KissMeData/016790/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185600,76901432200,24200,24200,24200,24200,17925
20230628,185500,76901432200,24200,24200,24200,24200,0
20230628,185400,76901432200,24200,24200,24200,24200,0
20230628,185300,76901432200,24200,24200,24200,24200,0
20230628,185200,76901432200,24200,24200,24200,24200,0
20230628,185100,76901432200,24200,24200,24200,24200,0
20230628,185000,76901432200,24200,24200,24200,24200,0
20230628,184900,76901432200,24200,24200,24200,24200,0
20230628,184800,76901432200,24200,24200,24200,24200,0
20230628,184700,76901432200,24200,24200,24200,24200,0
20230628,184600,76901432200,24200,24200,24200,24200,0
20230628,184500,76901432200,24200,24200,24200,24200,0
20230628,184400,76901432200,24200,24200,24200,24200,0
20230628,184300,76901432200,24200,24200,24200,24200,0
20230628,184200,76901432200,24200,24200,24200,24200,0
20230628,184100,76901432200,24200,24200,24200,24200,0
20230628,184000,76901432200,24200,24200,24200,24200,0
20230628,183900,76901432200,24200,24200,24200,24200,0
20230628,183800,76901432200,24200,24200,24200,24200,0
20230628,183700,76901432200,24200,24200,24200,24200,0
20230628,183600,76901432200,24200,24200,24200,24200,0
20230628,183500,76901432200,24200,24200,24200,24200,0
20230628,183400,76901432200,24200,24200,24200,24200,0
20230628,183300,76901432200,24200,24200,24200,24200,0
20230628,183200,76901432200,24200,24200,24200,24200,0
20230628,183100,76901432200,24200,24200,24200,24200,0
20230628,183000,76901432200,24200,24200,24200,24200,0
20230628,182900,76901432200,24200,24200,24200,24200,0
20230628,182800,76901432200,24200,24200,24200,24200,0
20230628,182700,76901432200,24200,24200,24200,24200,0
20230628,182600,76901432200,24200,24200,24200,24200,17925
20230628,182500,76901432200,24200,24200,24200,24200,0
20230628,182400,76901432200,24200,24200,24200,24200,0
20230628,182300,76901432200,24200,24200,24200,24200,0
20230628,182200,76901432200,24200,24200,24200,24200,0
20230628,182100,76901432200,24200,24200,24200,24200,0
20230628,182000,76901432200,24200,24200,24200,24200,0
20230628,181900,76901432200,24200,24200,24200,24200,0
20230628,181800,76901432200,24200,24200,24200,24200,0
20230628,181700,76901432200,24200,24200,24200,24200,0
20230628,181600,76901432200,24200,24200,24200,24200,0
20230628,181500,76901432200,24200,24200,24200,24200,0
20230628,181400,76901432200,24200,24200,24200,24200,0
20230628,181300,76901432200,24200,24200,24200,24200,0
20230628,181200,76901432200,24200,24200,24200,24200,0
20230628,181100,76901432200,24200,24200,24200,24200,0
20230628,181000,76901432200,24200,24200,24200,24200,0
20230628,180900,76901432200,24200,24200,24200,24200,0
20230628,180800,76901432200,24200,24200,24200,24200,0
20230628,180700,76901432200,24200,24200,24200,24200,0
20230628,180600,76901432200,24200,24200,24200,24200,0
20230628,180500,76901432200,24200,24200,24200,24200,0
20230628,180400,76901432200,24200,24200,24200,24200,0
20230628,180300,76901432200,24200,24200,24200,24200,0
20230628,180200,76901432200,24200,24200,24200,24200,0
20230628,180100,76901432200,24200,24200,24200,24200,0
20230628,180000,76901432200,24200,24200,24200,24200,0
20230628,175900,76901432200,24200,24200,24200,24200,0
20230628,175800,76901432200,24200,24200,24200,24200,0
20230628,175700,76901432200,24200,24200,24200,24200,0
20230628,175600,76901432200,24200,24200,24200,24200,17925
20230628,175500,76901432200,24200,24200,24200,24200,0
20230628,175400,76901432200,24200,24200,24200,24200,0
20230628,175300,76901432200,24200,24200,24200,24200,0
20230628,175200,76901432200,24200,24200,24200,24200,0
20230628,175100,76901432200,24200,24200,24200,24200,0
20230628,175000,76901432200,24200,24200,24200,24200,0
20230628,174900,76901432200,24200,24200,24200,24200,0
20230628,174800,76901432200,24200,24200,24200,24200,0
20230628,174700,76901432200,24200,24200,24200,24200,0
20230628,174600,76901432200,24200,24200,24200,24200,0
20230628,174500,76901432200,24200,24200,24200,24200,0
20230628,174400,76901432200,24200,24200,24200,24200,0
20230628,174300,76901432200,24200,24200,24200,24200,0
20230628,174200,76901432200,24200,24200,24200,24200,0
20230628,174100,76901432200,24200,24200,24200,24200,0
20230628,174000,76901432200,24200,24200,24200,24200,0
20230628,173900,76901432200,24200,24200,24200,24200,0
20230628,173800,76901432200,24200,24200,24200,24200,0
20230628,173700,76901432200,24200,24200,24200,24200,0
20230628,173600,76901432200,24200,24200,24200,24200,0
20230628,173500,76901432200,24200,24200,24200,24200,0
20230628,173400,76901432200,24200,24200,24200,24200,0
20230628,173300,76901432200,24200,24200,24200,24200,0
20230628,173200,76901432200,24200,24200,24200,24200,0
20230628,173100,76901432200,24200,24200,24200,24200,0
20230628,173000,76901432200,24200,24200,24200,24200,0
20230628,172900,76901432200,24200,24200,24200,24200,0
20230628,172800,76901432200,24200,24200,24200,24200,0
20230628,172700,76901432200,24200,24200,24200,24200,0
20230628,172600,76901432200,24200,24200,24200,24200,17925
20230628,172500,76901432200,24200,24200,24200,24200,0
20230628,172400,76901432200,24200,24200,24200,24200,0
20230628,172300,76901432200,24200,24200,24200,24200,0
20230628,172200,76901432200,24200,24200,24200,24200,0
20230628,172100,76901432200,24200,24200,24200,24200,0
20230628,172000,76901432200,24200,24200,24200,24200,0
20230628,171900,76901432200,24200,24200,24200,24200,0
20230628,171800,76901432200,24200,24200,24200,24200,0
20230628,171700,76901432200,24200,24200,24200,24200,0
20230628,171600,76901432200,24200,24200,24200,24200,0
20230628,171500,76901432200,24200,24200,24200,24200,0
20230628,171400,76901432200,24200,24200,24200,24200,0
20230628,171300,76901432200,24200,24200,24200,24200,0
20230628,171200,76901432200,24200,24200,24200,24200,0
20230628,171100,76901432200,24200,24200,24200,24200,0
20230628,171000,76901432200,24200,24200,24200,24200,0
20230628,170900,76901432200,24200,24200,24200,24200,0
20230628,170800,76901432200,24200,24200,24200,24200,0
20230628,170700,76901432200,24200,24200,24200,24200,0
20230628,170600,76901432200,24200,24200,24200,24200,0
20230628,170500,76901432200,24200,24200,24200,24200,0
20230628,170400,76901432200,24200,24200,24200,24200,0
20230628,170300,76901432200,24200,24200,24200,24200,0
20230628,170200,76901432200,24200,24200,24200,24200,0
20230628,170100,76901432200,24200,24200,24200,24200,0
20230628,170000,76901432200,24200,24200,24200,24200,0
20230628,165900,76901432200,24200,24200,24200,24200,0
20230628,165800,76901432200,24200,24200,24200,24200,0
20230628,165700,76901432200,24200,24200,24200,24200,0
20230628,165600,76901432200,24200,24200,24200,24200,17925
20230628,165500,76901432200,24200,24200,24200,24200,0
20230628,165400,76901432200,24200,24200,24200,24200,0
20230628,165300,76901432200,24200,24200,24200,24200,0
20230628,165200,76901432200,24200,24200,24200,24200,0
20230628,165100,76901432200,24200,24200,24200,24200,0
20230628,165000,76901432200,24200,24200,24200,24200,0
20230628,164900,76901432200,24200,24200,24200,24200,0
20230628,164800,76901432200,24200,24200,24200,24200,0
20230628,164700,76901432200,24200,24200,24200,24200,0
20230628,164600,76901432200,24200,24200,24200,24200,0
20230628,164500,76901432200,24200,24200,24200,24200,0
20230628,164400,76901432200,24200,24200,24200,24200,0
20230628,164300,76901432200,24200,24200,24200,24200,0
20230628,164200,76901432200,24200,24200,24200,24200,0
20230628,164100,76901432200,24200,24200,24200,24200,0
20230628,164000,76901432200,24200,24200,24200,24200,0
20230628,163900,76901432200,24200,24200,24200,24200,0
20230628,163800,76901432200,24200,24200,24200,24200,0
20230628,163700,76901432200,24200,24200,24200,24200,0
20230628,163600,76901432200,24200,24200,24200,24200,0
20230628,163500,76901432200,24200,24200,24200,24200,0
20230628,163400,76901432200,24200,24200,24200,24200,0
20230628,163300,76901432200,24200,24200,24200,24200,0
20230628,163200,76901432200,24200,24200,24200,24200,0
20230628,163100,76901432200,24200,24200,24200,24200,0
20230628,163000,76901432200,24200,24200,24200,24200,0
20230628,162900,76901432200,24200,24200,24200,24200,0
20230628,162800,76901432200,24200,24200,24200,24200,0
20230628,162700,76901432200,24200,24200,24200,24200,0
20230628,162600,76901432200,24200,24200,24200,24200,17925
20230628,162500,76901432200,24200,24200,24200,24200,0
20230628,162400,76901432200,24200,24200,24200,24200,0
20230628,162300,76901432200,24200,24200,24200,24200,0
20230628,162200,76901432200,24200,24200,24200,24200,0
20230628,162100,76901432200,24200,24200,24200,24200,0
20230628,162000,76901432200,24200,24200,24200,24200,0
20230628,161900,76901432200,24200,24200,24200,24200,0
20230628,161800,76901432200,24200,24200,24200,24200,0
20230628,161700,76901432200,24200,24200,24200,24200,0
20230628,161600,76901432200,24200,24200,24200,24200,0
20230628,161500,76901432200,24200,24200,24200,24200,0
20230628,161400,76901432200,24200,24200,24200,24200,0
20230628,161300,76901432200,24200,24200,24200,24200,0
20230628,161200,76901432200,24200,24200,24200,24200,0
20230628,161100,76901432200,24200,24200,24200,24200,0
20230628,161000,76901432200,24200,24200,24200,24200,0
20230628,160900,76901432200,24200,24200,24200,24200,0
20230628,160800,76901432200,24200,24200,24200,24200,0
20230628,160700,76901432200,24200,24200,24200,24200,0
20230628,160600,76901432200,24200,24200,24200,24200,0
20230628,160500,76901432200,24200,24200,24200,24200,0
20230628,160400,76901432200,24200,24200,24200,24200,0
20230628,160300,76901432200,24200,24200,24200,24200,0
20230628,160200,76901432200,24200,24200,24200,24200,0
20230628,160100,76901432200,24200,24200,24200,24200,0
20230628,160000,76901432200,24200,24200,24200,24200,0
20230628,155900,76901432200,24200,24200,24200,24200,0
20230628,155800,76901432200,24200,24200,24200,24200,0
20230628,155700,76901432200,24200,24200,24200,24200,0
20230628,155600,76901432200,24200,24200,24200,24200,17925
20230628,155500,76901432200,24200,24200,24200,24200,0
20230628,155400,76901432200,24200,24200,24200,24200,0
20230628,155300,76901432200,24200,24200,24200,24200,0
20230628,155200,76901432200,24200,24200,24200,24200,0
20230628,155100,76901432200,24200,24200,24200,24200,0
20230628,155000,76901432200,24200,24200,24200,24200,0
20230628,154900,76901432200,24200,24200,24200,24200,0
20230628,154800,76901432200,24200,24200,24200,24200,0
20230628,154700,76901432200,24200,24200,24200,24200,0
20230628,154600,76901432200,24200,24200,24200,24200,0
20230628,154500,76901432200,24200,24200,24200,24200,0
20230628,154400,76901432200,24200,24200,24200,24200,0
20230628,154300,76901432200,24200,24200,24200,24200,0
20230628,154200,76901432200,24200,24200,24200,24200,0
20230628,154100,76901432200,24200,24200,24200,24200,0
20230628,154000,76901432200,24200,24200,24200,24200,0
20230628,153900,76901432200,24200,24200,24200,24200,0
20230628,153800,76901432200,24200,24200,24200,24200,0
20230628,153700,76901432200,24200,24200,24200,24200,0
20230628,153600,76901432200,24200,24200,24200,24200,0
20230628,153500,76901432200,24200,24200,24200,24200,0
20230628,153400,76901432200,24200,24200,24200,24200,0
20230628,153300,76901432200,24200,24200,24200,24200,0
20230628,153200,76901432200,24200,24200,24200,24200,0
20230628,153100,76901432200,24200,24200,24200,24200,0
20230628,153000,76901432200,24200,24200,24200,24200,17925
20230628,152900,76467647200,24050,24050,24050,24050,0
20230628,152800,76467647200,24050,24050,24050,24050,0
20230628,152700,76467647200,24050,24050,24050,24050,0
20230628,152600,76467647200,24050,24050,24050,24050,0
20230628,152500,76467647200,24050,24050,24050,24050,0
20230628,152400,76467647200,24050,24050,24050,24050,0
20230628,152300,76467647200,24050,24050,24050,24050,0
20230628,152200,76467647200,24050,24050,24050,24050,0
20230628,152100,76467647200,24050,24050,24050,24050,0
20230628,152000,76467647200,24050,24050,24050,24050,0
20230628,151900,76467647200,24050,23950,24050,23950,5637
20230628,151800,76332356900,24000,23900,24000,23900,3316
20230628,151700,76252923600,23900,24050,24050,23850,8092
20230628,151600,76059029200,24000,24050,24050,24000,1384
20230628,151500,76025807900,24000,24050,24050,24000,1482
20230628,151400,75990205900,24050,24050,24100,24000,8946
20230628,151300,75775067650,24100,24100,24100,24050,4394
20230628,151200,75669292850,24100,24100,24100,24050,1047
20230628,151100,75644073600,24050,24000,24100,23950,2264
20230628,151000,75589681350,24000,24000,24000,23950,2428
20230628,150900,75531412650,23950,23900,24000,23900,7439
20230628,150800,75353519300,23900,23950,23950,23900,1995
20230628,150700,75305817350,23900,23950,24000,23900,3670
20230628,150600,75217930050,23950,24000,24000,23900,4866
20230628,150500,75101368350,24000,24000,24050,23950,3982
20230628,150400,75005753950,24000,24000,24050,24000,1675
20230628,150300,74965540700,24000,24050,24100,24000,5547
20230628,150200,74832230850,24100,24150,24150,24050,1832
20230628,150100,74788095500,24150,24100,24150,24100,170
20230628,150000,74783993150,24100,24200,24200,24100,951
20230628,145900,74761035200,24150,24100,24150,24100,952
20230628,145800,74738056050,24150,24100,24150,24100,2207
20230628,145700,74684863300,24150,24200,24200,24100,2723
20230628,145600,74619170000,24150,24050,24200,24050,7116
20230628,145500,74447371900,24050,24150,24150,24050,3437
20230628,145400,74364495800,24100,24150,24150,24050,3737
20230628,145300,74274373250,24150,24100,24150,24100,2275
20230628,145200,74219451300,24100,24150,24150,24100,623
20230628,145100,74204423850,24100,24100,24150,24100,722
20230628,145000,74187015000,24100,24150,24150,24100,435
20230628,144900,74176511500,24100,24100,24150,24100,930
20230628,144800,74154095250,24100,24100,24150,24100,2591
20230628,144700,74091601150,24100,24150,24150,24100,213
20230628,144600,74086465650,24150,24100,24150,24100,531
20230628,144500,74073655700,24100,24100,24150,24100,299
20230628,144400,74066448450,24100,24100,24100,24100,511
20230628,144300,74054133350,24100,24200,24200,24100,5146
20230628,144200,73929928350,24200,24200,24200,24150,223
20230628,144100,73924532350,24200,24150,24200,24100,2236
20230628,144000,73870573200,24100,24100,24150,24100,1113
20230628,143900,73843749200,24100,24100,24150,24100,971
20230628,143800,73820305950,24150,24150,24150,24100,1598
20230628,143700,73781719800,24150,24200,24200,24150,2223
20230628,143600,73728008700,24150,24150,24200,24150,472
20230628,143500,73716609650,24150,24100,24150,24100,1714
20230628,143400,73675254750,24100,24100,24150,24100,1117
20230628,143300,73648322750,24100,24200,24200,24100,1128
20230628,143200,73621059900,24200,24150,24200,24100,1187
20230628,143100,73592398750,24150,24100,24150,24100,798
20230628,143000,73573160300,24150,24100,24150,24100,1640
20230628,142900,73533619850,24150,24100,24200,24100,931
20230628,142800,73511137800,24100,24100,24150,24100,1591
20230628,142700,73472749100,24100,24100,24150,24050,3669
20230628,142600,73384255700,24100,24050,24100,24050,1665
20230628,142500,73344200650,24000,24000,24050,23950,1220
20230628,142400,73314905750,23950,23950,24050,23950,2215
20230628,142300,73261750850,23950,24050,24050,23950,1667
20230628,142200,73221723500,24050,23950,24050,23950,2522
20230628,142100,73161180700,23950,23900,24050,23850,10251
20230628,142000,72915365750,23900,24000,24000,23850,6260
20230628,141900,72765526550,24000,24000,24050,23800,20700
20230628,141800,72270105100,24000,24050,24050,24000,4428
20230628,141700,72163719600,24050,24050,24100,24050,687
20230628,141600,72147194400,24050,24050,24100,24000,2418
20230628,141500,72089035600,24050,24050,24100,24000,5171
20230628,141400,71964610250,24000,24050,24100,24000,2358
20230628,141300,71907900950,24050,24100,24100,24050,4114
20230628,141200,71808954500,24100,24150,24200,24050,9952
20230628,141100,71569378800,24150,24100,24200,24100,1055
20230628,141000,71543936750,24100,24200,24200,24100,7998
20230628,140900,71350702300,24200,24200,24250,24200,629
20230628,140800,71335467100,24200,24250,24250,24200,724
20230628,140700,71317933500,24250,24250,24250,24200,1379
20230628,140600,71284549000,24250,24250,24300,24250,1036
20230628,140500,71259425400,24250,24300,24300,24250,1403
20230628,140400,71225389150,24250,24250,24300,24250,262
20230628,140300,71219024450,24250,24300,24300,24250,312
20230628,140200,71211442900,24250,24300,24300,24250,355
20230628,140100,71202818100,24300,24300,24350,24250,4101
20230628,140000,71103320250,24300,24250,24300,24200,1982
20230628,135900,71055269600,24250,24250,24250,24250,256
20230628,135800,71049061600,24200,24200,24300,24200,798
20230628,135700,71029714350,24250,24300,24300,24200,4829
20230628,135600,70912515900,24300,24250,24300,24200,1734
20230628,135500,70870463800,24200,24200,24250,24200,521
20230628,135400,70857842550,24200,24250,24250,24200,2065
20230628,135300,70807851250,24200,24200,24300,24200,1631
20230628,135200,70768306450,24250,24200,24250,24150,1376
20230628,135100,70735010400,24200,24300,24300,24150,3474
20230628,135000,70650938450,24300,24250,24300,24200,888
20230628,134900,70629420000,24250,24200,24250,24200,758
20230628,134800,70611068450,24250,24300,24300,24250,686
20230628,134700,70594416850,24200,24200,24300,24200,1456
20230628,134600,70559116900,24200,24250,24250,24200,648
20230628,134500,70543434100,24250,24250,24300,24200,476
20230628,134400,70531901250,24250,24250,24300,24200,2689
20230628,134300,70466794800,24200,24200,24250,24150,2772
20230628,134200,70399739150,24200,24200,24200,24150,3123
20230628,134100,70324213300,24200,24200,24200,24150,4515
20230628,134000,70215028700,24200,24250,24300,24200,1655
20230628,133900,70174888450,24250,24250,24300,24250,380
20230628,133800,70165668450,24250,24300,24300,24250,1178
20230628,133700,70137044800,24300,24300,24350,24300,716
20230628,133600,70119645700,24300,24300,24350,24200,2362
20230628,133500,70062345950,24250,24200,24250,24150,5168
20230628,133400,69937267200,24200,24300,24300,24200,7450
20230628,133300,69756667800,24300,24350,24350,24300,1188
20230628,133200,69727769000,24300,24400,24400,24300,1753
20230628,133100,69685083050,24400,24400,24400,24350,1130
20230628,133000,69657515350,24400,24450,24450,24350,1048
20230628,132900,69631919600,24450,24450,24450,24400,1756
20230628,132800,69589030250,24450,24400,24450,24400,255
20230628,132700,69582807550,24400,24450,24450,24400,965
20230628,132600,69559228050,24450,24450,24500,24450,327
20230628,132500,69551230850,24450,24400,24500,24400,638
20230628,132400,69535615800,24450,24500,24500,24400,1117
20230628,132300,69508272950,24500,24650,24700,24500,12877
20230628,132200,69191154600,24650,24400,24700,24400,8893
20230628,132100,68972634850,24400,24450,24450,24400,48
20230628,132000,68971463400,24450,24350,24450,24350,2025
20230628,131900,68922079000,24350,24300,24350,24300,2287
20230628,131800,68866439650,24300,24350,24400,24300,1417
20230628,131700,68831981050,24400,24250,24400,24250,4798
20230628,131600,68715463200,24250,24350,24350,24250,6058
20230628,131500,68568346900,24300,24350,24350,24300,902
20230628,131400,68546383750,24300,24400,24400,24300,1576
20230628,131300,68508029650,24350,24450,24450,24350,4188
20230628,131200,68405901200,24450,24400,24450,24400,352
20230628,131100,68397297200,24400,24500,24500,24400,1426
20230628,131000,68362466650,24400,24400,24450,24350,2158
20230628,130900,68309766300,24350,24350,24450,24350,2557
20230628,130800,68247337050,24400,24400,24450,24350,2194
20230628,130700,68193801550,24400,24300,24450,24250,11485
20230628,130600,67914660300,24300,24400,24400,24300,2608
20230628,130500,67851175350,24350,24350,24400,24350,1071
20230628,130400,67825088350,24350,24400,24450,24350,2483
20230628,130300,67764521200,24400,24400,24450,24400,2660
20230628,130200,67699605300,24400,24400,24450,24400,3370
20230628,130100,67617343550,24400,24400,24450,24400,1090
20230628,130000,67590696650,24400,24450,24450,24400,1686
20230628,125900,67549478250,24450,24550,24600,24450,4487
20230628,125800,67439473500,24550,24550,24550,24500,479
20230628,125700,67427718600,24550,24550,24550,24500,723
20230628,125600,67409970950,24550,24450,24550,24400,4902
20230628,125500,67289960400,24400,24300,24450,24250,11919
20230628,125400,66999854300,24300,24400,24400,24250,19471
20230628,125300,66526609150,24400,24500,24500,24350,11776
20230628,125200,66238961300,24450,24450,24500,24450,544
20230628,125100,66225640700,24500,24500,24500,24450,1752
20230628,125000,66182756100,24450,24500,24500,24450,3287
20230628,124900,66102296750,24500,24450,24500,24450,1776
20230628,124800,66058825600,24450,24450,24500,24450,1884
20230628,124700,66012719200,24450,24500,24500,24450,3419
20230628,124600,65929107100,24500,24550,24550,24500,4633
20230628,124500,65815598300,24500,24550,24550,24500,3980
20230628,124400,65718087700,24500,24550,24550,24500,1634
20230628,124300,65678013400,24550,24550,24550,24500,338
20230628,124200,65669719950,24500,24500,24550,24500,2777
20230628,124100,65601569350,24500,24550,24600,24500,2923
20230628,124000,65529943550,24500,24500,24550,24500,4382
20230628,123900,65422519850,24500,24600,24600,24500,2586
20230628,123800,65359061450,24550,24550,24600,24550,1454
20230628,123700,65323326300,24550,24500,24700,24500,50312
20230628,123600,64087786000,24550,24500,24550,24500,3293
20230628,123500,64007102650,24500,24600,24600,24500,6791
20230628,123400,63840280500,24600,24550,24650,24550,1780
20230628,123300,63796560250,24550,24500,24650,24500,6386
20230628,123200,63639633950,24500,24550,24600,24500,1623
20230628,123100,63599792400,24550,24550,24600,24500,1502
20230628,123000,63562888500,24550,24600,24600,24500,4912
20230628,122900,63442262050,24550,24500,24600,24400,14821
20230628,122800,63079281000,24500,24500,24550,24500,12453
20230628,122700,62774051100,24550,24550,24600,24500,3786
20230628,122600,62681102750,24550,24500,24600,24500,5121
20230628,122500,62555392250,24550,24600,24600,24500,7210
20230628,122400,62378374850,24600,24600,24700,24600,417
20230628,122300,62368110200,24600,24600,24700,24550,6466
20230628,122200,62209013550,24600,24650,24700,24550,6456
20230628,122100,62050282100,24650,24700,24700,24600,4694
20230628,122000,61934557900,24700,24750,24800,24700,2326
20230628,121900,61877095750,24750,24750,24750,24700,1800
20230628,121800,61832547950,24750,24750,24800,24750,2029
20230628,121700,61782321150,24800,24800,24800,24750,641
20230628,121600,61766437600,24800,24750,24800,24750,1482
20230628,121500,61729743250,24800,24750,24800,24750,158
20230628,121400,61725830250,24750,24850,24850,24750,725
20230628,121300,61707836250,24750,24700,24800,24700,3359
20230628,121200,61624708000,24700,24750,24750,24700,284
20230628,121100,61617688450,24750,24800,24800,24750,1308
20230628,121000,61585314500,24750,24800,24800,24750,212
20230628,120900,61580062050,24800,24750,24800,24750,716
20230628,120800,61562335700,24750,24850,24900,24750,7255
20230628,120700,61381929600,24850,24900,24900,24850,496
20230628,120600,61369588300,24900,24850,24900,24850,1208
20230628,120500,61339526550,24850,24850,24900,24850,676
20230628,120400,61322718300,24850,24850,24900,24800,1958
20230628,120300,61274062650,24850,24800,24850,24750,2610
20230628,120200,61209320900,24750,24800,24800,24750,787
20230628,120100,61189835700,24800,24750,24800,24700,413
20230628,120000,61179604050,24750,24800,24800,24700,649
20230628,115900,61163531450,24800,24800,24800,24700,1138
20230628,115800,61135381300,24800,24800,24850,24700,2207
20230628,115700,61080659300,24700,24700,24800,24650,2213
20230628,115600,61025911450,24650,24650,24750,24650,1511
20230628,115500,60988553650,24700,24550,24800,24550,3965
20230628,115400,60890552400,24550,24700,24750,24550,11117
20230628,115300,60616783600,24700,24750,24750,24650,2369
20230628,115200,60558305850,24700,24750,24800,24650,4685
20230628,115100,60442655050,24750,24650,24800,24650,8508
20230628,115000,60232212100,24650,24650,24750,24600,6150
20230628,114900,60080561950,24750,24750,24800,24650,16409
20230628,114800,59675358000,24750,24800,24850,24750,5732
20230628,114700,59533441750,24800,24850,24900,24750,11230
20230628,114600,59254940600,24850,24850,24900,24850,1123
20230628,114500,59227033750,24850,24800,24900,24800,1506
20230628,114400,59189625600,24850,24800,24850,24750,10812
20230628,114300,58921817900,24800,24850,24850,24750,6402
20230628,114200,58763027500,24850,24900,24950,24850,1760
20230628,114100,58719248900,24850,24850,24900,24800,3527
20230628,114000,58631605000,24850,24900,24900,24850,2467
20230628,113900,58570227600,24900,24950,24950,24850,627
20230628,113800,58554613750,24900,25000,25000,24900,3104
20230628,113700,58477187950,24950,24900,25000,24900,3429
20230628,113600,58391649650,24850,24900,24950,24800,2841
20230628,113500,58320952000,24900,24900,24950,24850,1976
20230628,113400,58271753800,24900,24900,24950,24900,351
20230628,113300,58263011650,24900,24850,24900,24800,2829
20230628,113200,58192680100,24850,24850,24900,24800,1760
20230628,113100,58148996300,24850,24900,24900,24850,1385
20230628,113000,58114577850,24900,24850,24900,24850,264
20230628,112900,58108017350,24850,24850,24900,24800,1337
20230628,112800,58074828400,24800,24950,25000,24800,2355
20230628,112700,58016273200,24950,25000,25000,24900,2618
20230628,112600,57950865350,25000,24950,25100,24800,8309
20230628,112500,57743268150,24950,24800,24950,24750,6404
20230628,112400,57584159550,24800,24750,24900,24700,9379
20230628,112300,57351986050,24750,24850,24900,24650,16972
20230628,112200,56932184200,24850,24800,24900,24750,6540
20230628,112100,56769869300,24850,24800,24850,24750,5424
20230628,112000,56635366000,24800,24900,24950,24800,3058
20230628,111900,56559339950,24950,24900,24950,24850,8172
20230628,111800,56355673700,24900,24850,24950,24850,4117
20230628,111700,56253251900,24800,24800,24850,24750,11295
20230628,111600,55973056850,24800,24900,24900,24800,8156
20230628,111500,55770342400,24900,24950,25000,24900,3910
20230628,111400,55672829600,24950,24850,25000,24850,8169
20230628,111300,55469208850,24850,25000,25000,24850,20538
20230628,111200,54957214800,25000,25100,25150,25000,10278
20230628,111100,54699569350,25100,25250,25300,25100,13864
20230628,111000,54350305350,25250,25250,25300,25200,3029
20230628,110900,54273826550,25250,25250,25350,25200,6632
20230628,110800,54106250400,25250,25200,25300,25150,4603
20230628,110700,53990126600,25200,25200,25300,25100,6774
20230628,110600,53819777850,25150,25150,25250,25100,2073
20230628,110500,53767513000,25100,25300,25300,25100,2043
20230628,110400,53716079400,25300,25300,25350,25250,2817
20230628,110300,53644795350,25350,25150,25350,25100,9055
20230628,110200,53416484650,25150,25250,25250,25150,2297
20230628,110100,53358634600,25250,25150,25350,25150,8909
20230628,110000,53133922000,25200,25100,25250,25100,5660
20230628,105900,52991602400,25100,25200,25200,25050,19410
20230628,105800,52503938700,25200,25250,25250,25150,10162
20230628,105700,52248013400,25200,25150,25400,25150,8479
20230628,105600,52033878350,25150,25350,25400,25100,14034
20230628,105500,51679862950,25350,25350,25450,25250,10765
20230628,105400,51407514650,25350,25600,25600,25350,20770
20230628,105300,50877991700,25600,25550,25600,25500,9990
20230628,105200,50622564850,25550,25500,25550,25450,23724
20230628,105100,50017149250,25550,25500,25600,25450,24785
20230628,105000,49384612950,25500,25350,25550,25300,39093
20230628,104900,48389233200,25350,25150,25350,25100,13184
20230628,104800,48056198050,25150,24850,25200,24850,16319
20230628,104700,47648495250,24850,25050,25050,24850,27644
20230628,104600,46959122850,25000,25200,25250,25000,16120
20230628,104500,46554630150,25200,25200,25300,25200,7955
20230628,104400,46353960200,25200,25250,25350,25200,10205
20230628,104300,46096069250,25250,25350,25350,25200,11545
20230628,104200,45804295900,25350,25450,25450,25250,24349
20230628,104100,45186686000,25450,25250,25450,25250,19901
20230628,104000,44681766200,25300,25100,25300,25050,12003
20230628,103900,44379319200,25100,25050,25150,25050,5260
20230628,103800,44247364000,25100,25050,25150,25050,9085
20230628,103700,44019319450,25100,25100,25150,25050,10951
20230628,103600,43744591450,25050,25200,25200,25000,19348
20230628,103500,43259372700,25200,25350,25450,25150,42355
20230628,103400,42185836250,25300,25250,25400,25100,52553
20230628,103300,40856394950,25300,25100,25300,25050,39768
20230628,103200,39855392750,25000,25000,25000,25000,0
20230628,103100,39855392750,25000,25000,25050,24850,35016
20230628,103000,38979503000,24950,24850,25000,24800,27201
20230628,102900,38302312550,24850,24850,24900,24800,3360
20230628,102800,38218791250,24850,24850,24850,24800,6609
20230628,102700,38054592650,24850,24900,24900,24800,4979
20230628,102600,37930916300,24850,24900,24950,24800,6951
20230628,102500,37757862400,24950,24900,24950,24800,7734
20230628,102400,37565378000,24800,24900,24900,24800,8474
20230628,102300,37354686750,24850,24900,24950,24800,8659
20230628,102200,37139338800,24900,24750,24950,24750,15490
20230628,102100,36754433250,24750,24700,24850,24700,13056
20230628,102000,36430865150,24700,24950,25000,24700,25914
20230628,101900,35786588200,24900,25000,25000,24850,41200
20230628,101800,34758027250,24950,24900,25000,24900,8774
20230628,101700,34539152400,24900,24850,24950,24850,13622
20230628,101600,34200010750,24900,24950,25000,24850,31666
20230628,101500,33409691950,24950,24950,25000,24900,20348
20230628,101400,32902112550,24950,24850,25000,24800,56979
20230628,101300,31482796250,24800,24750,24850,24700,25916
20230628,101200,30840756650,24750,24550,24800,24500,24541
20230628,101100,30235002200,24450,24500,24550,24450,5629
20230628,101000,30097190200,24500,24600,24600,24450,5075
20230628,100900,29972734700,24600,24450,24600,24450,7157
20230628,100800,29797004900,24450,24500,24500,24400,9114
20230628,100700,29574341550,24450,24450,24550,24450,6408
20230628,100600,29417246750,24450,24600,24650,24450,11648
20230628,100500,29131291350,24600,24500,24650,24400,7246
20230628,100400,28953294600,24450,24650,24700,24450,18566
20230628,100300,28496804550,24650,24700,24700,24600,12100
20230628,100200,28198614950,24650,24550,24700,24550,7959
20230628,100100,28002519550,24550,24700,24700,24250,23428
20230628,100000,27428819650,24700,24700,24800,24650,26825
20230628,095900,26765122700,24700,24800,24800,24600,39956
20230628,095800,25777907750,24800,24750,24850,24700,31666
20230628,095700,24992724200,24700,24600,24750,24600,28458
20230628,095600,24289913900,24600,24550,24750,24550,35842
20230628,095500,23406728150,24550,24350,24600,24350,42860
20230628,095400,22357385250,24400,24400,24400,24350,7073
20230628,095300,22184899100,24400,24250,24400,24250,9717
20230628,095200,21948521000,24300,24300,24350,24200,11809
20230628,095100,21661505850,24300,24300,24350,24200,11487
20230628,095000,21382379450,24300,24050,24300,24050,18605
20230628,094900,20932279200,24050,24000,24050,24000,3431
20230628,094800,20849907600,24050,24050,24100,24000,7746
20230628,094700,20663550700,24050,24150,24150,24050,2914
20230628,094600,20593306050,24100,24150,24200,24050,6881
20230628,094500,20427257750,24150,24200,24200,24100,16807
20230628,094400,20020962350,24150,24050,24200,24000,11076
20230628,094300,19753959350,24050,24050,24100,24000,4678
20230628,094200,19641451500,24050,24000,24100,24000,4347
20230628,094100,19536920450,24000,24000,24050,23950,6463
20230628,094000,19381825450,24000,23850,24000,23750,14691
20230628,093900,19031084350,23850,23850,23900,23800,2977
20230628,093800,18960142250,23850,23700,23900,23700,8352
20230628,093700,18761588500,23700,23800,23850,23700,5573
20230628,093600,18629119250,23800,23800,23850,23600,23005
20230628,093500,18083479250,23800,23900,23900,23800,13803
20230628,093400,17754067200,23900,23850,23900,23850,7588
20230628,093300,17573008950,23850,23950,23950,23850,3667
20230628,093200,17485455250,23900,23950,23950,23800,16609
20230628,093100,17089006700,23950,24050,24050,23950,7150
20230628,093000,16917414900,24050,24050,24100,23950,12733
20230628,092900,16611840000,24050,24100,24150,24050,13966
20230628,092800,16275417150,24100,24100,24150,24050,8087
20230628,092700,16080714250,24050,24200,24300,24050,21677
20230628,092600,15556849900,24200,24100,24250,23900,21829
20230628,092500,15031866550,24100,24300,24350,24100,27596
20230628,092400,14362758250,24300,24500,24550,24050,53075
20230628,092300,13072299750,24550,24150,24600,24150,54111
20230628,092200,11750633900,24200,24000,24250,24000,37690
20230628,092100,10839581750,24050,23850,24050,23800,45439
20230628,092000,9751903100,23800,23750,23850,23700,9808
20230628,091900,9518559700,23700,23700,23750,23650,4169
20230628,091800,9419757600,23650,23550,23700,23550,4589
20230628,091700,9311289050,23550,23850,23850,23500,19646
20230628,091600,8845304150,23800,23850,23900,23800,10706
20230628,091500,8590000400,23850,23850,23900,23800,13280
20230628,091400,8273274750,23900,23750,23900,23750,15081
20230628,091300,7914020400,23800,23750,23800,23700,15081
20230628,091200,7555893200,23700,23750,23800,23700,18339
20230628,091100,7120517850,23750,23650,23750,23600,20721
20230628,091000,6630072550,23650,23650,23700,23600,18228
20230628,090900,6198867200,23650,23550,23650,23500,20036
20230628,090800,5726109100,23550,23450,23550,23450,17042
20230628,090700,5325382050,23450,23600,23600,23450,14783
20230628,090600,4977401850,23600,23500,23650,23450,25472
20230628,090500,4377317300,23500,23400,23550,23400,14076
20230628,090400,4046817500,23350,23400,23450,23200,19875
20230628,090300,3582918400,23400,23400,23550,23300,19901
20230628,090200,3115824950,23400,23350,23400,23150,19509
20230628,090100,2661869550,23400,23500,23600,23350,46036
20230628,090000,1580682000,23500,22800,23500,22750,55510