,24700,81
20230706,095600,827543600,24750,24700,24750,24700,4
20230706,095500,827444750,24750,24750,24750,24750,220
20230706,095400,821999750,24750,24700,24750,24700,85
20230706,095300,819898900,24750,24700,24750,24700,29
20230706,095200,819182550,24700,24750,24750,24700,2853
20230706,095100,748615650,24750,24750,24750,24750,52
20230706,095000,747328650,24750,24800,24800,24750,810
20230706,094900,727244550,24800,24800,24800,24800,4
20230706,094800,727145350,24800,24800,24800,24800,49
20230706,094700,725930150,24800,24800,24800,24800,19
20230706,094600,725458950,24800,24800,24800,24800,0
20230706,094500,725458950,24800,24800,24800,24800,10
20230706,094400,725210950,24850,24850,24850,24800,28
20230706,094300,724516000,24850,24900,24900,24850,333
20230706,094200,716227250,24850,24850,24850,24850,258
20230706,094100,709815950,24800,25000,25000,24800,879
20230706,094000,687993050,24950,24950,25000,24900,797
20230706,093900,668098150,24900,24850,24950,24850,164
20230706,093800,664009850,24850,24950,24950,24850,52
20230706,093700,662717550,24900,24750,24900,24750,941
20230706,093600,639316450,24800,24850,24850,24800,102
20230706,093500,636781800,24800,24850,24850,24800,208
20230706,093400,631620400,24850,24750,24850,24750,303
20230706,093300,624106150,24800,24750,24800,24750,124
20230706,093200,621036900,24750,24750,24750,24700,146
20230706,093100,617424700,24750,24650,24750,24650,341
20230706,093000,609002150,24700,24650,24700,24650,62
20230706,092900,607472800,24650,24700,24700,24650,436
20230706,092800,596706250,24750,24700,24750,24650,99
20230706,092700,594261400,24700,24700,24700,24650,189
20230706,092600,589600850,24700,24750,24750,24700,1163
20230706,092500,560870700,24750,24750,24750,24750,7
20230706,092400,560697450,24700,24700,24700,24700,62
20230706,092300,559166050,24700,24700,24750,24700,183
20230706,092200,554637250,24750,24750,24750,24700,349
20230706,092100,545999650,24700,24750,24750,24700,1360
20230706,092000,512357150,24750,24850,24850,24750,154
20230706,091900,508540650,24850,24800,24850,24750,559
20230706,091800,494677600,24850,24850,24850,24800,537
20230706,091700,481341250,24850,24900,24900,24850,393
20230706,091600,471572800,24950,24950,24950,24900,1346
20230706,091500,437990400,24950,24900,24950,24900,2
20230706,091400,437940550,24850,24850,24950,24850,749
20230706,091300,419318850,24900,24900,24900,24850,1099
20230706,091200,391970500,24900,24850,24950,24850,852
20230706,091100,370796200,24850,25000,25000,24850,788
20230706,091000,351150150,25000,25050,25050,25000,1166
20230706,090900,321989750,25050,25000,25050,24900,320
20230706,090800,314001050,25000,25050,25050,24950,1404
20230706,090700,278906650,25000,25000,25000,24950,296
20230706,090600,271507150,25000,24950,25000,24950,257
20230706,090500,265087900,24950,24950,25000,24950,241
20230706,090400,259063850,25000,24950,25000,24900,5241
20230706,090300,128134250,24950,24850,24950,24850,715
20230706,090200,110310850,24850,24750,25000,24750,3223
20230706,090100,29904250,24700,24750,24850,24700,40
20230706,090000,28911850,24700,24650,24700,24650,1172