KissMeData/003100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,183700,1151161700,21300,21300,21300,21300,1451
20230628,183600,1151161700,21300,21300,21300,21300,0
20230628,183500,1151161700,21300,21300,21300,21300,0
20230628,183400,1151161700,21300,21300,21300,21300,0
20230628,183300,1151161700,21300,21300,21300,21300,0
20230628,183200,1151161700,21300,21300,21300,21300,0
20230628,183100,1151161700,21300,21300,21300,21300,0
20230628,183000,1151161700,21300,21300,21300,21300,0
20230628,182900,1151161700,21300,21300,21300,21300,0
20230628,182800,1151161700,21300,21300,21300,21300,0
20230628,182700,1151161700,21300,21300,21300,21300,0
20230628,182600,1151161700,21300,21300,21300,21300,0
20230628,182500,1151161700,21300,21300,21300,21300,0
20230628,182400,1151161700,21300,21300,21300,21300,0
20230628,182300,1151161700,21300,21300,21300,21300,0
20230628,182200,1151161700,21300,21300,21300,21300,0
20230628,182100,1151161700,21300,21300,21300,21300,0
20230628,182000,1151161700,21300,21300,21300,21300,0
20230628,181900,1151161700,21300,21300,21300,21300,0
20230628,181800,1151161700,21300,21300,21300,21300,0
20230628,181700,1151161700,21300,21300,21300,21300,0
20230628,181600,1151161700,21300,21300,21300,21300,0
20230628,181500,1151161700,21300,21300,21300,21300,0
20230628,181400,1151161700,21300,21300,21300,21300,0
20230628,181300,1151161700,21300,21300,21300,21300,0
20230628,181200,1151161700,21300,21300,21300,21300,0
20230628,181100,1151161700,21300,21300,21300,21300,0
20230628,181000,1151161700,21300,21300,21300,21300,0
20230628,180900,1151161700,21300,21300,21300,21300,0
20230628,180800,1151161700,21300,21300,21300,21300,0
20230628,180700,1151161700,21300,21300,21300,21300,1451
20230628,180600,1151161700,21300,21300,21300,21300,0
20230628,180500,1151161700,21300,21300,21300,21300,0
20230628,180400,1151161700,21300,21300,21300,21300,0
20230628,180300,1151161700,21300,21300,21300,21300,0
20230628,180200,1151161700,21300,21300,21300,21300,0
20230628,180100,1151161700,21300,21300,21300,21300,0
20230628,180000,1151161700,21300,21300,21300,21300,0
20230628,175900,1151161700,21300,21300,21300,21300,0
20230628,175800,1151161700,21300,21300,21300,21300,0
20230628,175700,1151161700,21300,21300,21300,21300,0
20230628,175600,1151161700,21300,21300,21300,21300,0
20230628,175500,1151161700,21300,21300,21300,21300,0
20230628,175400,1151161700,21300,21300,21300,21300,0
20230628,175300,1151161700,21300,21300,21300,21300,0
20230628,175200,1151161700,21300,21300,21300,21300,0
20230628,175100,1151161700,21300,21300,21300,21300,0
20230628,175000,1151161700,21300,21300,21300,21300,0
20230628,174900,1151161700,21300,21300,21300,21300,0
20230628,174800,1151161700,21300,21300,21300,21300,0
20230628,174700,1151161700,21300,21300,21300,21300,0
20230628,174600,1151161700,21300,21300,21300,21300,0
20230628,174500,1151161700,21300,21300,21300,21300,0
20230628,174400,1151161700,21300,21300,21300,21300,0
20230628,174300,1151161700,21300,21300,21300,21300,0
20230628,174200,1151161700,21300,21300,21300,21300,0
20230628,174100,1151161700,21300,21300,21300,21300,0
20230628,174000,1151161700,21300,21300,21300,21300,0
20230628,173900,1151161700,21300,21300,21300,21300,0
20230628,173800,1151161700,21300,21300,21300,21300,0
20230628,173700,1151161700,21300,21300,21300,21300,1451
20230628,173600,1151161700,21300,21300,21300,21300,0
20230628,173500,1151161700,21300,21300,21300,21300,0
20230628,173400,1151161700,21300,21300,21300,21300,0
20230628,173300,1151161700,21300,21300,21300,21300,0
20230628,173200,1151161700,21300,21300,21300,21300,0
20230628,173100,1151161700,21300,21300,21300,21300,0
20230628,173000,1151161700,21300,21300,21300,21300,0
20230628,172900,1151161700,21300,21300,21300,21300,0
20230628,172800,1151161700,21300,21300,21300,21300,0
20230628,172700,1151161700,21300,21300,21300,21300,0
20230628,172600,1151161700,21300,21300,21300,21300,0
20230628,172500,1151161700,21300,21300,21300,21300,0
20230628,172400,1151161700,21300,21300,21300,21300,0
20230628,172300,1151161700,21300,21300,21300,21300,0
20230628,172200,1151161700,21300,21300,21300,21300,0
20230628,172100,1151161700,21300,21300,21300,21300,0
20230628,172000,1151161700,21300,21300,21300,21300,0
20230628,171900,1151161700,21300,21300,21300,21300,0
20230628,171800,1151161700,21300,21300,21300,21300,0
20230628,171700,1151161700,21300,21300,21300,21300,0
20230628,171600,1151161700,21300,21300,21300,21300,0
20230628,171500,1151161700,21300,21300,21300,21300,0
20230628,171400,1151161700,21300,21300,21300,21300,0
20230628,171300,1151161700,21300,21300,21300,21300,0
20230628,171200,1151161700,21300,21300,21300,21300,0
20230628,171100,1151161700,21300,21300,21300,21300,0
20230628,171000,1151161700,21300,21300,21300,21300,0
20230628,170900,1151161700,21300,21300,21300,21300,0
20230628,170800,1151161700,21300,21300,21300,21300,0
20230628,170700,1151161700,21300,21300,21300,21300,1451
20230628,170600,1151161700,21300,21300,21300,21300,0
20230628,170500,1151161700,21300,21300,21300,21300,0
20230628,170400,1151161700,21300,21300,21300,21300,0
20230628,170300,1151161700,21300,21300,21300,21300,0
20230628,170200,1151161700,21300,21300,21300,21300,0
20230628,170100,1151161700,21300,21300,21300,21300,0
20230628,170000,1151161700,21300,21300,21300,21300,0
20230628,165900,1151161700,21300,21300,21300,21300,0
20230628,165800,1151161700,21300,21300,21300,21300,0
20230628,165700,1151161700,21300,21300,21300,21300,0
20230628,165600,1151161700,21300,21300,21300,21300,0
20230628,165500,1151161700,21300,21300,21300,21300,0
20230628,165400,1151161700,21300,21300,21300,21300,0
20230628,165300,1151161700,21300,21300,21300,21300,0
20230628,165200,1151161700,21300,21300,21300,21300,0
20230628,165100,1151161700,21300,21300,21300,21300,0
20230628,165000,1151161700,21300,21300,21300,21300,0
20230628,164900,1151161700,21300,21300,21300,21300,0
20230628,164800,1151161700,21300,21300,21300,21300,0
20230628,164700,1151161700,21300,21300,21300,21300,0
20230628,164600,1151161700,21300,21300,21300,21300,0
20230628,164500,1151161700,21300,21300,21300,21300,0
20230628,164400,1151161700,21300,21300,21300,21300,0
20230628,164300,1151161700,21300,21300,21300,21300,0
20230628,164200,1151161700,21300,21300,21300,21300,0
20230628,164100,1151161700,21300,21300,21300,21300,0
20230628,164000,1151161700,21300,21300,21300,21300,0
20230628,163900,1151161700,21300,21300,21300,21300,0
20230628,163800,1151161700,21300,21300,21300,21300,0
20230628,163700,1151161700,21300,21300,21300,21300,1451
20230628,163600,1151161700,21300,21300,21300,21300,0
20230628,163500,1151161700,21300,21300,21300,21300,0
20230628,163400,1151161700,21300,21300,21300,21300,0
20230628,163300,1151161700,21300,21300,21300,21300,0
20230628,163200,1151161700,21300,21300,21300,21300,0
20230628,163100,1151161700,21300,21300,21300,21300,0
20230628,163000,1151161700,21300,21300,21300,21300,0
20230628,162900,1151161700,21300,21300,21300,21300,0
20230628,162800,1151161700,21300,21300,21300,21300,0
20230628,162700,1151161700,21300,21300,21300,21300,0
20230628,162600,1151161700,21300,21300,21300,21300,0
20230628,162500,1151161700,21300,21300,21300,21300,0
20230628,162400,1151161700,21300,21300,21300,21300,0
20230628,162300,1151161700,21300,21300,21300,21300,0
20230628,162200,1151161700,21300,21300,21300,21300,0
20230628,162100,1151161700,21300,21300,21300,21300,0
20230628,162000,1151161700,21300,21300,21300,21300,0
20230628,161900,1151161700,21300,21300,21300,21300,0
20230628,161800,1151161700,21300,21300,21300,21300,0
20230628,161700,1151161700,21300,21300,21300,21300,0
20230628,161600,1151161700,21300,21300,21300,21300,0
20230628,161500,1151161700,21300,21300,21300,21300,0
20230628,161400,1151161700,21300,21300,21300,21300,0
20230628,161300,1151161700,21300,21300,21300,21300,0
20230628,161200,1151161700,21300,21300,21300,21300,0
20230628,161100,1151161700,21300,21300,21300,21300,0
20230628,161000,1151161700,21300,21300,21300,21300,0
20230628,160900,1151161700,21300,21300,21300,21300,0
20230628,160800,1151161700,21300,21300,21300,21300,0
20230628,160700,1151161700,21300,21300,21300,21300,1451
20230628,160600,1151161700,21300,21300,21300,21300,0
20230628,160500,1151161700,21300,21300,21300,21300,0
20230628,160400,1151161700,21300,21300,21300,21300,0
20230628,160300,1151161700,21300,21300,21300,21300,0
20230628,160200,1151161700,21300,21300,21300,21300,0
20230628,160100,1151161700,21300,21300,21300,21300,0
20230628,160000,1151161700,21300,21300,21300,21300,0
20230628,155900,1151161700,21300,21300,21300,21300,0
20230628,155800,1151161700,21300,21300,21300,21300,0
20230628,155700,1151161700,21300,21300,21300,21300,0
20230628,155600,1151161700,21300,21300,21300,21300,0
20230628,155500,1151161700,21300,21300,21300,21300,0
20230628,155400,1151161700,21300,21300,21300,21300,0
20230628,155300,1151161700,21300,21300,21300,21300,0
20230628,155200,1151161700,21300,21300,21300,21300,0
20230628,155100,1151161700,21300,21300,21300,21300,0
20230628,155000,1151161700,21300,21300,21300,21300,0
20230628,154900,1151161700,21300,21300,21300,21300,0
20230628,154800,1151161700,21300,21300,21300,21300,0
20230628,154700,1151161700,21300,21300,21300,21300,0
20230628,154600,1151161700,21300,21300,21300,21300,0
20230628,154500,1151161700,21300,21300,21300,21300,0
20230628,154400,1151161700,21300,21300,21300,21300,0
20230628,154300,1151161700,21300,21300,21300,21300,0
20230628,154200,1151161700,21300,21300,21300,21300,0
20230628,154100,1151161700,21300,21300,21300,21300,0
20230628,154000,1151161700,21300,21300,21300,21300,0
20230628,153900,1151161700,21300,21300,21300,21300,0
20230628,153800,1151161700,21300,21300,21300,21300,0
20230628,153700,1151161700,21300,21300,21300,21300,1451
20230628,153600,1151161700,21300,21300,21300,21300,0
20230628,153500,1151161700,21300,21300,21300,21300,0
20230628,153400,1151161700,21300,21300,21300,21300,0
20230628,153300,1151161700,21300,21300,21300,21300,0
20230628,153200,1151161700,21300,21300,21300,21300,0
20230628,153100,1151161700,21300,21300,21300,21300,0
20230628,153000,1151161700,21300,21300,21300,21300,1451
20230628,152900,1120255400,21350,21350,21350,21350,0
20230628,152800,1120255400,21350,21350,21350,21350,0
20230628,152700,1120255400,21350,21350,21350,21350,0
20230628,152600,1120255400,21350,21350,21350,21350,0
20230628,152500,1120255400,21350,21350,21350,21350,0
20230628,152400,1120255400,21350,21350,21350,21350,0
20230628,152300,1120255400,21350,21350,21350,21350,0
20230628,152200,1120255400,21350,21350,21350,21350,0
20230628,152100,1120255400,21350,21350,21350,21350,0
20230628,152000,1120255400,21350,21350,21350,21350,0
20230628,151900,1120255400,21350,21350,21350,21300,897
20230628,151800,1101142350,21350,21350,21350,21300,14
20230628,151700,1100843700,21350,21300,21350,21300,114
20230628,151600,1098410300,21350,21350,21350,21300,62
20230628,151500,1097086650,21350,21300,21350,21300,133
20230628,151400,1094253700,21350,21350,21350,21300,663
20230628,151300,1080129300,21300,21350,21350,21300,24
20230628,151200,1079617000,21350,21350,21350,21300,181
20230628,151100,1075758250,21400,21300,21400,21300,132
20230628,151000,1072944800,21400,21350,21400,21300,165
20230628,150900,1069414450,21350,21350,21350,21350,84
20230628,150800,1067621050,21450,21400,21450,21400,19
20230628,150700,1067214400,21400,21400,21400,21400,100
20230628,150600,1065074400,21450,21450,21450,21450,0
20230628,150500,1065074400,21450,21450,21450,21450,0
20230628,150400,1065074400,21450,21400,21450,21400,22
20230628,150300,1064603550,21400,21350,21400,21300,1250
20230628,150200,1037977350,21400,21400,21400,21350,81
20230628,150100,1036245950,21400,21400,21400,21400,0
20230628,150000,1036245950,21400,21400,21400,21400,1
20230628,145900,1036224550,21400,21350,21400,21350,632
20230628,145800,1022730750,21400,21400,21400,21400,6
20230628,145700,1022602350,21400,21350,21400,21350,470
20230628,145600,1012567650,21350,21350,21350,21350,34
20230628,145500,1011841750,21350,21350,21350,21350,0
20230628,145400,1011841750,21350,21350,21350,21300,247
20230628,145300,1006580350,21350,21400,21400,21350,402
20230628,145200,997997550,21400,21400,21450,21400,86
20230628,145100,996153450,21400,21400,21400,21400,21
20230628,145000,995704050,21450,21450,21450,21450,0
20230628,144900,995704050,21450,21400,21450,21400,389
20230628,144800,987379400,21400,21400,21400,21350,74
20230628,144700,985797100,21400,21400,21400,21400,25
20230628,144600,985262100,21400,21400,21400,21400,1
20230628,144500,985240700,21350,21400,21400,21350,11
20230628,144400,985005800,21350,21350,21350,21350,0
20230628,144300,985005800,21350,21350,21350,21350,36
20230628,144200,984237200,21400,21400,21400,21350,42
20230628,144100,983340050,21400,21400,21400,21400,0
20230628,144000,983340050,21400,21350,21400,21350,57
20230628,143900,982123050,21400,21400,21400,21400,0
20230628,143800,982123050,21400,21400,21400,21300,411
20230628,143700,973330150,21350,21400,21400,21350,1149
20230628,143600,948793100,21400,21400,21400,21400,54
20230628,143500,947637500,21400,21400,21400,21400,68
20230628,143400,946182300,21400,21400,21400,21400,2
20230628,143300,946139500,21400,21400,21400,21400,0
20230628,143200,946139500,21400,21400,21400,21400,98
20230628,143100,944042300,21450,21450,21450,21450,1
20230628,143000,944020850,21400,21400,21400,21400,18
20230628,142900,943635650,21450,21450,21450,21450,12
20230628,142800,943378250,21450,21450,21450,21450,0
20230628,142700,943378250,21450,21450,21450,21450,0
20230628,142600,943378250,21450,21400,21450,21400,52
20230628,142500,942265400,21450,21450,21450,21450,172
20230628,142400,938576000,21450,21450,21450,21450,1
20230628,142300,938554550,21450,21450,21450,21450,9
20230628,142200,938361500,21450,21400,21450,21400,325
20230628,142100,931406250,21350,21400,21400,21350,4
20230628,142000,931320800,21400,21400,21400,21400,75
20230628,141900,929715800,21400,21400,21400,21400,314
20230628,141800,922996200,21400,21400,21400,21400,0
20230628,141700,922996200,21400,21400,21400,21400,0
20230628,141600,922996200,21400,21400,21400,21400,3
20230628,141500,922932000,21400,21400,21400,21400,11
20230628,141400,922696600,21500,21500,21500,21500,0
20230628,141300,922696600,21500,21500,21500,21500,5
20230628,141200,922589100,21500,21500,21500,21500,47
20230628,141100,921578600,21400,21400,21400,21400,0
20230628,141000,921578600,21400,21500,21500,21400,4
20230628,140900,921492800,21500,21500,21500,21500,1
20230628,140800,921471300,21450,21450,21450,21450,382
20230628,140700,913277400,21450,21450,21450,21350,251
20230628,140600,907917750,21350,21450,21450,21350,209
20230628,140500,903442550,21400,21400,21400,21400,0
20230628,140400,903442550,21400,21400,21400,21400,114
20230628,140300,901002950,21500,21500,21500,21500,0
20230628,140200,901002950,21500,21450,21500,21450,10
20230628,140100,900788000,21450,21450,21450,21450,85
20230628,140000,898964750,21400,21450,21450,21400,12
20230628,135900,898707500,21400,21450,21500,21400,64
20230628,135800,897336950,21500,21500,21500,21500,56
20230628,135700,896132950,21400,21400,21400,21400,0
20230628,135600,896132950,21400,21400,21400,21400,0
20230628,135500,896132950,21400,21400,21400,21400,0
20230628,135400,896132950,21400,21400,21400,21400,0
20230628,135300,896132950,21400,21400,21400,21400,0
20230628,135200,896132950,21400,21450,21450,21400,46
20230628,135100,895147850,21450,21450,21450,21450,96
20230628,135000,893088650,21400,21400,21400,21400,230
20230628,134900,888166650,21400,21400,21400,21400,78
20230628,134800,886497450,21400,21400,21400,21400,0
20230628,134700,886497450,21400,21400,21400,21400,22
20230628,134600,886026650,21400,21400,21400,21400,5
20230628,134500,885919650,21400,21400,21400,21400,54
20230628,134400,884764050,21400,21400,21400,21350,66
20230628,134300,883353450,21350,21400,21400,21350,419
20230628,134200,874399850,21450,21450,21500,21450,8
20230628,134100,874228200,21450,21450,21450,21450,140
20230628,134000,871225200,21450,21450,21450,21450,0
20230628,133900,871225200,21450,21450,21450,21450,34
20230628,133800,870495900,21450,21450,21450,21450,53
20230628,133700,869359050,21400,21400,21400,21400,50
20230628,133600,868289050,21450,21450,21450,21450,2
20230628,133500,868246150,21450,21450,21450,21450,5
20230628,133400,868138900,21400,21400,21400,21400,2
20230628,133300,868096100,21400,21400,21400,21400,8
20230628,133200,867924900,21400,21400,21400,21400,17
20230628,133100,867561100,21400,21400,21400,21400,1
20230628,133000,867539700,21400,21400,21400,21400,55
20230628,132900,866362700,21450,21400,21450,21350,203
20230628,132800,862019650,21400,21350,21400,21350,101
20230628,132700,859863250,21400,21450,21450,21400,106
20230628,132600,857594750,21450,21450,21450,21450,11
20230628,132500,857358800,21450,21450,21450,21450,1
20230628,132400,857337350,21450,21400,21450,21400,75
20230628,132300,855728700,21450,21400,21450,21400,13
20230628,132200,855450000,21450,21350,21450,21350,139
20230628,132100,852475400,21350,21350,21350,21350,5
20230628,132000,852368650,21400,21350,21400,21350,269
20230628,131900,846625450,21350,21300,21350,21300,48
20230628,131800,845602950,21350,21350,21350,21300,3563
20230628,131700,769686300,21350,21350,21400,21350,851
20230628,131600,751516950,21350,21300,21350,21300,506
20230628,131500,740718850,21350,21400,21400,21350,2751
20230628,131400,681910700,21450,21450,21450,21400,142
20230628,131300,678869800,21450,21450,21450,21450,77
20230628,131200,677218150,21450,21450,21450,21450,1132
20230628,131100,652936750,21450,21500,21500,21450,324
20230628,131000,645985750,21500,21500,21550,21450,384
20230628,130900,637732000,21500,21500,21500,21500,14
20230628,130800,637431000,21500,21500,21500,21500,0
20230628,130700,637431000,21500,21500,21500,21500,7
20230628,130600,637280500,21450,21500,21500,21450,12
20230628,130500,637023000,21450,21450,21450,21450,24
20230628,130400,636508200,21500,21500,21500,21500,530
20230628,130300,625113200,21550,21550,21550,21550,0
20230628,130200,625113200,21550,21550,21550,21550,1
20230628,130100,625091650,21550,21550,21550,21550,5
20230628,130000,624983900,21550,21550,21550,21500,13
20230628,125900,624703800,21550,21500,21550,21500,23
20230628,125800,624208650,21550,21500,21550,21500,60
20230628,125700,622915900,21500,21500,21500,21500,208
20230628,125600,618443900,21600,21600,21600,21600,47
20230628,125500,617428700,21600,21600,21600,21600,0
20230628,125400,617428700,21600,21600,21600,21600,0
20230628,125300,617428700,21600,21600,21600,21600,0
20230628,125200,617428700,21600,21600,21600,21600,0
20230628,125100,617428700,21600,21550,21600,21550,22
20230628,125000,616953850,21550,21550,21550,21550,23
20230628,124900,616458200,21550,21550,21550,21550,0
20230628,124800,616458200,21550,21550,21550,21550,18
20230628,124700,616070300,21550,21550,21550,21550,0
20230628,124600,616070300,21550,21550,21550,21550,21
20230628,124500,615617750,21500,21500,21500,21500,1
20230628,124400,615596250,21500,21500,21500,21500,4
20230628,124300,615510250,21500,21550,21550,21500,65
20230628,124200,614109900,21450,21500,21500,21450,28
20230628,124100,613508050,21550,21500,21550,21500,323
20230628,124000,606562400,21550,21550,21550,21550,0
20230628,123900,606562400,21550,21550,21550,21550,0
20230628,123800,606562400,21550,21550,21550,21550,0
20230628,123700,606562400,21550,21550,21550,21550,0
20230628,123600,606562400,21550,21550,21550,21550,45
20230628,123500,605592650,21550,21550,21550,21550,0
20230628,123400,605592650,21550,21550,21550,21550,0
20230628,123300,605592650,21550,21550,21550,21550,0
20230628,123200,605592650,21550,21550,21550,21550,611
20230628,123100,592425600,21600,21600,21600,21600,14
20230628,123000,592123200,21600,21600,21600,21600,0
20230628,122900,592123200,21600,21600,21600,21600,0
20230628,122800,592123200,21600,21600,21600,21600,11
20230628,122700,591885600,21550,21550,21550,21550,1200
20230628,122600,566025600,21600,21600,21600,21600,0
20230628,122500,566025600,21600,21600,21600,21600,43
20230628,122400,565096800,21600,21600,21600,21600,0
20230628,122300,565096800,21600,21600,21600,21600,7
20230628,122200,564945600,21600,21600,21600,21600,0
20230628,122100,564945600,21600,21600,21600,21600,10
20230628,122000,564729600,21600,21600,21600,21600,8
20230628,121900,564556800,21600,21600,21600,21600,4
20230628,121800,564470400,21550,21550,21550,21550,32
20230628,121700,563780800,21600,21550,21600,21550,6
20230628,121600,563651400,21600,21500,21600,21500,417
20230628,121500,554665550,21500,21550,21550,21500,2917
20230628,121400,491928100,21600,21600,21600,21600,4
20230628,121300,491841700,21650,21650,21650,21650,1
20230628,121200,491820050,21650,21600,21650,21600,172
20230628,121100,488104750,21600,21550,21600,21550,2
20230628,121000,488061600,21550,21550,21550,21550,9
20230628,120900,487867650,21600,21600,21600,21600,1
20230628,120800,487846050,21550,21550,21550,21550,1
20230628,120700,487824500,21550,21550,21550,21550,10
20230628,120600,487609000,21600,21550,21600,21550,101
20230628,120500,485432400,21600,21550,21600,21550,6
20230628,120400,485303050,21600,21600,21600,21600,35
20230628,120300,484547050,21600,21600,21600,21600,0
20230628,120200,484547050,21600,21550,21600,21550,23
20230628,120100,484050650,21600,21600,21600,21600,20
20230628,120000,483618650,21600,21550,21600,21550,51
20230628,115900,482517200,21600,21600,21600,21600,0
20230628,115800,482517200,21600,21600,21600,21600,0
20230628,115700,482517200,21600,21600,21600,21600,1
20230628,115600,482495600,21600,21600,21600,21600,14
20230628,115500,482193200,21600,21600,21600,21600,1
20230628,115400,482171600,21550,21550,21550,21550,1
20230628,115300,482150050,21550,21550,21550,21550,0
20230628,115200,482150050,21550,21550,21550,21550,0
20230628,115100,482150050,21550,21550,21550,21550,99
20230628,115000,480016600,21600,21550,21600,21550,114
20230628,114900,477559200,21500,21500,21500,21500,0
20230628,114800,477559200,21500,21500,21500,21500,76
20230628,114700,475925200,21500,21550,21550,21500,100
20230628,114600,473775150,21600,21600,21600,21600,0
20230628,114500,473775150,21600,21550,21600,21550,19
20230628,114400,473365450,21550,21550,21550,21550,0
20230628,114300,473365450,21550,21550,21550,21550,280
20230628,114200,467331450,21550,21600,21600,21550,18
20230628,114100,466943250,21550,21550,21550,21550,3
20230628,114000,466878600,21600,21550,21600,21550,5
20230628,113900,466770800,21550,21550,21550,21550,9
20230628,113800,466576850,21550,21550,21600,21550,154
20230628,113700,463258100,21550,21500,21550,21500,284
20230628,113600,457144550,21550,21550,21550,21550,34
20230628,113500,456411850,21550,21550,21550,21550,197
20230628,113400,452166500,21600,21600,21600,21600,10
20230628,113300,451950500,21600,21550,21600,21550,5
20230628,113200,451842600,21550,21550,21550,21550,10
20230628,113100,451627100,21550,21550,21550,21550,32
20230628,113000,450937500,21550,21550,21550,21550,1
20230628,112900,450915950,21550,21550,21550,21550,36
20230628,112800,450140150,21550,21550,21550,21550,96
20230628,112700,448071350,21550,21550,21550,21550,3
20230628,112600,448006700,21550,21550,21550,21550,8
20230628,112500,447834300,21500,21550,21550,21500,31
20230628,112400,447167750,21500,21500,21500,21500,85
20230628,112300,445340250,21500,21500,21500,21500,101
20230628,112200,443168750,21550,21550,21550,21550,25
20230628,112100,442630000,21550,21550,21550,21550,10
20230628,112000,442414500,21550,21550,21550,21550,17
20230628,111900,442048150,21550,21550,21550,21500,18
20230628,111800,441660750,21550,21550,21550,21550,8
20230628,111700,441488350,21550,21550,21550,21550,98
20230628,111600,439376450,21550,21550,21550,21550,163
20230628,111500,435863800,21550,21550,21550,21550,87
20230628,111400,433988950,21600,21600,21600,21600,22
20230628,111300,433513750,21550,21600,21600,21550,2007
20230628,111200,390255000,21600,21600,21600,21600,236
20230628,111100,385157400,21650,21650,21650,21650,0
20230628,111000,385157400,21650,21650,21650,21650,10
20230628,110900,384940900,21600,21600,21600,21600,0
20230628,110800,384940900,21600,21650,21650,21600,2
20230628,110700,384897650,21600,21600,21600,21600,42
20230628,110600,383990450,21650,21650,21650,21650,3
20230628,110500,383925500,21650,21650,21650,21650,0
20230628,110400,383925500,21650,21650,21650,21650,1
20230628,110300,383903850,21600,21600,21600,21600,15
20230628,110200,383579850,21600,21600,21600,21600,0
20230628,110100,383579850,21600,21600,21600,21600,0
20230628,110000,383579850,21600,21600,21600,21600,90
20230628,105900,381635850,21600,21550,21600,21550,68
20230628,105800,380169800,21600,21600,21600,21600,0
20230628,105700,380169800,21600,21600,21600,21600,51
20230628,105600,379068200,21650,21650,21650,21650,0
20230628,105500,379068200,21650,21650,21650,21650,1
20230628,105400,379046550,21600,21600,21600,21600,30
20230628,105300,378398550,21600,21600,21600,21600,45
20230628,105200,377426550,21650,21650,21650,21650,0
20230628,105100,377426550,21650,21650,21650,21650,0
20230628,105000,377426550,21650,21650,21650,21650,0
20230628,104900,377426550,21650,21650,21650,21650,10
20230628,104800,377210050,21650,21650,21650,21650,4
20230628,104700,377123450,21600,21600,21600,21600,0
20230628,104600,377123450,21600,21600,21600,21600,34
20230628,104500,376389050,21600,21600,21600,21550,201
20230628,104400,372057050,21600,21600,21600,21600,0
20230628,104300,372057050,21600,21600,21600,21600,0
20230628,104200,372057050,21600,21550,21600,21550,11
20230628,104100,371819850,21550,21550,21600,21550,131
20230628,104000,368995650,21600,21600,21600,21550,46
20230628,103900,368002600,21600,21600,21600,21600,11
20230628,103800,367765000,21650,21650,21650,21650,0
20230628,103700,367765000,21650,21600,21650,21550,197
20230628,103600,363514300,21600,21600,21600,21600,101
20230628,103500,361332700,21600,21600,21650,21600,21
20230628,103400,360879050,21650,21550,21650,21550,320
20230628,103300,353976500,21500,21550,21550,21500,500
20230628,103200,343223850,21550,21550,21550,21550,400
20230628,103100,334603850,21600,21650,21650,21600,711
20230628,103000,319211200,21650,21650,21650,21650,281
20230628,102900,313127550,21600,21600,21600,21600,105
20230628,102800,310859550,21550,21550,21550,21550,248
20230628,102700,305515150,21550,21550,21550,21550,107
20230628,102600,303209300,21600,21650,21650,21600,32
20230628,102500,302517750,21650,21650,21650,21600,18
20230628,102400,302128300,21600,21600,21600,21600,200
20230628,102300,297808300,21600,21600,21600,21600,117
20230628,102200,295281100,21600,21550,21600,21550,432
20230628,102100,285955500,21500,21550,21550,21500,57
20230628,102000,284729700,21600,21600,21600,21600,39
20230628,101900,283887300,21600,21550,21600,21550,463
20230628,101800,273907150,21600,21550,21600,21550,7
20230628,101700,273756050,21550,21650,21650,21550,210
20230628,101600,269219700,21600,21600,21650,21600,87
20230628,101500,267340450,21650,21650,21650,21650,0
20230628,101400,267340450,21650,21650,21650,21650,0
20230628,101300,267340450,21650,21650,21650,21600,157
20230628,101200,263949100,21650,21650,21700,21600,1720
20230628,101100,226763550,21700,21700,21700,21700,194
20230628,101000,222553750,21700,21700,21700,21700,43
20230628,100900,221620650,21750,21750,21750,21750,21
20230628,100800,221163900,21750,21700,21750,21700,69
20230628,100700,219664150,21700,21800,21800,21700,618
20230628,100600,206208300,21900,21900,21900,21900,0
20230628,100500,206208300,21900,21900,21900,21900,0
20230628,100400,206208300,21900,21900,21900,21900,2
20230628,100300,206164500,21900,21900,21900,21900,0
20230628,100200,206164500,21900,21900,21900,21900,0
20230628,100100,206164500,21900,21900,21900,21900,15
20230628,100000,205836000,21900,21900,21900,21900,2
20230628,095900,205792200,21800,21800,21800,21800,366
20230628,095800,197813400,21900,21850,21900,21700,1057
20230628,095700,174815300,21900,21900,21900,21900,0
20230628,095600,174815300,21900,21900,21900,21900,0
20230628,095500,174815300,21900,21900,21900,21900,0
20230628,095400,174815300,21900,21850,21900,21850,46
20230628,095300,173810150,21900,21900,21900,21900,0
20230628,095200,173810150,21900,21900,21900,21900,60
20230628,095100,172496150,21900,21900,21900,21900,0
20230628,095000,172496150,21900,21950,21950,21900,50
20230628,094900,171400700,21950,21950,21950,21950,30
20230628,094800,170742200,22000,22000,22000,22000,0
20230628,094700,170742200,22000,22000,22000,22000,0
20230628,094600,170742200,22000,22000,22000,22000,20
20230628,094500,170302200,22000,22000,22000,21900,465
20230628,094400,160103950,22000,22050,22050,22000,483
20230628,094300,149475300,22050,22050,22050,22050,0
20230628,094200,149475300,22050,22100,22100,22050,89
20230628,094100,147512800,22050,22050,22050,22050,2
20230628,094000,147468700,22050,22050,22050,22050,4
20230628,093900,147380500,22050,22050,22100,22000,211
20230628,093800,142728150,22050,22050,22050,22050,1
20230628,093700,142706100,22000,22000,22000,22000,0
20230628,093600,142706100,22000,22050,22050,22000,151
20230628,093500,139384050,22050,21900,22050,21900,341
20230628,093400,131883050,21900,21900,21900,21900,3
20230628,093300,131817350,21900,21950,21950,21900,111
20230628,093200,129382050,22000,22100,22100,21900,1185
20230628,093100,103372050,22100,22100,22200,22100,239
20230628,093000,98085350,22100,22000,22100,22000,424
20230628,092900,88732750,22050,22000,22050,22000,43
20230628,092800,87786600,22000,22050,22050,22000,515
20230628,092700,76456350,22050,22000,22050,22000,36
20230628,092600,75664100,22000,22000,22000,22000,22
20230628,092500,75180100,22000,22050,22050,22000,129
20230628,092400,72342050,21950,22000,22000,21950,146
20230628,092300,69137300,22000,22000,22000,22000,0
20230628,092200,69137300,22000,22000,22000,22000,42
20230628,092100,68213300,22000,22000,22000,22000,102
20230628,092000,65969300,22000,22000,22000,22000,47
20230628,091900,64935300,22000,22000,22000,22000,135
20230628,091800,61965300,22000,22000,22000,22000,34
20230628,091700,61217300,22050,22050,22050,22050,1
20230628,091600,61195250,22050,22050,22050,22050,5
20230628,091500,61085000,22050,22050,22050,22050,0
20230628,091400,61085000,22050,22000,22100,22000,840
20230628,091300,42601050,22000,21900,22000,21900,348
20230628,091200,34964300,21900,21850,21900,21850,240
20230628,091100,29713950,21850,21850,21850,21850,4
20230628,091000,29626550,21850,21850,21850,21850,187
20230628,090900,25540600,21900,21900,21900,21900,26
20230628,090800,24971200,21850,21900,21950,21850,89
20230628,090700,23024450,21900,21850,21900,21850,355
20230628,090600,15250350,21800,21800,21800,21800,1
20230628,090500,15228550,21800,21800,21800,21800,10
20230628,090400,15010550,21800,21800,21800,21800,0
20230628,090300,15010550,21800,21800,21800,21800,140
20230628,090200,11958550,21800,21800,21800,21800,2
20230628,090100,11914950,21800,21800,21800,21800,302
20230628,090000,5331350,21850,21850,21850,21800,244