KissMeData/035720/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190900,80197742350,49000,49000,49000,49000,81950
20230628,190800,80197742350,49000,49000,49000,49000,0
20230628,190700,80197742350,49000,49000,49000,49000,0
20230628,190600,80197742350,49000,49000,49000,49000,0
20230628,190500,80197742350,49000,49000,49000,49000,0
20230628,190400,80197742350,49000,49000,49000,49000,0
20230628,190300,80197742350,49000,49000,49000,49000,0
20230628,190200,80197742350,49000,49000,49000,49000,0
20230628,190100,80197742350,49000,49000,49000,49000,0
20230628,190000,80197742350,49000,49000,49000,49000,0
20230628,185900,80197742350,49000,49000,49000,49000,0
20230628,185800,80197742350,49000,49000,49000,49000,0
20230628,185700,80197742350,49000,49000,49000,49000,0
20230628,185600,80197742350,49000,49000,49000,49000,0
20230628,185500,80197742350,49000,49000,49000,49000,0
20230628,185400,80197742350,49000,49000,49000,49000,0
20230628,185300,80197742350,49000,49000,49000,49000,0
20230628,185200,80197742350,49000,49000,49000,49000,0
20230628,185100,80197742350,49000,49000,49000,49000,0
20230628,185000,80197742350,49000,49000,49000,49000,0
20230628,184900,80197742350,49000,49000,49000,49000,0
20230628,184800,80197742350,49000,49000,49000,49000,0
20230628,184700,80197742350,49000,49000,49000,49000,0
20230628,184600,80197742350,49000,49000,49000,49000,0
20230628,184500,80197742350,49000,49000,49000,49000,0
20230628,184400,80197742350,49000,49000,49000,49000,0
20230628,184300,80197742350,49000,49000,49000,49000,0
20230628,184200,80197742350,49000,49000,49000,49000,0
20230628,184100,80197742350,49000,49000,49000,49000,0
20230628,184000,80197742350,49000,49000,49000,49000,0
20230628,183900,80197742350,49000,49000,49000,49000,81950
20230628,183800,80197742350,49000,49000,49000,49000,0
20230628,183700,80197742350,49000,49000,49000,49000,0
20230628,183600,80197742350,49000,49000,49000,49000,0
20230628,183500,80197742350,49000,49000,49000,49000,0
20230628,183400,80197742350,49000,49000,49000,49000,0
20230628,183300,80197742350,49000,49000,49000,49000,0
20230628,183200,80197742350,49000,49000,49000,49000,0
20230628,183100,80197742350,49000,49000,49000,49000,0
20230628,183000,80197742350,49000,49000,49000,49000,0
20230628,182900,80197742350,49000,49000,49000,49000,0
20230628,182800,80197742350,49000,49000,49000,49000,0
20230628,182700,80197742350,49000,49000,49000,49000,0
20230628,182600,80197742350,49000,49000,49000,49000,0
20230628,182500,80197742350,49000,49000,49000,49000,0
20230628,182400,80197742350,49000,49000,49000,49000,0
20230628,182300,80197742350,49000,49000,49000,49000,0
20230628,182200,80197742350,49000,49000,49000,49000,0
20230628,182100,80197742350,49000,49000,49000,49000,0
20230628,182000,80197742350,49000,49000,49000,49000,0
20230628,181900,80197742350,49000,49000,49000,49000,0
20230628,181800,80197742350,49000,49000,49000,49000,0
20230628,181700,80197742350,49000,49000,49000,49000,0
20230628,181600,80197742350,49000,49000,49000,49000,0
20230628,181500,80197742350,49000,49000,49000,49000,0
20230628,181400,80197742350,49000,49000,49000,49000,0
20230628,181300,80197742350,49000,49000,49000,49000,0
20230628,181200,80197742350,49000,49000,49000,49000,0
20230628,181100,80197742350,49000,49000,49000,49000,0
20230628,181000,80197742350,49000,49000,49000,49000,0
20230628,180900,80197742350,49000,49000,49000,49000,81950
20230628,180800,80197742350,49000,49000,49000,49000,0
20230628,180700,80197742350,49000,49000,49000,49000,0
20230628,180600,80197742350,49000,49000,49000,49000,0
20230628,180500,80197742350,49000,49000,49000,49000,0
20230628,180400,80197742350,49000,49000,49000,49000,0
20230628,180300,80197742350,49000,49000,49000,49000,0
20230628,180200,80197742350,49000,49000,49000,49000,0
20230628,180100,80197742350,49000,49000,49000,49000,0
20230628,180000,80197742350,49000,49000,49000,49000,0
20230628,175900,80197742350,49000,49000,49000,49000,0
20230628,175800,80197742350,49000,49000,49000,49000,0
20230628,175700,80197742350,49000,49000,49000,49000,0
20230628,175600,80197742350,49000,49000,49000,49000,0
20230628,175500,80197742350,49000,49000,49000,49000,0
20230628,175400,80197742350,49000,49000,49000,49000,0
20230628,175300,80197742350,49000,49000,49000,49000,0
20230628,175200,80197742350,49000,49000,49000,49000,0
20230628,175100,80197742350,49000,49000,49000,49000,0
20230628,175000,80197742350,49000,49000,49000,49000,0
20230628,174900,80197742350,49000,49000,49000,49000,0
20230628,174800,80197742350,49000,49000,49000,49000,0
20230628,174700,80197742350,49000,49000,49000,49000,0
20230628,174600,80197742350,49000,49000,49000,49000,0
20230628,174500,80197742350,49000,49000,49000,49000,0
20230628,174400,80197742350,49000,49000,49000,49000,0
20230628,174300,80197742350,49000,49000,49000,49000,0
20230628,174200,80197742350,49000,49000,49000,49000,0
20230628,174100,80197742350,49000,49000,49000,49000,0
20230628,174000,80197742350,49000,49000,49000,49000,0
20230628,173900,80197742350,49000,49000,49000,49000,81950
20230628,173800,80197742350,49000,49000,49000,49000,0
20230628,173700,80197742350,49000,49000,49000,49000,0
20230628,173600,80197742350,49000,49000,49000,49000,0
20230628,173500,80197742350,49000,49000,49000,49000,0
20230628,173400,80197742350,49000,49000,49000,49000,0
20230628,173300,80197742350,49000,49000,49000,49000,0
20230628,173200,80197742350,49000,49000,49000,49000,0
20230628,173100,80197742350,49000,49000,49000,49000,0
20230628,173000,80197742350,49000,49000,49000,49000,0
20230628,172900,80197742350,49000,49000,49000,49000,0
20230628,172800,80197742350,49000,49000,49000,49000,0
20230628,172700,80197742350,49000,49000,49000,49000,0
20230628,172600,80197742350,49000,49000,49000,49000,0
20230628,172500,80197742350,49000,49000,49000,49000,0
20230628,172400,80197742350,49000,49000,49000,49000,0
20230628,172300,80197742350,49000,49000,49000,49000,0
20230628,172200,80197742350,49000,49000,49000,49000,0
20230628,172100,80197742350,49000,49000,49000,49000,0
20230628,172000,80197742350,49000,49000,49000,49000,0
20230628,171900,80197742350,49000,49000,49000,49000,0
20230628,171800,80197742350,49000,49000,49000,49000,0
20230628,171700,80197742350,49000,49000,49000,49000,0
20230628,171600,80197742350,49000,49000,49000,49000,0
20230628,171500,80197742350,49000,49000,49000,49000,0
20230628,171400,80197742350,49000,49000,49000,49000,0
20230628,171300,80197742350,49000,49000,49000,49000,0
20230628,171200,80197742350,49000,49000,49000,49000,0
20230628,171100,80197742350,49000,49000,49000,49000,0
20230628,171000,80197742350,49000,49000,49000,49000,0
20230628,170900,80197742350,49000,49000,49000,49000,81950
20230628,170800,80197742350,49000,49000,49000,49000,0
20230628,170700,80197742350,49000,49000,49000,49000,0
20230628,170600,80197742350,49000,49000,49000,49000,0
20230628,170500,80197742350,49000,49000,49000,49000,0
20230628,170400,80197742350,49000,49000,49000,49000,0
20230628,170300,80197742350,49000,49000,49000,49000,0
20230628,170200,80197742350,49000,49000,49000,49000,0
20230628,170100,80197742350,49000,49000,49000,49000,0
20230628,170000,80197742350,49000,49000,49000,49000,0
20230628,165900,80197742350,49000,49000,49000,49000,0
20230628,165800,80197742350,49000,49000,49000,49000,0
20230628,165700,80197742350,49000,49000,49000,49000,0
20230628,165600,80197742350,49000,49000,49000,49000,0
20230628,165500,80197742350,49000,49000,49000,49000,0
20230628,165400,80197742350,49000,49000,49000,49000,0
20230628,165300,80197742350,49000,49000,49000,49000,0
20230628,165200,80197742350,49000,49000,49000,49000,0
20230628,165100,80197742350,49000,49000,49000,49000,0
20230628,165000,80197742350,49000,49000,49000,49000,0
20230628,164900,80197742350,49000,49000,49000,49000,0
20230628,164800,80197742350,49000,49000,49000,49000,0
20230628,164700,80197742350,49000,49000,49000,49000,0
20230628,164600,80197742350,49000,49000,49000,49000,0
20230628,164500,80197742350,49000,49000,49000,49000,0
20230628,164400,80197742350,49000,49000,49000,49000,0
20230628,164300,80197742350,49000,49000,49000,49000,0
20230628,164200,80197742350,49000,49000,49000,49000,0
20230628,164100,80197742350,49000,49000,49000,49000,0
20230628,164000,80197742350,49000,49000,49000,49000,0
20230628,163900,80197742350,49000,49000,49000,49000,81950
20230628,163800,80197742350,49000,49000,49000,49000,0
20230628,163700,80197742350,49000,49000,49000,49000,0
20230628,163600,80197742350,49000,49000,49000,49000,0
20230628,163500,80197742350,49000,49000,49000,49000,0
20230628,163400,80197742350,49000,49000,49000,49000,0
20230628,163300,80197742350,49000,49000,49000,49000,0
20230628,163200,80197742350,49000,49000,49000,49000,0
20230628,163100,80197742350,49000,49000,49000,49000,0
20230628,163000,80197742350,49000,49000,49000,49000,0
20230628,162900,80197742350,49000,49000,49000,49000,0
20230628,162800,80197742350,49000,49000,49000,49000,0
20230628,162700,80197742350,49000,49000,49000,49000,0
20230628,162600,80197742350,49000,49000,49000,49000,0
20230628,162500,80197742350,49000,49000,49000,49000,0
20230628,162400,80197742350,49000,49000,49000,49000,0
20230628,162300,80197742350,49000,49000,49000,49000,0
20230628,162200,80197742350,49000,49000,49000,49000,0
20230628,162100,80197742350,49000,49000,49000,49000,0
20230628,162000,80197742350,49000,49000,49000,49000,0
20230628,161900,80197742350,49000,49000,49000,49000,0
20230628,161800,80197742350,49000,49000,49000,49000,0
20230628,161700,80197742350,49000,49000,49000,49000,0
20230628,161600,80197742350,49000,49000,49000,49000,0
20230628,161500,80197742350,49000,49000,49000,49000,0
20230628,161400,80197742350,49000,49000,49000,49000,0
20230628,161300,80197742350,49000,49000,49000,49000,0
20230628,161200,80197742350,49000,49000,49000,49000,0
20230628,161100,80197742350,49000,49000,49000,49000,0
20230628,161000,80197742350,49000,49000,49000,49000,0
20230628,160900,80197742350,49000,49000,49000,49000,81950
20230628,160800,80197742350,49000,49000,49000,49000,0
20230628,160700,80197742350,49000,49000,49000,49000,0
20230628,160600,80197742350,49000,49000,49000,49000,0
20230628,160500,80197742350,49000,49000,49000,49000,0
20230628,160400,80197742350,49000,49000,49000,49000,0
20230628,160300,80197742350,49000,49000,49000,49000,0
20230628,160200,80197742350,49000,49000,49000,49000,0
20230628,160100,80197742350,49000,49000,49000,49000,0
20230628,160000,80197742350,49000,49000,49000,49000,0
20230628,155900,80197742350,49000,49000,49000,49000,0
20230628,155800,80197742350,49000,49000,49000,49000,0
20230628,155700,80197742350,49000,49000,49000,49000,0
20230628,155600,80197742350,49000,49000,49000,49000,0
20230628,155500,80197742350,49000,49000,49000,49000,0
20230628,155400,80197742350,49000,49000,49000,49000,0
20230628,155300,80197742350,49000,49000,49000,49000,0
20230628,155200,80197742350,49000,49000,49000,49000,0
20230628,155100,80197742350,49000,49000,49000,49000,0
20230628,155000,80197742350,49000,49000,49000,49000,0
20230628,154900,80197742350,49000,49000,49000,49000,0
20230628,154800,80197742350,49000,49000,49000,49000,0
20230628,154700,80197742350,49000,49000,49000,49000,0
20230628,154600,80197742350,49000,49000,49000,49000,0
20230628,154500,80197742350,49000,49000,49000,49000,0
20230628,154400,80197742350,49000,49000,49000,49000,0
20230628,154300,80197742350,49000,49000,49000,49000,0
20230628,154200,80197742350,49000,49000,49000,49000,0
20230628,154100,80197742350,49000,49000,49000,49000,0
20230628,154000,80197742350,49000,49000,49000,49000,0
20230628,153900,80197742350,49000,49000,49000,49000,81950
20230628,153800,80197742350,49000,49000,49000,49000,0
20230628,153700,80197742350,49000,49000,49000,49000,0
20230628,153600,80197742350,49000,49000,49000,49000,0
20230628,153500,80197742350,49000,49000,49000,49000,0
20230628,153400,80197742350,49000,49000,49000,49000,0
20230628,153300,80197742350,49000,49000,49000,49000,0
20230628,153200,80197742350,49000,49000,49000,49000,0
20230628,153100,80197742350,49000,49000,49000,49000,0
20230628,153000,80197742350,49000,49000,49000,49000,81950
20230628,152900,76182192350,48900,48900,48900,48900,0
20230628,152800,76182192350,48900,48900,48900,48900,0
20230628,152700,76182192350,48900,48900,48900,48900,0
20230628,152600,76182192350,48900,48900,48900,48900,0
20230628,152500,76182192350,48900,48900,48900,48900,0
20230628,152400,76182192350,48900,48900,48900,48900,0
20230628,152300,76182192350,48900,48900,48900,48900,0
20230628,152200,76182192350,48900,48900,48900,48900,0
20230628,152100,76182192350,48900,48900,48900,48900,0
20230628,152000,76182192350,48900,48900,48900,48900,0
20230628,151900,76182192350,48900,48950,49000,48900,13062
20230628,151800,75542693600,49000,48950,49000,48950,2893
20230628,151700,75401027750,49000,49000,49000,48950,3459
20230628,151600,75231675900,49000,49000,49000,48950,1771
20230628,151500,75144967850,49000,48950,49000,48950,1503
20230628,151400,75071380400,48950,49000,49000,48950,1706
20230628,151300,74987848400,49000,48950,49000,48950,2905
20230628,151200,74845636250,48950,49000,49000,48950,1512
20230628,151100,74771603500,49000,48950,49000,48950,1393
20230628,151000,74703401900,48950,49000,49000,48950,1933
20230628,150900,74608744950,49000,49000,49000,48950,1333
20230628,150800,74543481950,48950,48950,49000,48950,4012
20230628,150700,74347085000,48950,49000,49000,48950,989
20230628,150600,74298661500,48950,48950,49000,48950,1825
20230628,150500,74209308750,49000,48950,49000,48950,3162
20230628,150400,74054510200,49000,49000,49000,48950,4979
20230628,150300,73810545850,48950,48950,49000,48950,1088
20230628,150200,73757276850,49000,48950,49000,48950,1457
20230628,150100,73685940400,48950,49000,49000,48950,2225
20230628,150000,73576943100,48950,48950,49000,48950,2529
20230628,145900,73453142750,48950,48950,49000,48950,8821
20230628,145800,73021338750,49000,48950,49000,48950,1810
20230628,145700,72932731950,48950,48950,49000,48950,893
20230628,145600,72889004350,49000,48950,49000,48950,1820
20230628,145500,72799904800,49000,48950,49000,48950,1303
20230628,145400,72736083450,49000,49000,49050,49000,2347
20230628,145300,72621078350,49050,49000,49050,49000,704
20230628,145200,72586572750,49050,49050,49050,49000,2172
20230628,145100,72480140950,49000,49000,49050,49000,1117
20230628,145000,72425405050,49000,49000,49050,49000,1669
20230628,144900,72343614600,49000,49000,49050,49000,1537
20230628,144800,72268292950,49000,49050,49100,49000,4396
20230628,144700,72052722100,49050,49050,49100,49050,1932
20230628,144600,71957949350,49050,49050,49100,49000,7657
20230628,144500,71582476300,49050,49000,49050,49000,8459
20230628,144400,71167596900,49000,49000,49050,49000,1703
20230628,144300,71084133850,49000,48950,49050,48950,16568
20230628,144200,70272303200,48950,48950,49000,48950,916
20230628,144100,70227443600,49000,48900,49000,48900,34041
20230628,144000,68561943850,48900,48900,48900,48850,940
20230628,143900,68516010050,48900,48850,48900,48850,1159
20230628,143800,68459369050,48900,48850,48900,48850,922
20230628,143700,68414323450,48850,48850,48900,48850,1649
20230628,143600,68333726200,48850,48850,48900,48850,1158
20230628,143500,68277148100,48900,48900,48900,48850,1639
20230628,143400,68197056050,48850,48900,48900,48850,708
20230628,143300,68162463250,48850,48850,48900,48850,2721
20230628,143200,68029527200,48900,48950,48950,48850,3131
20230628,143100,67876414950,48900,48900,48950,48900,994
20230628,143000,67827801200,48900,48950,48950,48900,1856
20230628,142900,67737021200,48900,48900,48950,48900,1583
20230628,142800,67659602200,48900,48900,48950,48900,1134
20230628,142700,67604132850,48950,48900,48950,48900,3197
20230628,142600,67447791550,48900,48900,48950,48900,2254
20230628,142500,67337561250,48900,48900,48950,48900,1896
20230628,142400,67244841100,48950,48950,48950,48900,13352
20230628,142300,66591920250,48950,48900,48950,48900,1154
20230628,142200,66535486550,48950,48950,48950,48900,766
20230628,142100,66498022550,48900,48950,48950,48900,1517
20230628,142000,66423838200,48950,48950,48950,48900,3154
20230628,141900,66269581050,48950,48950,48950,48900,837
20230628,141800,66228639600,48950,48900,48950,48900,661
20230628,141700,66196305500,48900,48900,48950,48900,794
20230628,141600,66157464350,48900,48950,48950,48900,1661
20230628,141500,66076180150,48900,48950,49000,48900,768
20230628,141400,66038591950,48950,49000,49000,48900,21311
20230628,141300,64995399700,48950,49000,49000,48950,1442
20230628,141200,64924798300,48950,49000,49000,48950,1595
20230628,141100,64846705150,48950,49000,49000,48950,4063
20230628,141000,64647797850,48950,48950,49000,48950,1156
20230628,140900,64591207850,49000,49000,49000,48950,1415
20230628,140800,64521935250,49000,49000,49000,48950,859
20230628,140700,64479870650,49000,49000,49000,48950,763
20230628,140600,64442505550,48950,48950,49000,48950,2496
20230628,140500,64320320200,48950,48950,49000,48950,995
20230628,140400,64271605600,48950,48950,49000,48950,744
20230628,140300,64235179450,48950,48950,49000,48950,2041
20230628,140200,64135251900,49000,49000,49000,48950,419
20230628,140100,64114735050,48950,48950,49000,48950,1120
20230628,140000,64059904150,48950,49000,49000,48950,801
20230628,135900,64020682650,48950,48950,49000,48950,2322
20230628,135800,63907007750,49000,49000,49000,48950,2079
20230628,135700,63805232400,48950,48950,49000,48950,1006
20230628,135600,63755979050,49000,49000,49000,48950,892
20230628,135500,63712302650,48950,48950,49000,48950,753
20230628,135400,63675427800,48950,49000,49000,48950,645
20230628,135300,63643850400,48950,48950,49000,48950,658
20230628,135200,63611623800,49000,48950,49000,48950,671
20230628,135100,63578772600,49000,49000,49000,48950,1156
20230628,135000,63522166000,48950,49000,49000,48950,833
20230628,134900,63481373000,49000,49000,49000,48950,2285
20230628,134800,63369511550,48950,49000,49000,48950,802
20230628,134700,63330232900,49000,48950,49000,48950,975
20230628,134600,63282473000,49000,48950,49000,48950,630
20230628,134500,63251626550,49000,49000,49000,48950,565
20230628,134400,63223955500,49000,49000,49000,48950,541
20230628,134300,63197457650,48950,49000,49000,48950,2508
20230628,134200,63074685700,49000,49000,49000,48950,1050
20230628,134100,63023267500,49000,48950,49000,48950,365
20230628,134000,63005396300,48950,49000,49000,48950,854
20230628,133900,62963573250,49000,48950,49000,48950,685
20230628,133800,62930032350,48950,48950,49000,48950,1375
20230628,133700,62862722600,49000,48950,49000,48950,2869
20230628,133600,62722203100,49000,49000,49000,48950,1028
20230628,133500,62671867800,49000,49000,49000,48950,1112
20230628,133400,62617384850,49000,48950,49000,48950,1539
20230628,133300,62541991500,49000,49000,49000,48950,761
20230628,133200,62504723000,48950,48950,49000,48950,1047
20230628,133100,62453437250,48950,48950,49000,48950,751
20230628,133000,62416653250,48950,49000,49000,48950,3805
20230628,132900,62230221000,48950,49000,49000,48950,2836
20230628,132800,62091269700,49000,49000,49000,48950,2657
20230628,132700,61961088900,49000,49000,49000,48950,2434
20230628,132600,61841834950,49000,49000,49050,49000,941
20230628,132500,61795722700,49000,49050,49050,49000,989
20230628,132400,61747256500,49000,49000,49050,49000,2489
20230628,132300,61625292500,49000,49000,49050,48950,6021
20230628,132200,61330268200,48950,48950,49000,48950,681
20230628,132100,61296914600,49000,49000,49000,48950,2816
20230628,132000,61158965950,49000,49000,49000,48950,1028
20230628,131900,61108608050,49000,49000,49050,48950,5362
20230628,131800,60845954450,49000,49000,49050,49000,3454
20230628,131700,60676695700,49050,49000,49050,48950,1223
20230628,131600,60616771550,49000,49000,49000,48950,3504
20230628,131500,60445083150,49000,49000,49000,48950,1048
20230628,131400,60393742650,49000,48950,49000,48950,2068
20230628,131300,60292422850,49000,49000,49000,48950,693
20230628,131200,60258473950,49000,48950,49050,48950,4928
20230628,131100,60017008550,49000,49000,49000,48950,1238
20230628,131000,59956363900,49000,49000,49000,48950,521
20230628,130900,59930852700,49000,49050,49050,48950,2740
20230628,130800,59796594200,49050,49000,49050,49000,1050
20230628,130700,59745139450,49000,49050,49050,49000,1915
20230628,130600,59651292400,49050,49050,49050,49000,4306
20230628,130500,59440267400,49050,49050,49050,49000,606
20230628,130400,59410546050,49000,49100,49100,49000,7595
20230628,130300,59038003950,49050,49050,49100,49050,1278
20230628,130200,58975308650,49100,49100,49100,49050,907
20230628,130100,58930790950,49100,49050,49100,49050,799
20230628,130000,58891591350,49050,49100,49100,49050,625
20230628,125900,58860917150,49100,48950,49100,48950,35240
20230628,125800,57133516150,48950,48950,49000,48950,684
20230628,125700,57100025600,48950,48950,49000,48950,949
20230628,125600,57053553900,49000,49000,49000,48950,850
20230628,125500,57011924150,49000,48950,49000,48950,1231
20230628,125400,56951622950,49000,48950,49000,48950,904
20230628,125300,56907353850,49000,49000,49000,48950,754
20230628,125200,56870433500,49000,49000,49000,48950,1258
20230628,125100,56808836300,48950,49000,49000,48950,859
20230628,125000,56766759450,48950,49000,49000,48950,762
20230628,124900,56729439100,49000,49000,49000,48950,898
20230628,124800,56685475950,48950,49000,49000,48950,822
20230628,124700,56645223150,48950,49000,49000,48950,494
20230628,124600,56621037350,49000,48950,49000,48950,2199
20230628,124500,56513378050,49000,49000,49000,48950,716
20230628,124400,56478312600,49000,49000,49000,48950,561
20230628,124300,56450843850,49000,49000,49000,48950,1008
20230628,124200,56401459350,48950,48950,49000,48950,912
20230628,124100,56356790350,48950,48950,49000,48950,875
20230628,124000,56313951000,48950,49000,49000,48950,588
20230628,123900,56285158150,49000,49000,49000,48950,482
20230628,123800,56261548050,48950,48900,49000,48900,7964
20230628,123700,55871708400,48950,48950,48950,48900,4230
20230628,123600,55664681350,48900,48950,48950,48900,732
20230628,123500,55628877200,48950,48900,48950,48900,420
20230628,123400,55608332800,48900,48900,48950,48900,1124
20230628,123300,55553357700,48900,48950,48950,48900,1946
20230628,123200,55458160650,48950,48900,48950,48900,5645
20230628,123100,55182116600,48900,48900,48950,48900,593
20230628,123000,55153115750,48900,48900,48950,48900,1348
20230628,122900,55087169950,48900,48900,48950,48900,1890
20230628,122800,54994737650,48900,48900,48950,48900,1070
20230628,122700,54942398150,48900,48900,48950,48900,2356
20230628,122600,54827184800,48900,48900,48950,48900,644
20230628,122500,54795681950,48950,48950,48950,48900,1466
20230628,122400,54723954750,48900,48900,48950,48900,1059
20230628,122300,54672150800,48900,48950,48950,48900,1490
20230628,122200,54599281350,48900,48900,48950,48900,597
20230628,122100,54570084600,48950,48950,48950,48900,602
20230628,122000,54540638550,48950,48900,48950,48900,1066
20230628,121900,54488470300,48950,48950,48950,48900,651
20230628,121800,54456625600,48950,48950,49000,48900,5575
20230628,121700,54183765650,48950,49000,49000,48950,5418
20230628,121600,53918552200,49000,49000,49000,48950,599
20230628,121500,53889221000,48950,49000,49050,48950,8981
20230628,121400,53449173150,49050,49000,49050,49000,1002
20230628,121300,53400053850,49000,49050,49050,49000,524
20230628,121200,53374375050,49050,49050,49050,49000,1019
20230628,121100,53324433250,49000,49000,49050,49000,547
20230628,121000,53297624950,49000,49050,49050,49000,437
20230628,120900,53276209750,49050,49000,49050,49000,358
20230628,120800,53258657350,49050,49000,49050,49000,1895
20230628,120700,53165787500,49050,49000,49050,49000,383
20230628,120600,53147013650,49050,49050,49050,49000,1850
20230628,120500,53056284150,49000,49000,49050,49000,1879
20230628,120400,52964176200,49000,49000,49050,49000,386
20230628,120300,52945257300,49000,49050,49050,49000,321
20230628,120200,52929519800,49050,49000,49050,49000,8959
20230628,120100,52490524250,49000,49000,49050,48950,11207
20230628,120000,51941106550,49000,49000,49050,49000,2028
20230628,115900,51841731150,49000,49000,49050,49000,1123
20230628,115800,51786698800,49000,49000,49050,49000,2006
20230628,115700,51688387000,49000,49000,49050,49000,2828
20230628,115600,51549799450,49000,49000,49050,49000,1191
20230628,115500,51491410800,49000,49050,49050,49000,1028
20230628,115400,51441034300,49000,49050,49050,49000,467
20230628,115300,51418147500,49000,49050,49050,49000,1492
20230628,115200,51345027450,49050,49050,49050,49000,866
20230628,115100,51302558300,49050,49050,49050,49000,1429
20230628,115000,51232532300,49000,49000,49050,49000,984
20230628,114900,51184276900,49000,49050,49050,49000,591
20230628,114800,51155309150,49050,49050,49050,49000,2509
20230628,114700,51032319250,49050,49050,49050,49000,536
20230628,114600,51006037500,49050,49000,49050,49000,1547
20230628,114500,50930178550,49050,49000,49050,48950,3858
20230628,114400,50741130000,48950,49000,49050,48950,5937
20230628,114300,50450222050,49050,49000,49050,49000,852
20230628,114200,50408457700,49000,49000,49050,49000,1145
20230628,114100,50352342100,49000,49000,49050,49000,529
20230628,114000,50326408550,49000,49050,49050,49000,341
20230628,113900,50309692450,49000,49050,49100,49000,4218
20230628,113800,50102818600,49100,49100,49100,49050,570
20230628,113700,50074856450,49050,49050,49100,49050,1115
20230628,113600,50020160950,49050,49050,49100,49000,1735
20230628,113500,49935067600,49050,49000,49050,49000,437
20230628,113400,49913638600,49050,49050,49100,49000,3233
20230628,113300,49755056350,49050,49100,49100,49000,1433
20230628,113200,49684776300,49100,49000,49100,49000,4151
20230628,113100,49481242450,49050,49000,49050,48950,7499
20230628,113000,49113770350,48950,48950,49000,48950,1994
20230628,112900,49016137600,49000,49000,49000,48950,818
20230628,112800,48976078850,48950,48950,49000,48950,986
20230628,112700,48927804900,48950,49000,49000,48950,542
20230628,112600,48901269950,48950,48950,49000,48950,801
20230628,112500,48862039700,48950,48950,49000,48950,1362
20230628,112400,48795366050,49000,48950,49000,48950,1140
20230628,112300,48739517100,49000,49000,49000,48950,635
20230628,112200,48708425750,49000,49000,49000,48950,1127
20230628,112100,48653234900,48950,48900,49000,48750,19679
20230628,112000,47691605700,48900,48900,48900,48850,1137
20230628,111900,47636047250,48850,48950,48950,48850,3227
20230628,111800,47478254850,48950,48950,48950,48900,927
20230628,111700,47432905700,48950,48900,48950,48900,1927
20230628,111600,47338612000,48900,48950,48950,48900,1243
20230628,111500,47277808700,48950,48950,48950,48900,1427
20230628,111400,47207975350,48950,48950,48950,48900,1113
20230628,111300,47153510650,48950,48950,48950,48900,2925
20230628,111200,47010438150,48950,49050,49050,48900,4219
20230628,111100,46803809200,49000,49050,49050,49000,2069
20230628,111000,46702408350,49000,49000,49050,49000,3271
20230628,110900,46542072100,49000,48950,49000,48900,5026
20230628,110800,46295938700,48900,48950,49000,48900,1340
20230628,110700,46230358150,49000,48950,49000,48900,1075
20230628,110600,46177730050,48950,48950,49050,48900,20995
20230628,110500,45149370750,48950,48900,48950,48850,5977
20230628,110400,44857009100,48900,48800,48900,48800,12672
20230628,110300,44237990150,48800,48800,48800,48750,4715
20230628,110200,44007902600,48800,48800,48800,48750,1567
20230628,110100,43931448650,48800,48750,48800,48750,1209
20230628,110000,43872482200,48750,48750,48800,48700,10283
20230628,105900,43371128950,48750,48750,48750,48700,914
20230628,105800,43326611700,48750,48750,48750,48700,1328
20230628,105700,43261898100,48750,48700,48750,48700,1629
20230628,105600,43182548500,48700,48700,48750,48700,1163
20230628,105500,43125896500,48700,48700,48750,48700,3333
20230628,105400,42963498300,48750,48750,48750,48700,4278
20230628,105300,42755138150,48750,48700,48750,48700,1715
20230628,105200,42671558350,48750,48750,48750,48700,1636
20230628,105100,42591824300,48700,48700,48750,48700,756
20230628,105000,42554992100,48750,48750,48750,48700,1470
20230628,104900,42483362300,48750,48650,48750,48650,4085
20230628,104800,42284411550,48700,48700,48700,48650,2593
20230628,104700,42158192050,48700,48700,48700,48650,2732
20230628,104600,42025221550,48700,48700,48700,48650,1637
20230628,104500,41945525950,48700,48700,48700,48650,2114
20230628,104400,41842601650,48650,48650,48700,48600,1764
20230628,104300,41756784900,48650,48650,48650,48600,2515
20230628,104200,41634451650,48650,48550,48650,48550,18645
20230628,104100,40728082800,48550,48550,48600,48500,7831
20230628,104000,40348022150,48550,48550,48600,48500,11131
20230628,103900,39807656800,48550,48550,48600,48550,7354
20230628,103800,39450615950,48600,48600,48600,48550,2570
20230628,103700,39325832550,48550,48550,48600,48500,4591
20230628,103600,39102935700,48550,48550,48550,48500,7144
20230628,103500,38756326950,48550,48550,48600,48500,11589
20230628,103400,38193776950,48550,48650,48650,48550,22612
20230628,103300,37095408700,48650,48650,48650,48600,5836
20230628,103200,36811693400,48650,48650,48650,48600,1446
20230628,103100,36741369950,48650,48650,48700,48600,4857
20230628,103000,36505073800,48650,48650,48700,48650,1292
20230628,102900,36442198950,48700,48650,48700,48600,3024
20230628,102800,36295077200,48700,48750,48750,48600,26007
20230628,102700,35030457050,48700,48700,48750,48650,6139
20230628,102600,34731561950,48700,48700,48700,48650,4150
20230628,102500,34529468950,48650,48650,48700,48650,1392
20230628,102400,34461714450,48700,48650,48700,48650,10508
20230628,102300,33950475450,48650,48650,48650,48600,2800
20230628,102200,33814337900,48650,48650,48650,48600,5271
20230628,102100,33558076200,48650,48650,48650,48600,1490
20230628,102000,33485622700,48650,48650,48650,48600,2248
20230628,101900,33376306850,48650,48650,48700,48600,4111
20230628,101800,33176338150,48650,48650,48700,48600,16061
20230628,101700,32394981650,48700,48700,48700,48650,2426
20230628,101600,32276923700,48700,48650,48700,48600,20493
20230628,101500,31279979450,48650,48700,48700,48650,4304
20230628,101400,31070555200,48700,48700,48750,48650,13103
20230628,101300,30432428500,48750,48700,48750,48700,2508
20230628,101200,30310260800,48700,48700,48750,48700,3349
20230628,101100,30147150900,48750,48750,48750,48700,3326
20230628,101000,29985149750,48750,48750,48750,48700,2802
20230628,100900,29848624850,48750,48700,48750,48700,3930
20230628,100800,29657196850,48700,48750,48800,48700,10067
20230628,100700,29166506100,48750,48850,48900,48750,39603
20230628,100600,27233811450,48900,48900,48900,48850,1331
20230628,100500,27168750250,48850,48900,48900,48850,1307
20230628,100400,27104869300,48900,48850,48900,48850,1195
20230628,100300,27046454350,48900,48850,48900,48850,2204
20230628,100200,26938780950,48850,48850,48900,48850,1598
20230628,100100,26860715150,48850,48900,48900,48850,15373
20230628,100000,26109692150,48850,48900,48900,48850,1349
20230628,095900,26043739950,48900,48850,48900,48850,1073
20230628,095800,25991283250,48900,48900,48900,48850,2979
20230628,095700,25845738600,48900,48900,48900,48850,1892
20230628,095600,25753265300,48850,48850,48900,48850,2431
20230628,095500,25634412000,48850,48900,48900,48850,1010
20230628,095400,25585037250,48900,48850,48900,48850,3133
20230628,095300,25431941200,48900,48900,48900,48850,2967
20230628,095200,25286982650,48850,48850,48900,48800,3785
20230628,095100,25102081000,48850,48800,48900,48800,8054
20230628,095000,24708646250,48850,48850,48850,48800,5508
20230628,094900,24439628250,48850,48850,48850,48800,2896
20230628,094800,24298247100,48850,48850,48850,48800,5161
20230628,094700,24046170050,48850,48850,48900,48850,9490
20230628,094600,23582577850,48850,48900,48900,48850,11012
20230628,094500,23044543750,48900,48950,48950,48850,16259
20230628,094400,22249454550,48950,48950,48950,48900,4907
20230628,094300,22009399300,48950,49000,49050,48900,44604
20230628,094200,19824220650,49000,49050,49050,49000,5236
20230628,094100,19567462450,49000,49050,49050,49000,1210
20230628,094000,19508148300,49050,49100,49100,49000,5942
20230628,093900,19216738800,49100,49100,49100,49050,6638
20230628,093800,18891082600,49100,49100,49100,49050,882
20230628,093700,18847802700,49100,49050,49100,49050,1276
20230628,093600,18785199650,49050,49050,49100,49000,3702
20230628,093500,18603603050,49050,49050,49100,49000,21830
20230628,093400,17532836100,49100,49100,49100,49050,1436
20230628,093300,17462376300,49100,49050,49100,49050,1843
20230628,093200,17371950500,49100,49100,49100,49050,4747
20230628,093100,17139003950,49100,49100,49100,49050,944
20230628,093000,17092661950,49100,49100,49100,49050,2228
20230628,092900,16983281250,49100,49100,49100,49050,4143
20230628,092800,16779932150,49100,49100,49100,49050,2368
20230628,092700,16663738050,49100,49050,49100,49000,3689
20230628,092600,16482779550,49050,49050,49050,49000,5211
20230628,092500,16227193050,49050,49050,49100,49000,3204
20230628,092400,16070062450,49050,49050,49050,49000,9556
20230628,092300,15601395250,49050,49050,49100,49000,5639
20230628,092200,15324813900,49100,49050,49100,49050,469
20230628,092100,15301804450,49050,49000,49100,49000,5036
20230628,092000,15054802850,49050,49050,49100,49000,5259
20230628,091900,14796814500,49050,49050,49100,49050,2027
20230628,091800,14697346750,49050,49100,49100,49050,7618
20230628,091700,14323636450,49050,49050,49100,49000,5984
20230628,091600,14030178350,49050,49100,49100,49000,49267
20230628,091500,11614878900,49100,49150,49200,49100,13482
20230628,091400,10952698950,49200,49200,49200,49150,13293
20230628,091300,10299312100,49200,49150,49200,49150,3098
20230628,091200,10147017400,49150,49150,49200,49100,10563
20230628,091100,9628001250,49150,49150,49200,49100,5802
20230628,091000,9342837950,49150,49250,49250,49150,10816
20230628,090900,8810771800,49250,49250,49300,49200,6431
20230628,090800,8494086650,49250,49400,49400,49200,12202
20230628,090700,7892867200,49400,49400,49400,49350,16539
20230628,090600,7076296750,49400,49400,49400,49350,5015
20230628,090500,6828578150,49350,49500,49500,49300,14525
20230628,090400,6111329450,49500,49500,49550,49450,8697
20230628,090300,5680870250,49500,49500,49600,49450,14323
20230628,090200,4971378400,49500,49700,49700,49300,57774
20230628,090100,2115018250,49650,49650,49750,49650,11015
20230628,090000,1567534500,49650,49700,49750,49600,28271