KissMeData/033270/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190600,2157400450,23950,23950,23950,23950,1434
20230629,190500,2157400450,23950,23950,23950,23950,0
20230629,190400,2157400450,23950,23950,23950,23950,0
20230629,190300,2157400450,23950,23950,23950,23950,0
20230629,190200,2157400450,23950,23950,23950,23950,0
20230629,190100,2157400450,23950,23950,23950,23950,0
20230629,190000,2157400450,23950,23950,23950,23950,0
20230629,185900,2157400450,23950,23950,23950,23950,0
20230629,185800,2157400450,23950,23950,23950,23950,0
20230629,185700,2157400450,23950,23950,23950,23950,0
20230629,185600,2157400450,23950,23950,23950,23950,0
20230629,185500,2157400450,23950,23950,23950,23950,0
20230629,185400,2157400450,23950,23950,23950,23950,0
20230629,185300,2157400450,23950,23950,23950,23950,0
20230629,185200,2157400450,23950,23950,23950,23950,0
20230629,185100,2157400450,23950,23950,23950,23950,0
20230629,185000,2157400450,23950,23950,23950,23950,0
20230629,184900,2157400450,23950,23950,23950,23950,0
20230629,184800,2157400450,23950,23950,23950,23950,0
20230629,184700,2157400450,23950,23950,23950,23950,0
20230629,184600,2157400450,23950,23950,23950,23950,0
20230629,184500,2157400450,23950,23950,23950,23950,0
20230629,184400,2157400450,23950,23950,23950,23950,0
20230629,184300,2157400450,23950,23950,23950,23950,0
20230629,184200,2157400450,23950,23950,23950,23950,0
20230629,184100,2157400450,23950,23950,23950,23950,0
20230629,184000,2157400450,23950,23950,23950,23950,0
20230629,183900,2157400450,23950,23950,23950,23950,0
20230629,183800,2157400450,23950,23950,23950,23950,0
20230629,183700,2157400450,23950,23950,23950,23950,0
20230629,183600,2157400450,23950,23950,23950,23950,1434
20230629,183500,2157400450,23950,23950,23950,23950,0
20230629,183400,2157400450,23950,23950,23950,23950,0
20230629,183300,2157400450,23950,23950,23950,23950,0
20230629,183200,2157400450,23950,23950,23950,23950,0
20230629,183100,2157400450,23950,23950,23950,23950,0
20230629,183000,2157400450,23950,23950,23950,23950,0
20230629,182900,2157400450,23950,23950,23950,23950,0
20230629,182800,2157400450,23950,23950,23950,23950,0
20230629,182700,2157400450,23950,23950,23950,23950,0
20230629,182600,2157400450,23950,23950,23950,23950,0
20230629,182500,2157400450,23950,23950,23950,23950,0
20230629,182400,2157400450,23950,23950,23950,23950,0
20230629,182300,2157400450,23950,23950,23950,23950,0
20230629,182200,2157400450,23950,23950,23950,23950,0
20230629,182100,2157400450,23950,23950,23950,23950,0
20230629,182000,2157400450,23950,23950,23950,23950,0
20230629,181900,2157400450,23950,23950,23950,23950,0
20230629,181800,2157400450,23950,23950,23950,23950,0
20230629,181700,2157400450,23950,23950,23950,23950,0
20230629,181600,2157400450,23950,23950,23950,23950,0
20230629,181500,2157400450,23950,23950,23950,23950,0
20230629,181400,2157400450,23950,23950,23950,23950,0
20230629,181300,2157400450,23950,23950,23950,23950,0
20230629,181200,2157400450,23950,23950,23950,23950,0
20230629,181100,2157400450,23950,23950,23950,23950,0
20230629,181000,2157400450,23950,23950,23950,23950,0
20230629,180900,2157400450,23950,23950,23950,23950,0
20230629,180800,2157400450,23950,23950,23950,23950,0
20230629,180700,2157400450,23950,23950,23950,23950,0
20230629,180600,2157400450,23950,23950,23950,23950,1434
20230629,180500,2157400450,23950,23950,23950,23950,0
20230629,180400,2157400450,23950,23950,23950,23950,0
20230629,180300,2157400450,23950,23950,23950,23950,0
20230629,180200,2157400450,23950,23950,23950,23950,0
20230629,180100,2157400450,23950,23950,23950,23950,0
20230629,180000,2157400450,23950,23950,23950,23950,0
20230629,175900,2157400450,23950,23950,23950,23950,0
20230629,175800,2157400450,23950,23950,23950,23950,0
20230629,175700,2157400450,23950,23950,23950,23950,0
20230629,175600,2157400450,23950,23950,23950,23950,0
20230629,175500,2157400450,23950,23950,23950,23950,0
20230629,175400,2157400450,23950,23950,23950,23950,0
20230629,175300,2157400450,23950,23950,23950,23950,0
20230629,175200,2157400450,23950,23950,23950,23950,0
20230629,175100,2157400450,23950,23950,23950,23950,0
20230629,175000,2157400450,23950,23950,23950,23950,0
20230629,174900,2157400450,23950,23950,23950,23950,0
20230629,174800,2157400450,23950,23950,23950,23950,0
20230629,174700,2157400450,23950,23950,23950,23950,0
20230629,174600,2157400450,23950,23950,23950,23950,0
20230629,174500,2157400450,23950,23950,23950,23950,0
20230629,174400,2157400450,23950,23950,23950,23950,0
20230629,174300,2157400450,23950,23950,23950,23950,0
20230629,174200,2157400450,23950,23950,23950,23950,0
20230629,174100,2157400450,23950,23950,23950,23950,0
20230629,174000,2157400450,23950,23950,23950,23950,0
20230629,173900,2157400450,23950,23950,23950,23950,0
20230629,173800,2157400450,23950,23950,23950,23950,0
20230629,173700,2157400450,23950,23950,23950,23950,0
20230629,173600,2157400450,23950,23950,23950,23950,1434
20230629,173500,2157400450,23950,23950,23950,23950,0
20230629,173400,2157400450,23950,23950,23950,23950,0
20230629,173300,2157400450,23950,23950,23950,23950,0
20230629,173200,2157400450,23950,23950,23950,23950,0
20230629,173100,2157400450,23950,23950,23950,23950,0
20230629,173000,2157400450,23950,23950,23950,23950,0
20230629,172900,2157400450,23950,23950,23950,23950,0
20230629,172800,2157400450,23950,23950,23950,23950,0
20230629,172700,2157400450,23950,23950,23950,23950,0
20230629,172600,2157400450,23950,23950,23950,23950,0
20230629,172500,2157400450,23950,23950,23950,23950,0
20230629,172400,2157400450,23950,23950,23950,23950,0
20230629,172300,2157400450,23950,23950,23950,23950,0
20230629,172200,2157400450,23950,23950,23950,23950,0
20230629,172100,2157400450,23950,23950,23950,23950,0
20230629,172000,2157400450,23950,23950,23950,23950,0
20230629,171900,2157400450,23950,23950,23950,23950,0
20230629,171800,2157400450,23950,23950,23950,23950,0
20230629,171700,2157400450,23950,23950,23950,23950,0
20230629,171600,2157400450,23950,23950,23950,23950,0
20230629,171500,2157400450,23950,23950,23950,23950,0
20230629,171400,2157400450,23950,23950,23950,23950,0
20230629,171300,2157400450,23950,23950,23950,23950,0
20230629,171200,2157400450,23950,23950,23950,23950,0
20230629,171100,2157400450,23950,23950,23950,23950,0
20230629,171000,2157400450,23950,23950,23950,23950,0
20230629,170900,2157400450,23950,23950,23950,23950,0
20230629,170800,2157400450,23950,23950,23950,23950,0
20230629,170700,2157400450,23950,23950,23950,23950,0
20230629,170600,2157400450,23950,23950,23950,23950,1434
20230629,170500,2157400450,23950,23950,23950,23950,0
20230629,170400,2157400450,23950,23950,23950,23950,0
20230629,170300,2157400450,23950,23950,23950,23950,0
20230629,170200,2157400450,23950,23950,23950,23950,0
20230629,170100,2157400450,23950,23950,23950,23950,0
20230629,170000,2157400450,23950,23950,23950,23950,0
20230629,165900,2157400450,23950,23950,23950,23950,0
20230629,165800,2157400450,23950,23950,23950,23950,0
20230629,165700,2157400450,23950,23950,23950,23950,0
20230629,165600,2157400450,23950,23950,23950,23950,0
20230629,165500,2157400450,23950,23950,23950,23950,0
20230629,165400,2157400450,23950,23950,23950,23950,0
20230629,165300,2157400450,23950,23950,23950,23950,0
20230629,165200,2157400450,23950,23950,23950,23950,0
20230629,165100,2157400450,23950,23950,23950,23950,0
20230629,165000,2157400450,23950,23950,23950,23950,0
20230629,164900,2157400450,23950,23950,23950,23950,0
20230629,164800,2157400450,23950,23950,23950,23950,0
20230629,164700,2157400450,23950,23950,23950,23950,0
20230629,164600,2157400450,23950,23950,23950,23950,0
20230629,164500,2157400450,23950,23950,23950,23950,0
20230629,164400,2157400450,23950,23950,23950,23950,0
20230629,164300,2157400450,23950,23950,23950,23950,0
20230629,164200,2157400450,23950,23950,23950,23950,0
20230629,164100,2157400450,23950,23950,23950,23950,0
20230629,164000,2157400450,23950,23950,23950,23950,0
20230629,163900,2157400450,23950,23950,23950,23950,0
20230629,163800,2157400450,23950,23950,23950,23950,0
20230629,163700,2157400450,23950,23950,23950,23950,0
20230629,163600,2157400450,23950,23950,23950,23950,1434
20230629,163500,2157400450,23950,23950,23950,23950,0
20230629,163400,2157400450,23950,23950,23950,23950,0
20230629,163300,2157400450,23950,23950,23950,23950,0
20230629,163200,2157400450,23950,23950,23950,23950,0
20230629,163100,2157400450,23950,23950,23950,23950,0
20230629,163000,2157400450,23950,23950,23950,23950,0
20230629,162900,2157400450,23950,23950,23950,23950,0
20230629,162800,2157400450,23950,23950,23950,23950,0
20230629,162700,2157400450,23950,23950,23950,23950,0
20230629,162600,2157400450,23950,23950,23950,23950,0
20230629,162500,2157400450,23950,23950,23950,23950,0
20230629,162400,2157400450,23950,23950,23950,23950,0
20230629,162300,2157400450,23950,23950,23950,23950,0
20230629,162200,2157400450,23950,23950,23950,23950,0
20230629,162100,2157400450,23950,23950,23950,23950,0
20230629,162000,2157400450,23950,23950,23950,23950,0
20230629,161900,2157400450,23950,23950,23950,23950,0
20230629,161800,2157400450,23950,23950,23950,23950,0
20230629,161700,2157400450,23950,23950,23950,23950,0
20230629,161600,2157400450,23950,23950,23950,23950,0
20230629,161500,2157400450,23950,23950,23950,23950,0
20230629,161400,2157400450,23950,23950,23950,23950,0
20230629,161300,2157400450,23950,23950,23950,23950,0
20230629,161200,2157400450,23950,23950,23950,23950,0
20230629,161100,2157400450,23950,23950,23950,23950,0
20230629,161000,2157400450,23950,23950,23950,23950,0
20230629,160900,2157400450,23950,23950,23950,23950,0
20230629,160800,2157400450,23950,23950,23950,23950,0
20230629,160700,2157400450,23950,23950,23950,23950,0
20230629,160600,2157400450,23950,23950,23950,23950,1434
20230629,160500,2157400450,23950,23950,23950,23950,0
20230629,160400,2157400450,23950,23950,23950,23950,0
20230629,160300,2157400450,23950,23950,23950,23950,0
20230629,160200,2157400450,23950,23950,23950,23950,0
20230629,160100,2157400450,23950,23950,23950,23950,0
20230629,160000,2157400450,23950,23950,23950,23950,0
20230629,155900,2157400450,23950,23950,23950,23950,0
20230629,155800,2157400450,23950,23950,23950,23950,0
20230629,155700,2157400450,23950,23950,23950,23950,0
20230629,155600,2157400450,23950,23950,23950,23950,0
20230629,155500,2157400450,23950,23950,23950,23950,0
20230629,155400,2157400450,23950,23950,23950,23950,0
20230629,155300,2157400450,23950,23950,23950,23950,0
20230629,155200,2157400450,23950,23950,23950,23950,0
20230629,155100,2157400450,23950,23950,23950,23950,0
20230629,155000,2157400450,23950,23950,23950,23950,0
20230629,154900,2157400450,23950,23950,23950,23950,0
20230629,154800,2157400450,23950,23950,23950,23950,0
20230629,154700,2157400450,23950,23950,23950,23950,0
20230629,154600,2157400450,23950,23950,23950,23950,0
20230629,154500,2157400450,23950,23950,23950,23950,0
20230629,154400,2157400450,23950,23950,23950,23950,0
20230629,154300,2157400450,23950,23950,23950,23950,0
20230629,154200,2157400450,23950,23950,23950,23950,0
20230629,154100,2157400450,23950,23950,23950,23950,0
20230629,154000,2157400450,23950,23950,23950,23950,0
20230629,153900,2157400450,23950,23950,23950,23950,0
20230629,153800,2157400450,23950,23950,23950,23950,0
20230629,153700,2157400450,23950,23950,23950,23950,0
20230629,153600,2157400450,23950,23950,23950,23950,1434
20230629,153500,2157400450,23950,23950,23950,23950,0
20230629,153400,2157400450,23950,23950,23950,23950,0
20230629,153300,2157400450,23950,23950,23950,23950,0
20230629,153200,2157400450,23950,23950,23950,23950,0
20230629,153100,2157400450,23950,23950,23950,23950,0
20230629,153000,2157400450,23950,23950,23950,23950,1434
20230629,152900,2123056150,23950,23950,23950,23950,0
20230629,152800,2123056150,23950,23950,23950,23950,0
20230629,152700,2123056150,23950,23950,23950,23950,0
20230629,152600,2123056150,23950,23950,23950,23950,0
20230629,152500,2123056150,23950,23950,23950,23950,0
20230629,152400,2123056150,23950,23950,23950,23950,0
20230629,152300,2123056150,23950,23950,23950,23950,0
20230629,152200,2123056150,23950,23950,23950,23950,0
20230629,152100,2123056150,23950,23950,23950,23950,0
20230629,152000,2123056150,23950,23950,23950,23950,0
20230629,151900,2123056150,23950,23950,23950,23950,0
20230629,151800,2123056150,23950,23900,23950,23800,211
20230629,151700,2118013200,23900,23900,23900,23850,450
20230629,151600,2107258350,23900,23900,23900,23850,53
20230629,151500,2105992350,23900,23850,23900,23850,448
20230629,151400,2095298700,23800,23850,23900,23800,434
20230629,151300,2084932700,23900,23850,23900,23850,93
20230629,151200,2082714300,23900,23900,23900,23900,5
20230629,151100,2082594800,23850,23900,23900,23850,68
20230629,151000,2080972500,23850,23850,23900,23850,47
20230629,150900,2079851150,23850,23850,23900,23850,48
20230629,150800,2078704450,23900,23850,23900,23850,78
20230629,150700,2076840350,23850,23850,23900,23850,12
20230629,150600,2076553850,23850,23900,23900,23850,46
20230629,150500,2075456500,23900,23850,23900,23850,53
20230629,150400,2074192350,23850,23850,23900,23850,15
20230629,150300,2073834200,23900,23800,23900,23800,27
20230629,150200,2073190150,23800,23850,23900,23800,634
20230629,150100,2058099750,23800,23850,23850,23800,42
20230629,150000,2057098150,23850,23850,23900,23850,119
20230629,145900,2054254900,23900,23850,23900,23850,66
20230629,145800,2052680600,23900,24000,24000,23900,21
20230629,145700,2052177500,24000,23900,24000,23900,39
20230629,145600,2051245100,23900,23950,24000,23900,62
20230629,145500,2049762750,23900,24000,24000,23900,43
20230629,145400,2048731100,23950,23950,24000,23900,60
20230629,145300,2047294800,23950,23950,24000,23900,42
20230629,145200,2046290350,23950,23950,24000,23950,40
20230629,145100,2045332300,23950,23900,23950,23850,56
20230629,145000,2043995600,23900,23900,23950,23900,53
20230629,144900,2042728150,23950,23850,23950,23850,64
20230629,144800,2041200600,23850,23950,23950,23850,135
20230629,144700,2037977250,23950,23900,23950,23900,25
20230629,144600,2037379100,23900,23900,23950,23900,119
20230629,144500,2034533850,23900,23900,23900,23900,165
20230629,144400,2030590350,23900,23850,23900,23850,4
20230629,144300,2030494900,23900,23900,23900,23900,83
20230629,144200,2028511200,23900,23850,23900,23850,13
20230629,144100,2028200550,23900,23850,23900,23850,20
20230629,144000,2027723050,23900,23900,23900,23850,24
20230629,143900,2027149950,23900,23900,23900,23850,238
20230629,143800,2021461800,23900,23900,23900,23850,21
20230629,143700,2020960000,23800,23800,23850,23800,214
20230629,143600,2015866750,23800,23850,23900,23800,28
20230629,143500,2015198900,23800,23850,23850,23800,41
20230629,143400,2014223000,23850,23850,23850,23850,15
20230629,143300,2013865250,23850,23850,23850,23850,38
20230629,143200,2012958950,23850,23900,23900,23800,77
20230629,143100,2011121950,23900,23850,23900,23850,5
20230629,143000,2011002550,23900,23900,23900,23850,59
20230629,142900,2009592600,23900,23850,23900,23850,5
20230629,142800,2009473200,23900,23850,23900,23800,451
20230629,142700,1998739250,23850,23900,23900,23850,24
20230629,142600,1998165900,23900,23900,23900,23900,41
20230629,142500,1997186000,23900,23850,23900,23850,84
20230629,142400,1995182300,23900,23850,23900,23850,13
20230629,142300,1994872150,23900,23900,23900,23850,225
20230629,142200,1989505200,23900,23900,23900,23900,79
20230629,142100,1987617100,23900,23900,23900,23850,18
20230629,142000,1987187050,23850,23900,23900,23850,25
20230629,141900,1986589800,23900,23900,23900,23900,54
20230629,141800,1985299200,23900,23900,23900,23900,8
20230629,141700,1985108000,23900,23850,23900,23850,70
20230629,141600,1983438150,23900,23850,23900,23850,831
20230629,141500,1963617550,23800,23850,23850,23800,82
20230629,141400,1961664000,23800,23750,23850,23750,113
20230629,141300,1958979450,23800,23850,23850,23800,92
20230629,141200,1956787800,23800,23800,23850,23750,110
20230629,141100,1954174550,23800,23800,23800,23800,44
20230629,141000,1953127350,23800,23850,23850,23800,77
20230629,140900,1951293400,23800,23800,23850,23800,5
20230629,140800,1951174250,23850,23800,23850,23800,46
20230629,140700,1950079050,23800,23800,23800,23800,6
20230629,140600,1949936250,23850,23800,23850,23800,153
20230629,140500,1946293350,23800,23800,23800,23800,6
20230629,140400,1946150550,23800,23700,23800,23700,840
20230629,140300,1926241950,23750,23750,23800,23750,415
20230629,140200,1916368400,23750,23800,23800,23750,54
20230629,140100,1915085600,23750,23800,23800,23750,58
20230629,140000,1913707500,23800,23800,23800,23800,41
20230629,135900,1912731700,23800,23800,23800,23800,12
20230629,135800,1912446100,23750,23800,23800,23750,7
20230629,135700,1912279550,23800,23800,23800,23800,45
20230629,135600,1911208550,23800,23750,23800,23750,11
20230629,135500,1910946850,23800,23850,23900,23800,56
20230629,135400,1909611000,23850,23850,23850,23850,15
20230629,135300,1909253250,23700,23750,23750,23700,3258
20230629,135200,1832001100,23800,23850,23850,23800,432
20230629,135100,1821718950,23850,23950,23950,23850,707
20230629,135000,1804854450,24000,24000,24000,24000,14
20230629,134900,1804518450,24000,24000,24000,24000,36
20230629,134800,1803654450,24000,23950,24000,23950,46
20230629,134700,1802552350,23950,23950,23950,23950,13
20230629,134600,1802241000,23850,23950,23950,23850,49
20230629,134500,1801067850,23950,23900,23950,23900,97
20230629,134400,1798749350,23900,23950,23950,23900,78
20230629,134300,1796885100,24000,24000,24000,24000,81
20230629,134200,1794941100,24000,24000,24000,23950,86
20230629,134100,1792877350,24000,24000,24000,24000,11
20230629,134000,1792613350,23950,23950,23950,23900,217
20230629,133900,1787426800,24000,23950,24000,23950,13
20230629,133800,1787115000,24000,23950,24000,23950,42
20230629,133700,1786108950,24000,23900,24000,23900,23
20230629,133600,1785557850,23900,23950,24000,23900,151
20230629,133500,1781941550,24000,24000,24000,23950,54
20230629,133400,1780645800,24000,23950,24000,23950,4
20230629,133300,1780549900,24000,24000,24000,24000,57
20230629,133200,1779181900,24000,24000,24000,24000,3
20230629,133100,1779109900,24000,24000,24000,24000,46
20230629,133000,1778005900,24000,24000,24000,23950,110
20230629,132900,1775366000,23950,24000,24000,23950,44
20230629,132800,1774310200,24000,23950,24000,23950,107
20230629,132700,1771747300,23950,23950,23950,23950,76
20230629,132600,1769927100,23950,23950,23950,23950,49
20230629,132500,1768753550,23900,23950,23950,23900,31
20230629,132400,1768012600,23950,23950,24000,23950,98
20230629,132300,1765665200,23950,24000,24000,23950,107
20230629,132200,1763097500,24000,24000,24000,24000,48
20230629,132100,1761945500,24000,24000,24000,24000,22
20230629,132000,1761417500,24000,24000,24000,24000,46
20230629,131900,1760313500,24000,24000,24000,24000,6
20230629,131800,1760169500,24000,24000,24000,24000,40
20230629,131700,1759209500,24000,24000,24000,24000,47
20230629,131600,1758081500,24000,23950,24000,23950,48
20230629,131500,1756929650,24000,24000,24000,23950,92
20230629,131400,1754721900,24000,23950,24000,23950,17
20230629,131300,1754314400,24000,24000,24000,24000,46
20230629,131200,1753210400,24000,24000,24000,24000,5
20230629,131100,1753090400,24000,23950,24000,23950,26
20230629,131000,1752467350,23950,23950,23950,23900,19
20230629,130900,1752012800,23900,23900,24000,23850,94
20230629,130800,1749767400,23900,23900,23900,23900,100
20230629,130700,1747377400,24000,23950,24000,23900,825
20230629,130600,1727633150,24000,24000,24000,24000,7
20230629,130500,1727465150,24000,24000,24000,24000,44
20230629,130400,1726409150,24000,24000,24000,23950,29
20230629,130300,1725713200,23900,24000,24000,23900,673
20230629,130200,1709608150,24000,24000,24000,24000,97
20230629,130100,1707280150,24000,24050,24050,24000,2
20230629,130000,1707232100,24050,24000,24050,24000,83
20230629,125900,1705239600,24000,24000,24000,24000,111
20230629,125800,1702575600,24050,24050,24050,24000,42
20230629,125700,1701566950,24000,24050,24050,24000,60
20230629,125600,1700126500,24050,23950,24050,23950,742
20230629,125500,1682318400,24000,24000,24000,23950,13
20230629,125400,1682006450,24000,23950,24000,23950,34
20230629,125300,1681191950,23950,23950,23950,23900,503
20230629,125200,1669145350,23950,23950,23950,23950,12
20230629,125100,1668857950,23950,23900,23950,23900,41
20230629,125000,1667876100,23900,23900,23900,23900,5
20230629,124900,1667756600,23950,23900,23950,23900,68
20230629,124800,1666128500,23900,23950,23950,23900,112
20230629,124700,1663451600,23950,23950,23950,23950,80
20230629,124600,1661535600,23950,23950,23950,23950,6
20230629,124500,1661391900,23950,23900,23950,23900,195
20230629,124400,1656730950,23900,23900,23900,23900,10
20230629,124300,1656491950,23900,23900,23900,23900,48
20230629,124200,1655344750,23900,23900,23900,23850,80
20230629,124100,1653434250,23850,23900,23900,23850,16
20230629,124000,1653052350,23900,23900,23900,23900,451
20230629,123900,1642273450,23900,23850,23900,23850,445
20230629,123800,1631638800,23850,23850,23900,23850,124
20230629,123700,1628681150,23850,23850,23850,23850,11
20230629,123600,1628418800,23850,23850,23850,23850,55
20230629,123500,1627107050,23850,23850,23850,23850,37
20230629,123400,1626224600,23850,23850,23850,23800,46
20230629,123300,1625127550,23850,23850,23850,23850,102
20230629,123200,1622694850,23850,23850,23850,23850,49
20230629,123100,1621526200,23850,23800,23850,23800,193
20230629,123000,1616929700,23800,23800,23800,23800,16
20230629,122900,1616548900,23800,23800,23800,23800,48
20230629,122800,1615406500,23800,23800,23800,23800,7
20230629,122700,1615239900,23800,23800,23800,23750,47
20230629,122600,1614121400,23800,23800,23800,23750,6
20230629,122500,1613978700,23750,23750,23800,23750,51
20230629,122400,1612765050,23800,23800,23800,23800,4
20230629,122300,1612669850,23800,23750,23800,23750,54
20230629,122200,1611385300,23750,23750,23750,23750,100
20230629,122100,1609010300,23750,23750,23750,23750,14
20230629,122000,1608677800,23750,23750,23750,23750,444
20230629,121900,1598132800,23750,23750,23750,23750,11
20230629,121800,1597871550,23750,23750,23750,23750,47
20230629,121700,1596755300,23750,23750,23750,23750,1
20230629,121600,1596731550,23750,23750,23750,23750,50
20230629,121500,1595544050,23750,23750,23750,23750,1
20230629,121400,1595520300,23750,23750,23750,23700,50
20230629,121300,1594332850,23700,23700,23700,23700,102
20230629,121200,1591915450,23700,23700,23700,23700,4
20230629,121100,1591820650,23700,23700,23700,23700,1
20230629,121000,1591796950,23700,23700,23700,23700,66
20230629,120900,1590232750,23700,23700,23700,23700,2
20230629,120800,1590185350,23700,23700,23700,23650,119
20230629,120700,1587369650,23700,23700,23700,23700,5
20230629,120600,1587251150,23700,23700,23700,23700,1
20230629,120500,1587227450,23700,23700,23700,23700,11
20230629,120400,1586966750,23650,23650,23650,23650,3
20230629,120300,1586895800,23700,23700,23700,23700,8
20230629,120200,1586706200,23650,23700,23700,23650,8
20230629,120100,1586516950,23700,23700,23700,23700,11
20230629,120000,1586256250,23650,23650,23650,23650,0
20230629,115900,1586256250,23650,23650,23650,23650,102
20230629,115800,1583843950,23650,23650,23650,23650,1
20230629,115700,1583820300,23650,23650,23650,23650,1
20230629,115600,1583796650,23650,23700,23700,23650,5
20230629,115500,1583678300,23600,23600,23750,23600,48
20230629,115400,1582539600,23600,23650,23700,23600,516
20230629,115300,1570336250,23650,23750,23750,23650,2
20230629,115200,1570288850,23650,23650,23650,23650,1
20230629,115100,1570265200,23650,23700,23700,23650,76
20230629,115000,1568464200,23650,23650,23650,23650,1
20230629,114900,1568440550,23650,23600,23650,23600,364
20230629,114800,1559850050,23600,23650,23650,23600,566
20230629,114700,1546464200,23650,23650,23650,23650,12
20230629,114600,1546180400,23650,23700,23700,23650,3
20230629,114500,1546109350,23650,23800,23800,23650,465
20230629,114400,1535088700,23700,23750,23750,23700,584
20230629,114300,1521218800,23750,23750,23750,23750,5
20230629,114200,1521100050,23750,23750,23750,23750,1
20230629,114100,1521076300,23750,23800,23800,23750,103
20230629,114000,1518624950,23800,23800,23800,23750,3
20230629,113900,1518553600,23750,23750,23800,23750,11
20230629,113800,1518292000,23750,23750,23750,23750,3
20230629,113700,1518220750,23750,23750,23750,23750,57
20230629,113600,1516867000,23700,23750,23750,23700,6
20230629,113500,1516724550,23750,23700,23750,23700,5
20230629,113400,1516605850,23700,23700,23700,23700,2
20230629,113300,1516558450,23700,23700,23700,23700,1
20230629,113200,1516534750,23700,23700,23750,23700,406
20230629,113100,1506912300,23700,23700,23700,23700,1
20230629,113000,1506888600,23700,23750,23750,23700,215
20230629,112900,1501782400,23700,23700,23700,23700,2
20230629,112800,1501735000,23700,23750,23750,23700,32
20230629,112700,1500975050,23700,23750,23750,23700,21
20230629,112600,1500476350,23700,23750,23750,23700,2
20230629,112500,1500428900,23700,23750,23750,23700,75
20230629,112400,1498649050,23750,23750,23750,23700,72
20230629,112300,1496939150,23750,23750,23750,23700,102
20230629,112200,1494516700,23700,23700,23700,23700,1
20230629,112100,1494493000,23700,23750,23750,23700,21
20230629,112000,1493994300,23700,23700,23700,23700,3
20230629,111900,1493923200,23650,23700,23700,23650,64
20230629,111800,1492406500,23650,23700,23700,23650,39
20230629,111700,1491482250,23650,23650,23650,23650,11
20230629,111600,1491222100,23650,23650,23650,23650,1
20230629,111500,1491198450,23650,23650,23650,23650,1
20230629,111400,1491174800,23650,23650,23650,23650,2
20230629,111300,1491127500,23650,23650,23650,23650,64
20230629,111200,1489613900,23650,23750,23750,23650,221
20230629,111100,1484365250,23650,23650,23650,23650,3
20230629,111000,1484294300,23650,23650,23650,23650,1
20230629,110900,1484270650,23650,23700,23700,23650,32
20230629,110800,1483513450,23750,23700,23750,23650,20
20230629,110700,1483039000,23650,23700,23700,23650,32
20230629,110600,1482280650,23700,23700,23700,23700,402
20230629,110500,1472753250,23650,23700,23700,23650,258
20230629,110400,1466638800,23650,23650,23650,23650,2
20230629,110300,1466591500,23650,23600,23650,23600,112
20230629,110200,1463948000,23600,23600,23600,23600,48
20230629,110100,1462815200,23550,23600,23600,23550,264
20230629,110000,1456584850,23550,23550,23600,23550,374
20230629,105900,1447775000,23550,23600,23600,23500,179
20230629,105800,1443559800,23500,23600,23600,23500,1007
20230629,105700,1419867650,23600,23600,23600,23600,1
20230629,105600,1419844050,23600,23600,23600,23600,72
20230629,105500,1418144850,23600,23550,23600,23500,625
20230629,105400,1403454500,23550,23600,23600,23550,34
20230629,105300,1402653500,23600,23600,23600,23550,131
20230629,105200,1399566900,23600,23650,23650,23600,70
20230629,105100,1397914750,23600,23650,23650,23600,183
20230629,105000,1393589600,23550,23500,23650,23500,2682
20230629,104900,1330428000,23650,23650,23700,23500,5305
20230629,104800,1205534150,23650,23700,23700,23650,2004
20230629,104700,1158139500,23650,23700,23700,23650,273
20230629,104600,1151669950,23700,23700,23700,23650,139
20230629,104500,1148375700,23700,23700,23700,23700,80
20230629,104400,1146479700,23700,23700,23700,23700,136
20230629,104300,1143256500,23700,23750,23750,23700,1203
20230629,104200,1114745350,23750,23750,23750,23700,341
20230629,104100,1106662450,23700,23700,23700,23700,379
20230629,104000,1097680150,23700,23700,23750,23700,285
20230629,103900,1090925600,23700,23750,23750,23700,36
20230629,103800,1090072350,23750,23750,23750,23700,182
20230629,103700,1085751100,23750,23700,23750,23700,481
20230629,103600,1074343900,23700,23700,23700,23650,131
20230629,103500,1071239250,23700,23700,23700,23650,920
20230629,103400,1049435300,23700,23750,23750,23700,6
20230629,103300,1049292900,23700,23800,23800,23700,11
20230629,103200,1049031200,23750,23750,23750,23700,595
20230629,103100,1034915000,23750,23800,23800,23750,6
20230629,103000,1034772250,23800,23750,23800,23750,14
20230629,102900,1034439300,23700,23800,23800,23700,3
20230629,102800,1034368100,23700,23700,23750,23700,122
20230629,102700,1031476650,23700,23800,23800,23700,10
20230629,102600,1031239200,23750,23750,23800,23750,208
20230629,102500,1026299150,23750,23850,23850,23750,172
20230629,102400,1022205500,23800,23800,23800,23800,2
20230629,102300,1022157900,23750,23850,23850,23750,6
20230629,102200,1022014900,23850,23800,23850,23800,8
20230629,102100,1021824250,23800,23800,23800,23700,122
20230629,102000,1018920800,23850,23700,23850,23700,402
20230629,101900,1009377600,23850,23750,23850,23700,87
20230629,101800,1007311250,23750,23850,23850,23750,11
20230629,101700,1007049000,23850,23750,23850,23700,174
20230629,101600,1002911750,23750,23700,23750,23700,96
20230629,101500,1000634300,23700,23700,23800,23600,117
20230629,101400,997863000,23600,23750,23750,23600,883
20230629,101300,976987450,23700,23750,23850,23600,1988
20230629,101200,929911850,23700,23800,23850,23700,203
20230629,101100,925097250,23800,23800,23900,23700,578
20230629,101000,911374100,23800,23900,23900,23800,147
20230629,100900,907869700,23900,23900,23900,23850,202
20230629,100800,903047000,23900,23900,23900,23850,34
20230629,100700,902234450,23900,23750,23950,23750,1101
20230629,100600,875978450,23850,23900,24000,23600,3643
20230629,100500,789449500,23850,23900,24050,23850,1427
20230629,100400,755381650,23900,24050,24050,23900,2621
20230629,100300,692681350,24000,24100,24100,24000,152
20230629,100200,689032150,24100,24050,24100,23950,411
20230629,100100,679175300,24050,24000,24100,24000,271
20230629,100000,672666150,24000,24050,24100,24000,732
20230629,095900,655089700,24000,24050,24050,24000,281
20230629,095800,648337700,24050,24100,24100,24000,2356
20230629,095700,591761450,24100,24050,24100,24050,669
20230629,095600,575664150,24100,24100,24100,24050,689
20230629,095500,559059300,24100,24100,24100,24100,55
20230629,095400,557733800,24100,24150,24150,24050,1289
20230629,095300,526661300,24150,24200,24200,24150,1001
20230629,095200,502481750,24200,24200,24200,24150,95
20230629,095100,500182800,24200,24250,24250,24200,216
20230629,095000,494955550,24200,24250,24250,24200,2
20230629,094900,494907100,24200,24200,24250,24200,143
20230629,094800,491446000,24250,24200,24250,24200,3
20230629,094700,491373300,24250,24200,24250,24200,6
20230629,094600,491228050,24250,24300,24300,24250,22
20230629,094500,490694450,24200,24250,24250,24200,69
20230629,094400,489021400,24200,24250,24250,24200,23
20230629,094300,488463750,24250,24200,24300,24150,328
20230629,094200,480520750,24250,24300,24300,24200,32
20230629,094100,479744750,24300,24300,24300,24250,38
20230629,094000,478823050,24250,24200,24250,24200,3
20230629,093900,478750350,24200,24300,24300,24200,229
20230629,093800,473197450,24200,24200,24200,24200,1
20230629,093700,473173250,24150,24300,24300,24150,204
20230629,093600,468240850,24300,24200,24300,24200,48
20230629,093500,467078950,24200,24200,24200,24150,249
20230629,093400,461053200,24200,24250,24250,24200,100
20230629,093300,458628450,24250,24250,24300,24200,646
20230629,093200,442965600,24250,24200,24300,24200,570
20230629,093100,429142250,24200,24200,24200,24150,503
20230629,093000,416969700,24250,24200,24250,24150,441
20230629,092900,406302000,24150,24150,24200,24100,26
20230629,092800,405674150,24200,24200,24200,24050,1117
20230629,092700,378752450,24100,24200,24200,24050,2055
20230629,092600,329225400,24150,24250,24250,24150,292
20230629,092500,322162500,24200,24300,24300,24200,1254
20230629,092400,291787250,24300,24300,24300,24300,21
20230629,092300,291276950,24300,24300,24300,24300,31
20230629,092200,290523650,24350,24300,24350,24300,3
20230629,092100,290450650,24350,24350,24400,24300,1594
20230629,092000,251683150,24350,24400,24400,24350,356
20230629,091900,243013200,24450,24400,24450,24400,32
20230629,091800,242232350,24400,24450,24450,24400,325
20230629,091700,234300600,24400,24450,24450,24400,25
20230629,091600,233689400,24450,24500,24500,24450,44
20230629,091500,232613500,24450,24500,24500,24450,298
20230629,091400,225324600,24500,24500,24500,24450,6
20230629,091300,225177700,24500,24550,24550,24450,39
20230629,091200,224222350,24450,24550,24550,24450,2
20230629,091100,224173350,24550,24550,24550,24450,88
20230629,091000,222018250,24550,24350,24550,24350,1413
20230629,090900,187371350,24350,24400,24400,24350,222
20230629,090800,181957150,24400,24400,24400,24350,160
20230629,090700,178053200,24400,24450,24450,24400,121
20230629,090600,175100100,24450,24450,24450,24400,25
20230629,090500,174489100,24450,24300,24450,24300,513
20230629,090400,162011500,24300,24350,24350,24300,275
20230629,090300,155323450,24350,24350,24350,24300,53
20230629,090200,154032950,24350,24400,24450,24350,248
20230629,090100,147988400,24450,24400,24450,24350,188
20230629,090000,143392150,24300,24250,24350,24200,5907