KissMeData/081000/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,193900,741914300,21650,21650,21650,21650,951
20230626,193800,741914300,21650,21650,21650,21650,0
20230626,193700,741914300,21650,21650,21650,21650,0
20230626,193600,741914300,21650,21650,21650,21650,0
20230626,193500,741914300,21650,21650,21650,21650,0
20230626,193400,741914300,21650,21650,21650,21650,0
20230626,193300,741914300,21650,21650,21650,21650,0
20230626,193200,741914300,21650,21650,21650,21650,0
20230626,193100,741914300,21650,21650,21650,21650,0
20230626,193000,741914300,21650,21650,21650,21650,0
20230626,192900,741914300,21650,21650,21650,21650,0
20230626,192800,741914300,21650,21650,21650,21650,0
20230626,192700,741914300,21650,21650,21650,21650,0
20230626,192600,741914300,21650,21650,21650,21650,0
20230626,192500,741914300,21650,21650,21650,21650,0
20230626,192400,741914300,21650,21650,21650,21650,0
20230626,192300,741914300,21650,21650,21650,21650,0
20230626,192200,741914300,21650,21650,21650,21650,0
20230626,192100,741914300,21650,21650,21650,21650,0
20230626,192000,741914300,21650,21650,21650,21650,0
20230626,191900,741914300,21650,21650,21650,21650,0
20230626,191800,741914300,21650,21650,21650,21650,0
20230626,191700,741914300,21650,21650,21650,21650,0
20230626,191600,741914300,21650,21650,21650,21650,0
20230626,191500,741914300,21650,21650,21650,21650,0
20230626,191400,741914300,21650,21650,21650,21650,0
20230626,191300,741914300,21650,21650,21650,21650,0
20230626,191200,741914300,21650,21650,21650,21650,0
20230626,191100,741914300,21650,21650,21650,21650,0
20230626,191000,741914300,21650,21650,21650,21650,0
20230626,190900,741914300,21650,21650,21650,21650,951
20230626,190800,741914300,21650,21650,21650,21650,0
20230626,190700,741914300,21650,21650,21650,21650,0
20230626,190600,741914300,21650,21650,21650,21650,0
20230626,190500,741914300,21650,21650,21650,21650,0
20230626,190400,741914300,21650,21650,21650,21650,0
20230626,190300,741914300,21650,21650,21650,21650,0
20230626,190200,741914300,21650,21650,21650,21650,0
20230626,190100,741914300,21650,21650,21650,21650,0
20230626,190000,741914300,21650,21650,21650,21650,0
20230626,185900,741914300,21650,21650,21650,21650,0
20230626,185800,741914300,21650,21650,21650,21650,0
20230626,185700,741914300,21650,21650,21650,21650,0
20230626,185600,741914300,21650,21650,21650,21650,0
20230626,185500,741914300,21650,21650,21650,21650,0
20230626,185400,741914300,21650,21650,21650,21650,0
20230626,185300,741914300,21650,21650,21650,21650,0
20230626,185200,741914300,21650,21650,21650,21650,0
20230626,185100,741914300,21650,21650,21650,21650,0
20230626,185000,741914300,21650,21650,21650,21650,0
20230626,184900,741914300,21650,21650,21650,21650,0
20230626,184800,741914300,21650,21650,21650,21650,0
20230626,184700,741914300,21650,21650,21650,21650,0
20230626,184600,741914300,21650,21650,21650,21650,0
20230626,184500,741914300,21650,21650,21650,21650,0
20230626,184400,741914300,21650,21650,21650,21650,0
20230626,184300,741914300,21650,21650,21650,21650,0
20230626,184200,741914300,21650,21650,21650,21650,0
20230626,184100,741914300,21650,21650,21650,21650,0
20230626,184000,741914300,21650,21650,21650,21650,0
20230626,183900,741914300,21650,21650,21650,21650,951
20230626,183800,741914300,21650,21650,21650,21650,0
20230626,183700,741914300,21650,21650,21650,21650,0
20230626,183600,741914300,21650,21650,21650,21650,0
20230626,183500,741914300,21650,21650,21650,21650,0
20230626,183400,741914300,21650,21650,21650,21650,0
20230626,183300,741914300,21650,21650,21650,21650,0
20230626,183200,741914300,21650,21650,21650,21650,0
20230626,183100,741914300,21650,21650,21650,21650,0
20230626,183000,741914300,21650,21650,21650,21650,0
20230626,182900,741914300,21650,21650,21650,21650,0
20230626,182800,741914300,21650,21650,21650,21650,0
20230626,182700,741914300,21650,21650,21650,21650,0
20230626,182600,741914300,21650,21650,21650,21650,0
20230626,182500,741914300,21650,21650,21650,21650,0
20230626,182400,741914300,21650,21650,21650,21650,0
20230626,182300,741914300,21650,21650,21650,21650,0
20230626,182200,741914300,21650,21650,21650,21650,0
20230626,182100,741914300,21650,21650,21650,21650,0
20230626,182000,741914300,21650,21650,21650,21650,0
20230626,181900,741914300,21650,21650,21650,21650,0
20230626,181800,741914300,21650,21650,21650,21650,0
20230626,181700,741914300,21650,21650,21650,21650,0
20230626,181600,741914300,21650,21650,21650,21650,0
20230626,181500,741914300,21650,21650,21650,21650,0
20230626,181400,741914300,21650,21650,21650,21650,0
20230626,181300,741914300,21650,21650,21650,21650,0
20230626,181200,741914300,21650,21650,21650,21650,0
20230626,181100,741914300,21650,21650,21650,21650,0
20230626,181000,741914300,21650,21650,21650,21650,0
20230626,180900,741914300,21650,21650,21650,21650,951
20230626,180800,741914300,21650,21650,21650,21650,0
20230626,180700,741914300,21650,21650,21650,21650,0
20230626,180600,741914300,21650,21650,21650,21650,0
20230626,180500,741914300,21650,21650,21650,21650,0
20230626,180400,741914300,21650,21650,21650,21650,0
20230626,180300,741914300,21650,21650,21650,21650,0
20230626,180200,741914300,21650,21650,21650,21650,0
20230626,180100,741914300,21650,21650,21650,21650,0
20230626,180000,741914300,21650,21650,21650,21650,0
20230626,175900,741914300,21650,21650,21650,21650,0
20230626,175800,741914300,21650,21650,21650,21650,0
20230626,175700,741914300,21650,21650,21650,21650,0
20230626,175600,741914300,21650,21650,21650,21650,0
20230626,175500,741914300,21650,21650,21650,21650,0
20230626,175400,741914300,21650,21650,21650,21650,0
20230626,175300,741914300,21650,21650,21650,21650,0
20230626,175200,741914300,21650,21650,21650,21650,0
20230626,175100,741914300,21650,21650,21650,21650,0
20230626,175000,741914300,21650,21650,21650,21650,0
20230626,174900,741914300,21650,21650,21650,21650,0
20230626,174800,741914300,21650,21650,21650,21650,0
20230626,174700,741914300,21650,21650,21650,21650,0
20230626,174600,741914300,21650,21650,21650,21650,0
20230626,174500,741914300,21650,21650,21650,21650,0
20230626,174400,741914300,21650,21650,21650,21650,0
20230626,174300,741914300,21650,21650,21650,21650,0
20230626,174200,741914300,21650,21650,21650,21650,0
20230626,174100,741914300,21650,21650,21650,21650,0
20230626,174000,741914300,21650,21650,21650,21650,0
20230626,173900,741914300,21650,21650,21650,21650,951
20230626,173800,741914300,21650,21650,21650,21650,0
20230626,173700,741914300,21650,21650,21650,21650,0
20230626,173600,741914300,21650,21650,21650,21650,0
20230626,173500,741914300,21650,21650,21650,21650,0
20230626,173400,741914300,21650,21650,21650,21650,0
20230626,173300,741914300,21650,21650,21650,21650,0
20230626,173200,741914300,21650,21650,21650,21650,0
20230626,173100,741914300,21650,21650,21650,21650,0
20230626,173000,741914300,21650,21650,21650,21650,0
20230626,172900,741914300,21650,21650,21650,21650,0
20230626,172800,741914300,21650,21650,21650,21650,0
20230626,172700,741914300,21650,21650,21650,21650,0
20230626,172600,741914300,21650,21650,21650,21650,0
20230626,172500,741914300,21650,21650,21650,21650,0
20230626,172400,741914300,21650,21650,21650,21650,0
20230626,172300,741914300,21650,21650,21650,21650,0
20230626,172200,741914300,21650,21650,21650,21650,0
20230626,172100,741914300,21650,21650,21650,21650,0
20230626,172000,741914300,21650,21650,21650,21650,0
20230626,171900,741914300,21650,21650,21650,21650,0
20230626,171800,741914300,21650,21650,21650,21650,0
20230626,171700,741914300,21650,21650,21650,21650,0
20230626,171600,741914300,21650,21650,21650,21650,0
20230626,171500,741914300,21650,21650,21650,21650,0
20230626,171400,741914300,21650,21650,21650,21650,0
20230626,171300,741914300,21650,21650,21650,21650,0
20230626,171200,741914300,21650,21650,21650,21650,0
20230626,171100,741914300,21650,21650,21650,21650,0
20230626,171000,741914300,21650,21650,21650,21650,0
20230626,170900,741914300,21650,21650,21650,21650,951
20230626,170800,741914300,21650,21650,21650,21650,0
20230626,170700,741914300,21650,21650,21650,21650,0
20230626,170600,741914300,21650,21650,21650,21650,0
20230626,170500,741914300,21650,21650,21650,21650,0
20230626,170400,741914300,21650,21650,21650,21650,0
20230626,170300,741914300,21650,21650,21650,21650,0
20230626,170200,741914300,21650,21650,21650,21650,0
20230626,170100,741914300,21650,21650,21650,21650,0
20230626,170000,741914300,21650,21650,21650,21650,0
20230626,165900,741914300,21650,21650,21650,21650,0
20230626,165800,741914300,21650,21650,21650,21650,0
20230626,165700,741914300,21650,21650,21650,21650,0
20230626,165600,741914300,21650,21650,21650,21650,0
20230626,165500,741914300,21650,21650,21650,21650,0
20230626,165400,741914300,21650,21650,21650,21650,0
20230626,165300,741914300,21650,21650,21650,21650,0
20230626,165200,741914300,21650,21650,21650,21650,0
20230626,165100,741914300,21650,21650,21650,21650,0
20230626,165000,741914300,21650,21650,21650,21650,0
20230626,164900,741914300,21650,21650,21650,21650,0
20230626,164800,741914300,21650,21650,21650,21650,0
20230626,164700,741914300,21650,21650,21650,21650,0
20230626,164600,741914300,21650,21650,21650,21650,0
20230626,164500,741914300,21650,21650,21650,21650,0
20230626,164400,741914300,21650,21650,21650,21650,0
20230626,164300,741914300,21650,21650,21650,21650,0
20230626,164200,741914300,21650,21650,21650,21650,0
20230626,164100,741914300,21650,21650,21650,21650,0
20230626,164000,741914300,21650,21650,21650,21650,0
20230626,163900,741914300,21650,21650,21650,21650,951
20230626,163800,741914300,21650,21650,21650,21650,0
20230626,163700,741914300,21650,21650,21650,21650,0
20230626,163600,741914300,21650,21650,21650,21650,0
20230626,163500,741914300,21650,21650,21650,21650,0
20230626,163400,741914300,21650,21650,21650,21650,0
20230626,163300,741914300,21650,21650,21650,21650,0
20230626,163200,741914300,21650,21650,21650,21650,0
20230626,163100,741914300,21650,21650,21650,21650,0
20230626,163000,741914300,21650,21650,21650,21650,0
20230626,162900,741914300,21650,21650,21650,21650,0
20230626,162800,741914300,21650,21650,21650,21650,0
20230626,162700,741914300,21650,21650,21650,21650,0
20230626,162600,741914300,21650,21650,21650,21650,0
20230626,162500,741914300,21650,21650,21650,21650,0
20230626,162400,741914300,21650,21650,21650,21650,0
20230626,162300,741914300,21650,21650,21650,21650,0
20230626,162200,741914300,21650,21650,21650,21650,0
20230626,162100,741914300,21650,21650,21650,21650,0
20230626,162000,741914300,21650,21650,21650,21650,0
20230626,161900,741914300,21650,21650,21650,21650,0
20230626,161800,741914300,21650,21650,21650,21650,0
20230626,161700,741914300,21650,21650,21650,21650,0
20230626,161600,741914300,21650,21650,21650,21650,0
20230626,161500,741914300,21650,21650,21650,21650,0
20230626,161400,741914300,21650,21650,21650,21650,0
20230626,161300,741914300,21650,21650,21650,21650,0
20230626,161200,741914300,21650,21650,21650,21650,0
20230626,161100,741914300,21650,21650,21650,21650,0
20230626,161000,741914300,21650,21650,21650,21650,0
20230626,160900,741914300,21650,21650,21650,21650,951
20230626,160800,741914300,21650,21650,21650,21650,0
20230626,160700,741914300,21650,21650,21650,21650,0
20230626,160600,741914300,21650,21650,21650,21650,0
20230626,160500,741914300,21650,21650,21650,21650,0
20230626,160400,741914300,21650,21650,21650,21650,0
20230626,160300,741914300,21650,21650,21650,21650,0
20230626,160200,741914300,21650,21650,21650,21650,0
20230626,160100,741914300,21650,21650,21650,21650,0
20230626,160000,741914300,21650,21650,21650,21650,0
20230626,155900,741914300,21650,21650,21650,21650,0
20230626,155800,741914300,21650,21650,21650,21650,0
20230626,155700,741914300,21650,21650,21650,21650,0
20230626,155600,741914300,21650,21650,21650,21650,0
20230626,155500,741914300,21650,21650,21650,21650,0
20230626,155400,741914300,21650,21650,21650,21650,0
20230626,155300,741914300,21650,21650,21650,21650,0
20230626,155200,741914300,21650,21650,21650,21650,0
20230626,155100,741914300,21650,21650,21650,21650,0
20230626,155000,741914300,21650,21650,21650,21650,0
20230626,154900,741914300,21650,21650,21650,21650,0
20230626,154800,741914300,21650,21650,21650,21650,0
20230626,154700,741914300,21650,21650,21650,21650,0
20230626,154600,741914300,21650,21650,21650,21650,0
20230626,154500,741914300,21650,21650,21650,21650,0
20230626,154400,741914300,21650,21650,21650,21650,0
20230626,154300,741914300,21650,21650,21650,21650,0
20230626,154200,741914300,21650,21650,21650,21650,0
20230626,154100,741914300,21650,21650,21650,21650,0
20230626,154000,741914300,21650,21650,21650,21650,0
20230626,153900,741914300,21650,21650,21650,21650,951
20230626,153800,741914300,21650,21650,21650,21650,0
20230626,153700,741914300,21650,21650,21650,21650,0
20230626,153600,741914300,21650,21650,21650,21650,0
20230626,153500,741914300,21650,21650,21650,21650,0
20230626,153400,741914300,21650,21650,21650,21650,0
20230626,153300,741914300,21650,21650,21650,21650,0
20230626,153200,741914300,21650,21650,21650,21650,0
20230626,153100,741914300,21650,21650,21650,21650,0
20230626,153000,741914300,21650,21650,21650,21650,951
20230626,152900,721325150,21700,21700,21700,21700,0
20230626,152800,721325150,21700,21700,21700,21700,0
20230626,152700,721325150,21700,21700,21700,21700,0
20230626,152600,721325150,21700,21700,21700,21700,0
20230626,152500,721325150,21700,21700,21700,21700,0
20230626,152400,721325150,21700,21700,21700,21700,0
20230626,152300,721325150,21700,21700,21700,21700,0
20230626,152200,721325150,21700,21700,21700,21700,0
20230626,152100,721325150,21700,21700,21700,21700,0
20230626,152000,721325150,21700,21700,21700,21700,0
20230626,151900,721325150,21700,21700,21700,21700,7
20230626,151800,721173250,21650,21700,21700,21650,129
20230626,151700,718378800,21650,21650,21650,21650,5
20230626,151600,718270550,21700,21700,21700,21700,1
20230626,151500,718248850,21700,21650,21700,21650,53
20230626,151400,717100900,21700,21700,21700,21700,0
20230626,151300,717100900,21700,21650,21700,21650,10
20230626,151200,716884000,21650,21650,21650,21650,665
20230626,151100,702486750,21650,21650,21650,21650,342
20230626,151000,695082450,21600,21550,21600,21550,170
20230626,150900,691414550,21550,21550,21550,21550,20
20230626,150800,690983550,21550,21550,21550,21550,53
20230626,150700,689841400,21550,21550,21550,21550,0
20230626,150600,689841400,21550,21550,21550,21550,393
20230626,150500,681372250,21500,21500,21500,21500,5
20230626,150400,681264750,21500,21500,21500,21500,5
20230626,150300,681157250,21500,21500,21500,21500,137
20230626,150200,678211750,21500,21500,21500,21500,20
20230626,150100,677781750,21500,21450,21500,21450,376
20230626,150000,669706100,21450,21450,21450,21450,2
20230626,145900,669663200,21450,21450,21450,21450,0
20230626,145800,669663200,21450,21450,21450,21450,2
20230626,145700,669620300,21450,21450,21450,21450,36
20230626,145600,668848100,21450,21400,21450,21400,31
20230626,145500,668183200,21450,21450,21450,21450,1
20230626,145400,668161750,21400,21400,21400,21400,286
20230626,145300,662041350,21400,21400,21400,21400,1
20230626,145200,662019950,21400,21400,21400,21400,50
20230626,145100,660949950,21450,21450,21450,21450,0
20230626,145000,660949950,21450,21450,21450,21450,0
20230626,144900,660949950,21450,21450,21450,21450,81
20230626,144800,659212500,21450,21450,21450,21450,70
20230626,144700,657711000,21400,21400,21400,21400,0
20230626,144600,657711000,21400,21400,21400,21400,3
20230626,144500,657646800,21350,21400,21400,21350,32
20230626,144400,656962100,21400,21400,21400,21400,17
20230626,144300,656598300,21400,21400,21400,21400,0
20230626,144200,656598300,21400,21400,21400,21400,11
20230626,144100,656362900,21400,21400,21400,21400,0
20230626,144000,656362900,21400,21400,21400,21400,0
20230626,143900,656362900,21400,21450,21450,21400,6
20230626,143800,656234400,21350,21350,21350,21350,0
20230626,143700,656234400,21350,21400,21400,21350,30
20230626,143600,655593800,21400,21350,21400,21350,217
20230626,143500,650955600,21300,21350,21350,21300,191
20230626,143400,646887250,21350,21300,21350,21300,2
20230626,143300,646844600,21350,21350,21350,21350,0
20230626,143200,646844600,21350,21350,21350,21350,1
20230626,143100,646823250,21300,21300,21300,21250,875
20230626,143000,628205500,21400,21400,21400,21400,0
20230626,142900,628205500,21400,21400,21400,21400,0
20230626,142800,628205500,21400,21400,21400,21400,0
20230626,142700,628205500,21400,21400,21400,21400,0
20230626,142600,628205500,21400,21400,21400,21400,0
20230626,142500,628205500,21400,21400,21400,21400,0
20230626,142400,628205500,21400,21400,21400,21400,0
20230626,142300,628205500,21400,21400,21400,21400,10
20230626,142200,627991500,21400,21400,21400,21400,121
20230626,142100,625402100,21400,21400,21400,21400,2
20230626,142000,625359300,21400,21400,21400,21400,305
20230626,141900,618832300,21400,21400,21400,21400,196
20230626,141800,614637900,21250,21350,21350,21100,2035
20230626,141700,571477500,21300,21350,21350,21300,449
20230626,141600,561910800,21350,21400,21400,21350,815
20230626,141500,544485450,21450,21450,21450,21450,0
20230626,141400,544485450,21450,21450,21450,21450,0
20230626,141300,544485450,21450,21450,21450,21450,0
20230626,141200,544485450,21450,21450,21450,21450,11
20230626,141100,544249500,21450,21450,21450,21450,0
20230626,141000,544249500,21450,21450,21450,21450,0
20230626,140900,544249500,21450,21450,21450,21450,0
20230626,140800,544249500,21450,21450,21450,21450,0
20230626,140700,544249500,21450,21450,21450,21450,0
20230626,140600,544249500,21450,21450,21450,21450,138
20230626,140500,541289400,21450,21450,21450,21450,196
20230626,140400,537085200,21450,21450,21450,21450,2
20230626,140300,537042300,21450,21450,21450,21450,50
20230626,140200,535969800,21500,21500,21500,21500,0
20230626,140100,535969800,21500,21500,21500,21500,0
20230626,140000,535969800,21500,21500,21500,21500,1
20230626,135900,535948300,21450,21450,21450,21450,0
20230626,135800,535948300,21450,21450,21450,21450,0
20230626,135700,535948300,21450,21450,21450,21450,0
20230626,135600,535948300,21450,21450,21450,21450,0
20230626,135500,535948300,21450,21450,21450,21450,0
20230626,135400,535948300,21450,21450,21450,21450,0
20230626,135300,535948300,21450,21450,21450,21450,20
20230626,135200,535519300,21450,21450,21450,21450,0
20230626,135100,535519300,21450,21450,21450,21450,0
20230626,135000,535519300,21450,21450,21450,21450,0
20230626,134900,535519300,21450,21500,21500,21450,6
20230626,134800,535390550,21450,21450,21450,21450,110
20230626,134700,533031050,21500,21500,21500,21500,694
20230626,134600,518110050,21500,21550,21550,21500,122
20230626,134500,515487000,21550,21550,21550,21550,5
20230626,134400,515379250,21550,21550,21550,21550,24
20230626,134300,514862050,21550,21550,21550,21550,0
20230626,134200,514862050,21550,21550,21550,21550,6
20230626,134100,514732750,21550,21550,21550,21550,4
20230626,134000,514646550,21550,21550,21550,21550,0
20230626,133900,514646550,21550,21550,21550,21550,8
20230626,133800,514474150,21550,21550,21550,21550,0
20230626,133700,514474150,21550,21550,21550,21550,0
20230626,133600,514474150,21550,21550,21550,21550,0
20230626,133500,514474150,21550,21550,21550,21500,24
20230626,133400,513957950,21500,21500,21500,21500,4
20230626,133300,513871950,21550,21550,21550,21550,0
20230626,133200,513871950,21550,21550,21550,21550,0
20230626,133100,513871950,21550,21550,21550,21550,0
20230626,133000,513871950,21550,21550,21550,21550,2
20230626,132900,513828850,21550,21550,21550,21550,0
20230626,132800,513828850,21550,21550,21550,21550,10
20230626,132700,513613350,21500,21500,21500,21500,10
20230626,132600,513398350,21550,21550,21550,21550,1
20230626,132500,513376800,21550,21550,21550,21550,0
20230626,132400,513376800,21550,21550,21550,21550,0
20230626,132300,513376800,21550,21500,21550,21500,3
20230626,132200,513312250,21550,21550,21550,21550,15
20230626,132100,512989000,21550,21550,21550,21550,2
20230626,132000,512945900,21500,21500,21500,21500,3
20230626,131900,512881400,21500,21550,21550,21500,50
20230626,131800,511806150,21550,21550,21550,21550,0
20230626,131700,511806150,21550,21550,21550,21550,0
20230626,131600,511806150,21550,21550,21550,21550,0
20230626,131500,511806150,21550,21550,21550,21550,20
20230626,131400,511375150,21550,21550,21550,21550,0
20230626,131300,511375150,21550,21550,21550,21550,10
20230626,131200,511159650,21600,21600,21600,21600,0
20230626,131100,511159650,21600,21600,21600,21600,0
20230626,131000,511159650,21600,21600,21600,21600,2
20230626,130900,511116450,21500,21500,21500,21500,0
20230626,130800,511116450,21500,21500,21500,21500,0
20230626,130700,511116450,21500,21500,21500,21500,25
20230626,130600,510578950,21600,21600,21600,21600,0
20230626,130500,510578950,21600,21600,21600,21600,5
20230626,130400,510470950,21500,21500,21550,21500,126
20230626,130300,507761800,21500,21500,21500,21500,125
20230626,130200,505074300,21500,21500,21500,21500,52
20230626,130100,503956300,21550,21550,21550,21550,55
20230626,130000,502771050,21600,21600,21600,21600,6
20230626,125900,502641450,21600,21600,21600,21600,4
20230626,125800,502555050,21600,21600,21600,21600,0
20230626,125700,502555050,21600,21600,21600,21600,0
20230626,125600,502555050,21600,21600,21600,21600,0
20230626,125500,502555050,21600,21600,21600,21600,0
20230626,125400,502555050,21600,21600,21600,21600,0
20230626,125300,502555050,21600,21600,21600,21600,0
20230626,125200,502555050,21600,21600,21600,21600,13
20230626,125100,502274250,21550,21550,21550,21550,0
20230626,125000,502274250,21550,21550,21550,21550,0
20230626,124900,502274250,21550,21550,21550,21550,0
20230626,124800,502274250,21550,21550,21550,21550,423
20230626,124700,493158600,21500,21500,21500,21500,0
20230626,124600,493158600,21500,21500,21500,21500,0
20230626,124500,493158600,21500,21500,21500,21500,0
20230626,124400,493158600,21500,21500,21500,21500,0
20230626,124300,493158600,21500,21500,21500,21500,0
20230626,124200,493158600,21500,21500,21500,21500,70
20230626,124100,491653600,21500,21500,21500,21500,36
20230626,124000,490879600,21500,21500,21500,21500,0
20230626,123900,490879600,21500,21500,21500,21500,0
20230626,123800,490879600,21500,21500,21500,21500,0
20230626,123700,490879600,21500,21500,21500,21500,0
20230626,123600,490879600,21500,21500,21500,21500,659
20230626,123500,476711100,21500,21500,21500,21500,0
20230626,123400,476711100,21500,21500,21500,21500,0
20230626,123300,476711100,21500,21500,21500,21500,0
20230626,123200,476711100,21500,21500,21500,21500,0
20230626,123100,476711100,21500,21500,21500,21500,0
20230626,123000,476711100,21500,21500,21500,21500,0
20230626,122900,476711100,21500,21500,21500,21500,1
20230626,122800,476689600,21450,21450,21450,21450,0
20230626,122700,476689600,21450,21500,21500,21450,13
20230626,122600,476410450,21500,21500,21500,21500,10
20230626,122500,476195450,21500,21500,21500,21500,2
20230626,122400,476152450,21500,21500,21500,21500,0
20230626,122300,476152450,21500,21500,21500,21500,10
20230626,122200,475937450,21500,21500,21500,21500,5
20230626,122100,475829950,21500,21500,21500,21500,0
20230626,122000,475829950,21500,21500,21500,21500,0
20230626,121900,475829950,21500,21450,21500,21450,7
20230626,121800,475679700,21450,21450,21450,21450,11
20230626,121700,475443750,21500,21500,21500,21500,0
20230626,121600,475443750,21500,21500,21500,21500,0
20230626,121500,475443750,21500,21500,21500,21500,222
20230626,121400,470670750,21550,21500,21550,21500,163
20230626,121300,467165600,21500,21500,21500,21500,0
20230626,121200,467165600,21500,21500,21500,21500,0
20230626,121100,467165600,21500,21500,21500,21500,0
20230626,121000,467165600,21500,21500,21500,21500,1
20230626,120900,467144100,21500,21500,21500,21500,0
20230626,120800,467144100,21500,21500,21500,21500,0
20230626,120700,467144100,21500,21500,21500,21500,3
20230626,120600,467079600,21500,21500,21500,21500,0
20230626,120500,467079600,21500,21500,21500,21500,0
20230626,120400,467079600,21500,21500,21500,21500,0
20230626,120300,467079600,21500,21500,21500,21500,500
20230626,120200,456329600,21550,21550,21550,21550,0
20230626,120100,456329600,21550,21550,21550,21550,0
20230626,120000,456329600,21550,21550,21550,21550,42
20230626,115900,455424500,21550,21550,21550,21550,0
20230626,115800,455424500,21550,21550,21550,21550,1
20230626,115700,455402950,21550,21550,21550,21550,233
20230626,115600,450381800,21600,21550,21600,21550,4
20230626,115500,450295550,21600,21600,21600,21600,0
20230626,115400,450295550,21600,21600,21600,21600,0
20230626,115300,450295550,21600,21550,21600,21550,2
20230626,115200,450252400,21600,21600,21600,21600,0
20230626,115100,450252400,21600,21600,21600,21600,0
20230626,115000,450252400,21600,21600,21600,21600,0
20230626,114900,450252400,21600,21600,21600,21600,0
20230626,114800,450252400,21600,21600,21600,21600,1
20230626,114700,450230800,21600,21600,21600,21600,1
20230626,114600,450209200,21550,21550,21550,21550,150
20230626,114500,446976700,21600,21600,21600,21600,0
20230626,114400,446976700,21600,21600,21600,21600,0
20230626,114300,446976700,21600,21600,21600,21600,4
20230626,114200,446890300,21600,21600,21600,21600,0
20230626,114100,446890300,21600,21600,21600,21600,0
20230626,114000,446890300,21600,21600,21600,21600,0
20230626,113900,446890300,21600,21600,21600,21600,0
20230626,113800,446890300,21600,21600,21600,21600,570
20230626,113700,434578300,21600,21600,21600,21600,2
20230626,113600,434535100,21650,21650,21650,21650,1
20230626,113500,434513450,21650,21600,21650,21600,115
20230626,113400,432028700,21650,21650,21650,21650,0
20230626,113300,432028700,21650,21650,21650,21650,0
20230626,113200,432028700,21650,21650,21650,21650,0
20230626,113100,432028700,21650,21650,21650,21650,0
20230626,113000,432028700,21650,21650,21650,21650,0
20230626,112900,432028700,21650,21650,21650,21650,132
20230626,112800,429170900,21650,21650,21650,21650,51
20230626,112700,428066750,21650,21650,21650,21650,212
20230626,112600,423476950,21700,21700,21700,21700,2
20230626,112500,423433550,21700,21700,21700,21700,0
20230626,112400,423433550,21700,21700,21700,21700,0
20230626,112300,423433550,21700,21700,21700,21700,0
20230626,112200,423433550,21700,21700,21700,21700,0
20230626,112100,423433550,21700,21700,21700,21700,0
20230626,112000,423433550,21700,21700,21700,21700,0
20230626,111900,423433550,21700,21700,21700,21700,391
20230626,111800,414948850,21750,21750,21750,21750,111
20230626,111700,412534600,21750,21750,21750,21750,1
20230626,111600,412512850,21700,21750,21750,21700,112
20230626,111500,410079400,21750,21750,21750,21750,37
20230626,111400,409274650,21700,21700,21700,21700,0
20230626,111300,409274650,21700,21700,21700,21700,20
20230626,111200,408840650,21700,21700,21700,21700,14
20230626,111100,408536850,21700,21700,21700,21700,3
20230626,111000,408471750,21700,21700,21700,21700,24
20230626,110900,407950950,21750,21750,21750,21750,9
20230626,110800,407755200,21750,21750,21750,21750,5
20230626,110700,407646450,21700,21700,21700,21700,5
20230626,110600,407537950,21700,21700,21700,21700,40
20230626,110500,406669950,21750,21750,21750,21750,0
20230626,110400,406669950,21750,21750,21750,21750,0
20230626,110300,406669950,21750,21750,21750,21750,30
20230626,110200,406017450,21750,21750,21750,21750,0
20230626,110100,406017450,21750,21750,21750,21750,0
20230626,110000,406017450,21750,21750,21800,21750,221
20230626,105900,401210650,21750,21700,21750,21700,292
20230626,105800,394874150,21750,21700,21750,21700,297
20230626,105700,388414900,21700,21700,21700,21700,2
20230626,105600,388371500,21700,21750,21750,21700,444
20230626,105500,378722000,21700,21700,21700,21700,1
20230626,105400,378700300,21750,21750,21750,21750,25
20230626,105300,378156550,21750,21750,21750,21750,10
20230626,105200,377939050,21750,21750,21750,21750,1
20230626,105100,377917300,21750,21750,21750,21750,1
20230626,105000,377895550,21750,21750,21750,21750,0
20230626,104900,377895550,21750,21750,21750,21750,47
20230626,104800,376873300,21750,21750,21750,21750,1
20230626,104700,376851550,21700,21700,21700,21700,151
20230626,104600,373574850,21700,21750,21750,21700,201
20230626,104500,369212750,21750,21750,21750,21750,9
20230626,104400,369017000,21750,21750,21750,21750,30
20230626,104300,368364500,21800,21800,21800,21800,0
20230626,104200,368364500,21800,21800,21800,21800,0
20230626,104100,368364500,21800,21800,21800,21800,0
20230626,104000,368364500,21800,21750,21800,21750,14
20230626,103900,368059500,21800,21800,21800,21800,524
20230626,103800,356636300,21800,21800,21800,21800,67
20230626,103700,355175700,21800,21800,21800,21800,105
20230626,103600,352886700,21800,21750,21800,21750,100
20230626,103500,350709200,21750,21750,21750,21750,0
20230626,103400,350709200,21750,21750,21750,21750,824
20230626,103300,332787200,21750,21750,21800,21750,65
20230626,103200,331373300,21800,21800,21800,21800,0
20230626,103100,331373300,21800,21800,21800,21800,8
20230626,103000,331198900,21800,21800,21800,21800,1
20230626,102900,331177100,21750,21750,21750,21750,1
20230626,102800,331155350,21800,21800,21800,21800,4
20230626,102700,331068150,21800,21800,21800,21800,15
20230626,102600,330741150,21800,21750,21800,21750,11
20230626,102500,330501500,21750,21750,21750,21750,0
20230626,102400,330501500,21750,21750,21750,21750,1
20230626,102300,330479750,21750,21750,21750,21750,0
20230626,102200,330479750,21750,21750,21750,21750,1
20230626,102100,330458000,21750,21800,21800,21750,667
20230626,102000,315917500,21750,21750,21750,21700,349
20230626,101900,308326850,21700,21700,21700,21700,0
20230626,101800,308326850,21700,21700,21700,21700,2
20230626,101700,308283450,21750,21750,21750,21750,10
20230626,101600,308065950,21750,21700,21750,21700,227
20230626,101500,303140000,21650,21650,21650,21650,26
20230626,101400,302577100,21650,21650,21650,21650,50
20230626,101300,301494600,21650,21650,21650,21650,184
20230626,101200,297511000,21650,21650,21650,21650,53
20230626,101100,296363550,21650,21650,21650,21650,507
20230626,101000,285387000,21700,21700,21700,21700,50
20230626,100900,284302000,21700,21700,21700,21700,1
20230626,100800,284280300,21700,21650,21700,21650,105
20230626,100700,282002050,21650,21650,21650,21650,54
20230626,100600,280832950,21650,21600,21650,21600,51
20230626,100500,279728850,21600,21600,21600,21600,60
20230626,100400,278432850,21600,21700,21700,21600,90
20230626,100300,276485150,21700,21650,21700,21650,603
20230626,100200,263412050,21700,21700,21700,21700,215
20230626,100100,258746550,21700,21750,21750,21700,2
20230626,100000,258703100,21700,21700,21750,21700,17
20230626,095900,258334150,21750,21750,21750,21750,2
20230626,095800,258290650,21750,21750,21750,21700,266
20230626,095700,252508000,21750,21700,21750,21700,165
20230626,095600,248922500,21750,21750,21750,21750,214
20230626,095500,244268000,21750,21750,21750,21750,105
20230626,095400,241984250,21750,21750,21750,21750,513
20230626,095300,230826500,21700,21700,21750,21700,26
20230626,095200,230261550,21750,21800,21800,21750,115
20230626,095100,227760150,21700,21700,21700,21700,0
20230626,095000,227760150,21700,21750,21750,21700,45
20230626,094900,226781550,21750,21750,21750,21700,21
20230626,094800,226324850,21750,21750,21750,21750,51
20230626,094700,225215600,21750,21700,21750,21700,457
20230626,094600,215295400,21700,21650,21700,21650,8
20230626,094500,215122050,21650,21650,21650,21650,3
20230626,094400,215057100,21650,21650,21700,21650,77
20230626,094300,213389850,21650,21700,21700,21650,20
20230626,094200,212955900,21700,21650,21700,21650,134
20230626,094100,210051300,21700,21650,21700,21650,223
20230626,094000,205215300,21650,21650,21650,21650,60
20230626,093900,203916300,21650,21650,21650,21600,161
20230626,093800,200430850,21650,21600,21650,21600,54
20230626,093700,199261900,21600,21600,21600,21600,248
20230626,093600,193905100,21550,21550,21550,21550,626
20230626,093500,180414800,21550,21550,21550,21550,1
20230626,093400,180393250,21550,21500,21550,21500,280
20230626,093300,174372750,21500,21450,21500,21450,29
20230626,093200,173750650,21450,21500,21500,21450,12
20230626,093100,173492750,21450,21450,21450,21450,0
20230626,093000,173492750,21450,21450,21450,21450,64
20230626,092900,172119950,21450,21500,21500,21450,68
20230626,092800,170660600,21500,21500,21500,21450,243
20230626,092700,165438550,21500,21550,21550,21500,304
20230626,092600,158899200,21500,21500,21500,21500,2
20230626,092500,158856200,21500,21550,21550,21500,77
20230626,092400,157199950,21500,21500,21500,21450,139
20230626,092300,154212300,21500,21500,21500,21500,321
20230626,092200,147310800,21500,21500,21600,21500,484
20230626,092100,136883800,21600,21600,21600,21550,1573
20230626,092000,102926100,21600,21550,21600,21550,492
20230626,091900,92307050,21550,21450,21550,21450,526
20230626,091800,80996300,21450,21300,21500,21300,531
20230626,091700,69636650,21300,21300,21350,21300,55
20230626,091600,68464900,21300,21250,21300,21250,295
20230626,091500,62186700,21250,21200,21250,21200,245
20230626,091400,56981450,21200,21200,21200,21200,125
20230626,091300,54331450,21200,21200,21200,21200,2
20230626,091200,54289050,21200,21250,21250,21200,79
20230626,091100,52613100,21300,21200,21300,21200,281
20230626,091000,46641450,21250,21250,21250,21250,100
20230626,090900,44516450,21250,21100,21250,21100,566
20230626,090800,32537450,21250,21250,21250,21150,549
20230626,090700,20925800,21250,21150,21250,21150,46
20230626,090600,19952800,21150,21250,21250,21150,25
20230626,090500,19423550,21250,21200,21250,21200,155
20230626,090400,16137300,21150,21150,21200,21100,205
20230626,090300,11801550,21150,21250,21250,21150,340
20230626,090200,4595600,21250,21350,21350,21250,37
20230626,090100,3808850,21300,21250,21300,21250,151
20230626,090000,595100,21250,21250,21300,21250,28