KissMeData/082920/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,9609281700,21750,21750,21750,21750,11209
20230628,193700,9609281700,21750,21750,21750,21750,0
20230628,193600,9609281700,21750,21750,21750,21750,0
20230628,193500,9609281700,21750,21750,21750,21750,0
20230628,193400,9609281700,21750,21750,21750,21750,0
20230628,193300,9609281700,21750,21750,21750,21750,0
20230628,193200,9609281700,21750,21750,21750,21750,0
20230628,193100,9609281700,21750,21750,21750,21750,0
20230628,193000,9609281700,21750,21750,21750,21750,0
20230628,192900,9609281700,21750,21750,21750,21750,0
20230628,192800,9609281700,21750,21750,21750,21750,0
20230628,192700,9609281700,21750,21750,21750,21750,0
20230628,192600,9609281700,21750,21750,21750,21750,0
20230628,192500,9609281700,21750,21750,21750,21750,0
20230628,192400,9609281700,21750,21750,21750,21750,0
20230628,192300,9609281700,21750,21750,21750,21750,0
20230628,192200,9609281700,21750,21750,21750,21750,0
20230628,192100,9609281700,21750,21750,21750,21750,0
20230628,192000,9609281700,21750,21750,21750,21750,0
20230628,191900,9609281700,21750,21750,21750,21750,0
20230628,191800,9609281700,21750,21750,21750,21750,0
20230628,191700,9609281700,21750,21750,21750,21750,0
20230628,191600,9609281700,21750,21750,21750,21750,0
20230628,191500,9609281700,21750,21750,21750,21750,0
20230628,191400,9609281700,21750,21750,21750,21750,0
20230628,191300,9609281700,21750,21750,21750,21750,0
20230628,191200,9609281700,21750,21750,21750,21750,0
20230628,191100,9609281700,21750,21750,21750,21750,0
20230628,191000,9609281700,21750,21750,21750,21750,0
20230628,190900,9609281700,21750,21750,21750,21750,0
20230628,190800,9609281700,21750,21750,21750,21750,11209
20230628,190700,9609281700,21750,21750,21750,21750,0
20230628,190600,9609281700,21750,21750,21750,21750,0
20230628,190500,9609281700,21750,21750,21750,21750,0
20230628,190400,9609281700,21750,21750,21750,21750,0
20230628,190300,9609281700,21750,21750,21750,21750,0
20230628,190200,9609281700,21750,21750,21750,21750,0
20230628,190100,9609281700,21750,21750,21750,21750,0
20230628,190000,9609281700,21750,21750,21750,21750,0
20230628,185900,9609281700,21750,21750,21750,21750,0
20230628,185800,9609281700,21750,21750,21750,21750,0
20230628,185700,9609281700,21750,21750,21750,21750,0
20230628,185600,9609281700,21750,21750,21750,21750,0
20230628,185500,9609281700,21750,21750,21750,21750,0
20230628,185400,9609281700,21750,21750,21750,21750,0
20230628,185300,9609281700,21750,21750,21750,21750,0
20230628,185200,9609281700,21750,21750,21750,21750,0
20230628,185100,9609281700,21750,21750,21750,21750,0
20230628,185000,9609281700,21750,21750,21750,21750,0
20230628,184900,9609281700,21750,21750,21750,21750,0
20230628,184800,9609281700,21750,21750,21750,21750,0
20230628,184700,9609281700,21750,21750,21750,21750,0
20230628,184600,9609281700,21750,21750,21750,21750,0
20230628,184500,9609281700,21750,21750,21750,21750,0
20230628,184400,9609281700,21750,21750,21750,21750,0
20230628,184300,9609281700,21750,21750,21750,21750,0
20230628,184200,9609281700,21750,21750,21750,21750,0
20230628,184100,9609281700,21750,21750,21750,21750,0
20230628,184000,9609281700,21750,21750,21750,21750,0
20230628,183900,9609281700,21750,21750,21750,21750,0
20230628,183800,9609281700,21750,21750,21750,21750,11209
20230628,183700,9609281700,21750,21750,21750,21750,0
20230628,183600,9609281700,21750,21750,21750,21750,0
20230628,183500,9609281700,21750,21750,21750,21750,0
20230628,183400,9609281700,21750,21750,21750,21750,0
20230628,183300,9609281700,21750,21750,21750,21750,0
20230628,183200,9609281700,21750,21750,21750,21750,0
20230628,183100,9609281700,21750,21750,21750,21750,0
20230628,183000,9609281700,21750,21750,21750,21750,0
20230628,182900,9609281700,21750,21750,21750,21750,0
20230628,182800,9609281700,21750,21750,21750,21750,0
20230628,182700,9609281700,21750,21750,21750,21750,0
20230628,182600,9609281700,21750,21750,21750,21750,0
20230628,182500,9609281700,21750,21750,21750,21750,0
20230628,182400,9609281700,21750,21750,21750,21750,0
20230628,182300,9609281700,21750,21750,21750,21750,0
20230628,182200,9609281700,21750,21750,21750,21750,0
20230628,182100,9609281700,21750,21750,21750,21750,0
20230628,182000,9609281700,21750,21750,21750,21750,0
20230628,181900,9609281700,21750,21750,21750,21750,0
20230628,181800,9609281700,21750,21750,21750,21750,0
20230628,181700,9609281700,21750,21750,21750,21750,0
20230628,181600,9609281700,21750,21750,21750,21750,0
20230628,181500,9609281700,21750,21750,21750,21750,0
20230628,181400,9609281700,21750,21750,21750,21750,0
20230628,181300,9609281700,21750,21750,21750,21750,0
20230628,181200,9609281700,21750,21750,21750,21750,0
20230628,181100,9609281700,21750,21750,21750,21750,0
20230628,181000,9609281700,21750,21750,21750,21750,0
20230628,180900,9609281700,21750,21750,21750,21750,0
20230628,180800,9609281700,21750,21750,21750,21750,11209
20230628,180700,9609281700,21750,21750,21750,21750,0
20230628,180600,9609281700,21750,21750,21750,21750,0
20230628,180500,9609281700,21750,21750,21750,21750,0
20230628,180400,9609281700,21750,21750,21750,21750,0
20230628,180300,9609281700,21750,21750,21750,21750,0
20230628,180200,9609281700,21750,21750,21750,21750,0
20230628,180100,9609281700,21750,21750,21750,21750,0
20230628,180000,9609281700,21750,21750,21750,21750,0
20230628,175900,9609281700,21750,21750,21750,21750,0
20230628,175800,9609281700,21750,21750,21750,21750,0
20230628,175700,9609281700,21750,21750,21750,21750,0
20230628,175600,9609281700,21750,21750,21750,21750,0
20230628,175500,9609281700,21750,21750,21750,21750,0
20230628,175400,9609281700,21750,21750,21750,21750,0
20230628,175300,9609281700,21750,21750,21750,21750,0
20230628,175200,9609281700,21750,21750,21750,21750,0
20230628,175100,9609281700,21750,21750,21750,21750,0
20230628,175000,9609281700,21750,21750,21750,21750,0
20230628,174900,9609281700,21750,21750,21750,21750,0
20230628,174800,9609281700,21750,21750,21750,21750,0
20230628,174700,9609281700,21750,21750,21750,21750,0
20230628,174600,9609281700,21750,21750,21750,21750,0
20230628,174500,9609281700,21750,21750,21750,21750,0
20230628,174400,9609281700,21750,21750,21750,21750,0
20230628,174300,9609281700,21750,21750,21750,21750,0
20230628,174200,9609281700,21750,21750,21750,21750,0
20230628,174100,9609281700,21750,21750,21750,21750,0
20230628,174000,9609281700,21750,21750,21750,21750,0
20230628,173900,9609281700,21750,21750,21750,21750,0
20230628,173800,9609281700,21750,21750,21750,21750,11209
20230628,173700,9609281700,21750,21750,21750,21750,0
20230628,173600,9609281700,21750,21750,21750,21750,0
20230628,173500,9609281700,21750,21750,21750,21750,0
20230628,173400,9609281700,21750,21750,21750,21750,0
20230628,173300,9609281700,21750,21750,21750,21750,0
20230628,173200,9609281700,21750,21750,21750,21750,0
20230628,173100,9609281700,21750,21750,21750,21750,0
20230628,173000,9609281700,21750,21750,21750,21750,0
20230628,172900,9609281700,21750,21750,21750,21750,0
20230628,172800,9609281700,21750,21750,21750,21750,0
20230628,172700,9609281700,21750,21750,21750,21750,0
20230628,172600,9609281700,21750,21750,21750,21750,0
20230628,172500,9609281700,21750,21750,21750,21750,0
20230628,172400,9609281700,21750,21750,21750,21750,0
20230628,172300,9609281700,21750,21750,21750,21750,0
20230628,172200,9609281700,21750,21750,21750,21750,0
20230628,172100,9609281700,21750,21750,21750,21750,0
20230628,172000,9609281700,21750,21750,21750,21750,0
20230628,171900,9609281700,21750,21750,21750,21750,0
20230628,171800,9609281700,21750,21750,21750,21750,0
20230628,171700,9609281700,21750,21750,21750,21750,0
20230628,171600,9609281700,21750,21750,21750,21750,0
20230628,171500,9609281700,21750,21750,21750,21750,0
20230628,171400,9609281700,21750,21750,21750,21750,0
20230628,171300,9609281700,21750,21750,21750,21750,0
20230628,171200,9609281700,21750,21750,21750,21750,0
20230628,171100,9609281700,21750,21750,21750,21750,0
20230628,171000,9609281700,21750,21750,21750,21750,0
20230628,170900,9609281700,21750,21750,21750,21750,0
20230628,170800,9609281700,21750,21750,21750,21750,11209
20230628,170700,9609281700,21750,21750,21750,21750,0
20230628,170600,9609281700,21750,21750,21750,21750,0
20230628,170500,9609281700,21750,21750,21750,21750,0
20230628,170400,9609281700,21750,21750,21750,21750,0
20230628,170300,9609281700,21750,21750,21750,21750,0
20230628,170200,9609281700,21750,21750,21750,21750,0
20230628,170100,9609281700,21750,21750,21750,21750,0
20230628,170000,9609281700,21750,21750,21750,21750,0
20230628,165900,9609281700,21750,21750,21750,21750,0
20230628,165800,9609281700,21750,21750,21750,21750,0
20230628,165700,9609281700,21750,21750,21750,21750,0
20230628,165600,9609281700,21750,21750,21750,21750,0
20230628,165500,9609281700,21750,21750,21750,21750,0
20230628,165400,9609281700,21750,21750,21750,21750,0
20230628,165300,9609281700,21750,21750,21750,21750,0
20230628,165200,9609281700,21750,21750,21750,21750,0
20230628,165100,9609281700,21750,21750,21750,21750,0
20230628,165000,9609281700,21750,21750,21750,21750,0
20230628,164900,9609281700,21750,21750,21750,21750,0
20230628,164800,9609281700,21750,21750,21750,21750,0
20230628,164700,9609281700,21750,21750,21750,21750,0
20230628,164600,9609281700,21750,21750,21750,21750,0
20230628,164500,9609281700,21750,21750,21750,21750,0
20230628,164400,9609281700,21750,21750,21750,21750,0
20230628,164300,9609281700,21750,21750,21750,21750,0
20230628,164200,9609281700,21750,21750,21750,21750,0
20230628,164100,9609281700,21750,21750,21750,21750,0
20230628,164000,9609281700,21750,21750,21750,21750,0
20230628,163900,9609281700,21750,21750,21750,21750,0
20230628,163800,9609281700,21750,21750,21750,21750,11209
20230628,163700,9609281700,21750,21750,21750,21750,0
20230628,163600,9609281700,21750,21750,21750,21750,0
20230628,163500,9609281700,21750,21750,21750,21750,0
20230628,163400,9609281700,21750,21750,21750,21750,0
20230628,163300,9609281700,21750,21750,21750,21750,0
20230628,163200,9609281700,21750,21750,21750,21750,0
20230628,163100,9609281700,21750,21750,21750,21750,0
20230628,163000,9609281700,21750,21750,21750,21750,0
20230628,162900,9609281700,21750,21750,21750,21750,0
20230628,162800,9609281700,21750,21750,21750,21750,0
20230628,162700,9609281700,21750,21750,21750,21750,0
20230628,162600,9609281700,21750,21750,21750,21750,0
20230628,162500,9609281700,21750,21750,21750,21750,0
20230628,162400,9609281700,21750,21750,21750,21750,0
20230628,162300,9609281700,21750,21750,21750,21750,0
20230628,162200,9609281700,21750,21750,21750,21750,0
20230628,162100,9609281700,21750,21750,21750,21750,0
20230628,162000,9609281700,21750,21750,21750,21750,0
20230628,161900,9609281700,21750,21750,21750,21750,0
20230628,161800,9609281700,21750,21750,21750,21750,0
20230628,161700,9609281700,21750,21750,21750,21750,0
20230628,161600,9609281700,21750,21750,21750,21750,0
20230628,161500,9609281700,21750,21750,21750,21750,0
20230628,161400,9609281700,21750,21750,21750,21750,0
20230628,161300,9609281700,21750,21750,21750,21750,0
20230628,161200,9609281700,21750,21750,21750,21750,0
20230628,161100,9609281700,21750,21750,21750,21750,0
20230628,161000,9609281700,21750,21750,21750,21750,0
20230628,160900,9609281700,21750,21750,21750,21750,0
20230628,160800,9609281700,21750,21750,21750,21750,11209
20230628,160700,9609281700,21750,21750,21750,21750,0
20230628,160600,9609281700,21750,21750,21750,21750,0
20230628,160500,9609281700,21750,21750,21750,21750,0
20230628,160400,9609281700,21750,21750,21750,21750,0
20230628,160300,9609281700,21750,21750,21750,21750,0
20230628,160200,9609281700,21750,21750,21750,21750,0
20230628,160100,9609281700,21750,21750,21750,21750,0
20230628,160000,9609281700,21750,21750,21750,21750,0
20230628,155900,9609281700,21750,21750,21750,21750,0
20230628,155800,9609281700,21750,21750,21750,21750,0
20230628,155700,9609281700,21750,21750,21750,21750,0
20230628,155600,9609281700,21750,21750,21750,21750,0
20230628,155500,9609281700,21750,21750,21750,21750,0
20230628,155400,9609281700,21750,21750,21750,21750,0
20230628,155300,9609281700,21750,21750,21750,21750,0
20230628,155200,9609281700,21750,21750,21750,21750,0
20230628,155100,9609281700,21750,21750,21750,21750,0
20230628,155000,9609281700,21750,21750,21750,21750,0
20230628,154900,9609281700,21750,21750,21750,21750,0
20230628,154800,9609281700,21750,21750,21750,21750,0
20230628,154700,9609281700,21750,21750,21750,21750,0
20230628,154600,9609281700,21750,21750,21750,21750,0
20230628,154500,9609281700,21750,21750,21750,21750,0
20230628,154400,9609281700,21750,21750,21750,21750,0
20230628,154300,9609281700,21750,21750,21750,21750,0
20230628,154200,9609281700,21750,21750,21750,21750,0
20230628,154100,9609281700,21750,21750,21750,21750,0
20230628,154000,9609281700,21750,21750,21750,21750,0
20230628,153900,9609281700,21750,21750,21750,21750,0
20230628,153800,9609281700,21750,21750,21750,21750,11209
20230628,153700,9609281700,21750,21750,21750,21750,0
20230628,153600,9609281700,21750,21750,21750,21750,0
20230628,153500,9609281700,21750,21750,21750,21750,0
20230628,153400,9609281700,21750,21750,21750,21750,0
20230628,153300,9609281700,21750,21750,21750,21750,0
20230628,153200,9609281700,21750,21750,21750,21750,0
20230628,153100,9609281700,21750,21750,21750,21750,0
20230628,153000,9609281700,21750,21750,21750,21750,11209
20230628,152900,9365485950,21650,21650,21650,21650,0
20230628,152800,9365485950,21650,21650,21650,21650,0
20230628,152700,9365485950,21650,21650,21650,21650,0
20230628,152600,9365485950,21650,21650,21650,21650,0
20230628,152500,9365485950,21650,21650,21650,21650,0
20230628,152400,9365485950,21650,21650,21650,21650,0
20230628,152300,9365485950,21650,21650,21650,21650,0
20230628,152200,9365485950,21650,21650,21650,21650,0
20230628,152100,9365485950,21650,21650,21650,21650,0
20230628,152000,9365485950,21650,21650,21650,21650,0
20230628,151900,9365485950,21650,21600,21700,21600,1743
20230628,151800,9327720900,21650,21600,21650,21600,582
20230628,151700,9315149300,21650,21650,21700,21600,1614
20230628,151600,9280214950,21650,21650,21700,21600,368
20230628,151500,9272237800,21650,21650,21650,21600,580
20230628,151400,9259701050,21600,21650,21700,21600,1178
20230628,151300,9234186400,21650,21650,21650,21600,568
20230628,151200,9221892800,21700,21700,21750,21600,1807
20230628,151100,9182775300,21750,21700,21750,21600,807
20230628,151000,9165275400,21650,21650,21700,21650,729
20230628,150900,9149488950,21700,21700,21700,21650,1092
20230628,150800,9125842100,21650,21700,21750,21650,758
20230628,150700,9109414650,21750,21700,21750,21700,1154
20230628,150600,9084372800,21700,21700,21700,21650,221
20230628,150500,9079579600,21700,21800,21800,21650,1722
20230628,150400,9042261550,21800,21700,21800,21650,1178
20230628,150300,9016663800,21700,21700,21700,21650,216
20230628,150200,9011979100,21700,21650,21700,21650,160
20230628,150100,9008510050,21650,21650,21750,21650,1314
20230628,150000,8980049700,21650,21750,21750,21650,913
20230628,145900,8960267750,21750,21650,21750,21650,1089
20230628,145800,8936678500,21700,21700,21700,21650,194
20230628,145700,8932469350,21650,21700,21700,21650,1343
20230628,145600,8903383400,21650,21700,21700,21650,332
20230628,145500,8896182750,21700,21700,21750,21650,1282
20230628,145400,8868312650,21750,21700,21750,21650,1002
20230628,145300,8846547300,21700,21700,21700,21650,956
20230628,145200,8825837450,21650,21700,21750,21650,184
20230628,145100,8821844350,21750,21750,21750,21650,2699
20230628,145000,8763265050,21700,21750,21750,21700,2922
20230628,144900,8699785650,21750,21750,21750,21750,255
20230628,144800,8694239400,21750,21700,21750,21700,285
20230628,144700,8688041250,21750,21800,21800,21750,939
20230628,144600,8667608650,21800,21800,21800,21750,1362
20230628,144500,8637975400,21800,21800,21800,21750,171
20230628,144400,8634248850,21800,21750,21800,21750,251
20230628,144300,8628777100,21750,21750,21750,21700,1062
20230628,144200,8605682300,21750,21750,21750,21700,1173
20230628,144100,8580187300,21750,21700,21750,21700,584
20230628,144000,8567500300,21750,21750,21750,21700,176
20230628,143900,8563673300,21750,21700,21750,21700,1134
20230628,143800,8539059100,21700,21700,21700,21700,275
20230628,143700,8533091600,21700,21700,21700,21650,392
20230628,143600,8524585450,21700,21700,21700,21650,529
20230628,143500,8513121200,21650,21700,21700,21650,285
20230628,143400,8506938700,21700,21700,21700,21700,191
20230628,143300,8502794000,21700,21700,21700,21700,298
20230628,143200,8496327400,21700,21700,21700,21650,515
20230628,143100,8485161900,21650,21650,21700,21650,313
20230628,143000,8478370950,21650,21700,21700,21650,905
20230628,142900,8458742450,21700,21700,21700,21650,294
20230628,142800,8452367650,21700,21700,21700,21650,245
20230628,142700,8447051400,21700,21700,21700,21700,162
20230628,142600,8443536000,21650,21650,21700,21650,155
20230628,142500,8440173600,21700,21650,21700,21650,645
20230628,142400,8426189200,21700,21700,21700,21650,423
20230628,142300,8417023450,21700,21750,21750,21700,394
20230628,142200,8408467900,21750,21750,21750,21700,420
20230628,142100,8399351400,21700,21750,21750,21650,416
20230628,142000,8390324350,21750,21700,21750,21650,318
20230628,141900,8383426700,21650,21750,21750,21650,149
20230628,141800,8380195500,21700,21700,21750,21700,2197
20230628,141700,8332513400,21700,21700,21750,21700,1058
20230628,141600,8309519650,21750,21750,21750,21700,393
20230628,141500,8300987050,21700,21750,21800,21700,887
20230628,141400,8281693900,21800,21750,21800,21750,307
20230628,141300,8275005750,21750,21800,21800,21750,108
20230628,141200,8272653500,21800,21750,21800,21750,230
20230628,141100,8267640350,21750,21800,21800,21750,436
20230628,141000,8258139250,21800,21800,21800,21800,46
20230628,140900,8257136450,21800,21800,21800,21750,312
20230628,140800,8250335650,21800,21800,21800,21800,188
20230628,140700,8246237250,21750,21800,21800,21750,426
20230628,140600,8236970250,21800,21750,21800,21750,294
20230628,140500,8230567350,21800,21750,21800,21750,1568
20230628,140400,8196459750,21750,21750,21750,21750,423
20230628,140300,8187259500,21750,21700,21750,21700,335
20230628,140200,8179988150,21650,21700,21700,21650,122
20230628,140100,8177340800,21700,21700,21750,21650,633
20230628,140000,8163610800,21700,21650,21700,21650,297
20230628,135900,8157167000,21700,21700,21700,21650,207
20230628,135800,8152678850,21700,21600,21700,21600,123
20230628,135700,8150009850,21650,21700,21700,21650,827
20230628,135600,8132100600,21650,21700,21700,21650,317
20230628,135500,8125228200,21700,21700,21700,21700,229
20230628,135400,8120258900,21650,21700,21700,21650,271
20230628,135300,8114383800,21700,21700,21700,21700,323
20230628,135200,8107374700,21650,21700,21700,21650,149
20230628,135100,8104141750,21650,21650,21650,21650,1068
20230628,135000,8081019550,21650,21650,21650,21650,295
20230628,134900,8074632800,21650,21700,21700,21650,200
20230628,134800,8070294450,21700,21650,21700,21650,227
20230628,134700,8065373850,21600,21650,21650,21600,2072
20230628,134600,8020524000,21650,21650,21700,21650,171
20230628,134500,8016820900,21650,21650,21650,21600,190
20230628,134400,8012711500,21650,21600,21650,21600,506
20230628,134300,8001770750,21650,21650,21650,21650,209
20230628,134200,7997245900,21650,21650,21650,21600,198
20230628,134100,7992959900,21650,21650,21650,21650,397
20230628,134000,7984364850,21700,21700,21700,21700,74
20230628,133900,7982759050,21700,21700,21700,21700,138
20230628,133800,7979764450,21700,21650,21700,21600,706
20230628,133700,7964504150,21650,21700,21700,21650,737
20230628,133600,7948541350,21700,21650,21700,21650,276
20230628,133500,7942557150,21700,21700,21700,21700,61
20230628,133400,7941233450,21700,21700,21700,21650,319
20230628,133300,7934313900,21700,21700,21700,21650,872
20230628,133200,7915425500,21650,21650,21700,21650,162
20230628,133100,7911913800,21700,21700,21700,21650,378
20230628,133000,7903720600,21700,21700,21700,21650,1364
20230628,132900,7874181800,21700,21700,21700,21650,189
20230628,132800,7870083000,21700,21700,21700,21650,592
20230628,132700,7857253350,21700,21700,21700,21650,259
20230628,132600,7851636550,21700,21700,21700,21650,703
20230628,132500,7836403950,21700,21700,21750,21650,319
20230628,132400,7829471150,21700,21700,21700,21700,141
20230628,132300,7826411450,21700,21650,21700,21650,1251
20230628,132200,7799321300,21600,21600,21650,21600,314
20230628,132100,7792530050,21650,21600,21650,21600,344
20230628,132000,7785098150,21600,21600,21650,21550,280
20230628,131900,7779054850,21600,21600,21650,21600,588
20230628,131800,7766352900,21600,21550,21600,21550,338
20230628,131700,7759056500,21600,21600,21600,21550,2551
20230628,131600,7703963200,21600,21650,21650,21600,1739
20230628,131500,7666389100,21600,21600,21650,21600,292
20230628,131400,7660075450,21650,21650,21650,21600,414
20230628,131300,7651116000,21650,21600,21650,21600,1341
20230628,131200,7622090050,21650,21600,21650,21600,468
20230628,131100,7611967050,21650,21600,21650,21600,359
20230628,131000,7604205800,21650,21650,21650,21600,489
20230628,130900,7593619000,21650,21650,21650,21600,821
20230628,130800,7575850150,21650,21650,21650,21650,87
20230628,130700,7573966600,21600,21700,21700,21600,1052
20230628,130600,7551190200,21700,21650,21750,21650,790
20230628,130500,7534049200,21700,21700,21700,21700,223
20230628,130400,7529210100,21700,21700,21700,21700,168
20230628,130300,7525564500,21700,21750,21750,21650,821
20230628,130200,7507745450,21750,21750,21750,21750,228
20230628,130100,7502786450,21750,21800,21800,21750,322
20230628,130000,7495775100,21800,21750,21800,21700,1086
20230628,125900,7472158200,21750,21700,21750,21700,353
20230628,125800,7464494800,21700,21700,21700,21650,223
20230628,125700,7459655900,21700,21700,21700,21700,202
20230628,125600,7455272500,21650,21650,21650,21600,256
20230628,125500,7449736450,21600,21700,21700,21600,1262
20230628,125400,7422406000,21700,21700,21700,21700,159
20230628,125300,7418955700,21700,21650,21700,21650,197
20230628,125200,7414686600,21700,21700,21700,21700,361
20230628,125100,7406852900,21650,21700,21700,21650,159
20230628,125000,7403408950,21700,21700,21750,21650,2231
20230628,124900,7354997400,21700,21650,21700,21650,844
20230628,124800,7336686100,21700,21700,21700,21700,159
20230628,124700,7333235800,21700,21700,21750,21650,353
20230628,124600,7325576800,21700,21700,21750,21700,213
20230628,124500,7320950250,21700,21700,21700,21650,725
20230628,124400,7305227800,21750,21750,21750,21750,216
20230628,124300,7300529800,21750,21750,21750,21700,179
20230628,124200,7296639450,21750,21750,21750,21700,234
20230628,124100,7291553250,21750,21700,21750,21700,529
20230628,124000,7280056900,21700,21650,21700,21650,249
20230628,123900,7274657600,21700,21700,21700,21700,125
20230628,123800,7271945100,21700,21700,21750,21700,316
20230628,123700,7265082100,21700,21700,21700,21700,260
20230628,123600,7259440100,21750,21750,21750,21650,204
20230628,123500,7255009200,21750,21700,21750,21700,610
20230628,123400,7241765800,21750,21750,21750,21700,629
20230628,123300,7228089250,21800,21800,21800,21750,248
20230628,123200,7222687000,21750,21800,21800,21750,331
20230628,123100,7215478350,21800,21850,21850,21750,1940
20230628,123000,7173199000,21850,21850,21850,21850,190
20230628,122900,7169047500,21850,21800,21850,21800,144
20230628,122800,7165906850,21800,21800,21850,21800,373
20230628,122700,7157761050,21800,21850,21850,21800,236
20230628,122600,7152604550,21800,21850,21850,21800,670
20230628,122500,7137983050,21850,21850,21850,21800,418
20230628,122400,7128858350,21850,21850,21850,21800,239
20230628,122300,7123636300,21850,21850,21850,21850,1262
20230628,122200,7096061600,21850,21800,21850,21800,195
20230628,122100,7091801100,21800,21800,21800,21800,640
20230628,122000,7077849100,21800,21800,21800,21750,943
20230628,121900,7057291750,21800,21800,21800,21800,276
20230628,121800,7051274950,21800,21800,21800,21750,588
20230628,121700,7038479350,21800,21800,21800,21800,350
20230628,121600,7030849350,21800,21800,21800,21750,328
20230628,121500,7023699200,21750,21800,21800,21750,204
20230628,121400,7019255950,21800,21800,21850,21750,6438
20230628,121300,6878895200,21700,21750,21800,21700,3487
20230628,121200,6803041150,21750,21750,21750,21700,374
20230628,121100,6794915900,21750,21700,21750,21700,314
20230628,121000,6788090150,21700,21750,21750,21700,411
20230628,120900,6779162850,21700,21700,21750,21700,373
20230628,120800,6771051000,21700,21700,21750,21700,788
20230628,120700,6753932700,21750,21700,21750,21650,198
20230628,120600,6749643300,21700,21700,21750,21650,844
20230628,120500,6731334850,21750,21750,21750,21700,1020
20230628,120400,6709183700,21750,21700,21750,21700,440
20230628,120300,6699625150,21750,21700,21750,21700,413
20230628,120200,6690662350,21650,21750,21750,21650,1078
20230628,120100,6667266200,21750,21650,21750,21650,1505
20230628,120000,6634618950,21700,21650,21700,21650,1721
20230628,115900,6597299650,21700,21700,21700,21650,1107
20230628,115800,6573302150,21750,21700,21750,21700,1873
20230628,115700,6532656250,21700,21700,21700,21650,1603
20230628,115600,6497883400,21650,21700,21700,21650,178
20230628,115500,6494027600,21650,21600,21650,21600,418
20230628,115400,6484978300,21600,21650,21650,21600,187
20230628,115300,6480933200,21650,21600,21650,21600,479
20230628,115200,6470579200,21650,21650,21650,21600,456
20230628,115100,6460718800,21600,21600,21650,21600,185
20230628,115000,6456721700,21600,21600,21600,21600,316
20230628,114900,6449896100,21600,21650,21650,21600,831
20230628,114800,6431940050,21600,21650,21650,21600,39
20230628,114700,6431095800,21650,21600,21650,21550,130
20230628,114600,6428288050,21650,21600,21650,21600,1298
20230628,114500,6400199650,21600,21600,21600,21600,528
20230628,114400,6388794850,21650,21600,21650,21600,309
20230628,114300,6382110050,21600,21600,21600,21600,3
20230628,114200,6382045250,21600,21600,21650,21600,648
20230628,114100,6368028600,21700,21700,21700,21650,8750
20230628,114000,6178188750,21700,21650,21700,21650,3877
20230628,113900,6094248150,21600,21650,21650,21600,1188
20230628,113800,6068573250,21650,21650,21650,21600,505
20230628,113700,6057654300,21650,21650,21650,21600,211
20230628,113600,6053089150,21600,21600,21650,21550,1283
20230628,113500,6025369050,21600,21550,21600,21550,5706
20230628,113400,5902260000,21550,21500,21550,21500,446
20230628,113300,5892665450,21550,21550,21550,21500,458
20230628,113200,5882812000,21500,21500,21550,21500,820
20230628,113100,5865181100,21450,21550,21550,21450,955
20230628,113000,5844681150,21500,21500,21550,21450,2047
20230628,112900,5800674200,21500,21450,21500,21450,612
20230628,112800,5787532150,21500,21500,21500,21450,1606
20230628,112700,5753016650,21500,21500,21550,21500,3729
20230628,112600,5672830700,21450,21450,21500,21450,748
20230628,112500,5656754400,21450,21450,21450,21400,1365
20230628,112400,5627476300,21450,21400,21450,21400,717
20230628,112300,5612130200,21450,21450,21450,21400,1201
20230628,112200,5586416950,21400,21400,21400,21400,547
20230628,112100,5574711150,21400,21400,21450,21400,2380
20230628,112000,5523772150,21400,21400,21400,21350,151
20230628,111900,5520542050,21400,21350,21400,21350,983
20230628,111800,5499546900,21350,21350,21350,21350,787
20230628,111700,5482744450,21350,21300,21350,21300,384
20230628,111600,5474551800,21350,21350,21350,21350,134
20230628,111500,5471690900,21350,21350,21350,21300,358
20230628,111400,5464061100,21300,21350,21350,21300,206
20230628,111300,5459672050,21350,21350,21350,21350,361
20230628,111200,5451964700,21350,21350,21350,21350,44
20230628,111100,5451025300,21300,21300,21350,21300,151
20230628,111000,5447808100,21350,21300,21350,21300,2929
20230628,110900,5385331700,21350,21300,21350,21300,409
20230628,110800,5376619100,21300,21300,21350,21300,224
20230628,110700,5371846750,21300,21350,21350,21300,779
20230628,110600,5355222600,21350,21350,21350,21300,142
20230628,110500,5352193650,21350,21350,21350,21350,97
20230628,110400,5350122700,21300,21300,21300,21300,2049
20230628,110300,5306479000,21300,21300,21300,21250,70
20230628,110200,5304988900,21300,21300,21300,21250,120
20230628,110100,5302435250,21300,21300,21300,21300,112
20230628,110000,5300049650,21250,21250,21300,21250,514
20230628,105900,5289116000,21300,21300,21300,21250,415
20230628,105800,5280294650,21300,21250,21300,21250,475
20230628,105700,5270187950,21300,21300,21300,21250,156
20230628,105600,5266866750,21300,21250,21300,21250,112
20230628,105500,5264485150,21300,21250,21300,21250,1658
20230628,105400,5229251300,21250,21200,21250,21200,736
20230628,105300,5213639900,21200,21200,21250,21200,1747
20230628,105200,5176601950,21250,21200,21250,21200,511
20230628,105100,5165764550,21250,21200,21250,21200,265
20230628,105000,5160142950,21250,21250,21250,21200,628
20230628,104900,5146801900,21250,21300,21300,21250,3567
20230628,104800,5071001900,21250,21300,21300,21250,1232
20230628,104700,5044762750,21300,21300,21300,21300,129
20230628,104600,5042015050,21300,21300,21300,21250,238
20230628,104500,5036953150,21300,21300,21300,21250,376
20230628,104400,5028954550,21300,21300,21300,21300,165
20230628,104300,5025440050,21300,21350,21350,21250,170
20230628,104200,5021822250,21350,21300,21350,21300,295
20230628,104100,5015534000,21300,21350,21350,21300,743
20230628,104000,4999705650,21300,21300,21350,21250,73
20230628,103900,4998148900,21300,21350,21350,21300,367
20230628,103800,4990327950,21300,21300,21350,21300,1105
20230628,103700,4966787850,21300,21300,21300,21300,5
20230628,103600,4966681350,21300,21300,21350,21300,696
20230628,103500,4951855850,21300,21350,21350,21300,93
20230628,103400,4949874300,21250,21250,21350,21250,2438
20230628,103300,4897964150,21250,21300,21300,21250,131
20230628,103200,4895180250,21250,21250,21300,21250,701
20230628,103100,4880278100,21250,21250,21250,21200,1263
20230628,103000,4853441850,21200,21200,21250,21200,989
20230628,102900,4832474150,21200,21200,21200,21200,1096
20230628,102800,4809238950,21150,21150,21200,21150,2484
20230628,102700,4756697950,21150,21150,21200,21150,3460
20230628,102600,4683517400,21200,21150,21200,21150,3085
20230628,102500,4618254300,21150,21250,21250,21150,473
20230628,102400,4608224900,21250,21200,21250,21200,242
20230628,102300,4603087500,21250,21250,21250,21200,1000
20230628,102200,4581878350,21250,21200,21250,21200,1520
20230628,102100,4549653150,21200,21250,21250,21200,419
20230628,102000,4540766650,21250,21250,21250,21250,806
20230628,101900,4523639150,21250,21300,21300,21250,475
20230628,101800,4513534900,21300,21300,21300,21300,547
20230628,101700,4501883800,21300,21250,21300,21250,1393
20230628,101600,4472232650,21250,21250,21300,21250,62
20230628,101500,4470912900,21300,21250,21300,21200,475
20230628,101400,4460824100,21250,21250,21250,21250,392
20230628,101300,4452494100,21250,21250,21250,21200,288
20230628,101200,4446375800,21200,21250,21250,21200,1216
20230628,101100,4420556200,21200,21250,21250,21200,718
20230628,101000,4405327100,21200,21250,21250,21200,386
20230628,100900,4397133550,21250,21200,21250,21200,171
20230628,100800,4393499850,21250,21250,21250,21200,1457
20230628,100700,4362587050,21250,21250,21250,21200,269
20230628,100600,4356875900,21250,21250,21250,21200,155
20230628,100500,4353586650,21250,21250,21250,21200,333
20230628,100400,4346522350,21200,21250,21300,21200,1102
20230628,100300,4323102450,21250,21250,21250,21200,917
20230628,100200,4303616250,21250,21250,21250,21250,383
20230628,100100,4295477500,21250,21250,21250,21150,533
20230628,100000,4284158250,21300,21200,21300,21100,7936
20230628,095900,4116049150,21250,21250,21250,21200,795
20230628,095800,4099158150,21200,21250,21300,21200,1860
20230628,095700,4059642400,21300,21200,21300,21200,1216
20230628,095600,4033803400,21200,21200,21250,21150,2387
20230628,095500,3983210150,21150,21250,21250,21150,1315
20230628,095400,3955344100,21150,21200,21250,21150,413
20230628,095300,3946589650,21250,21250,21250,21250,535
20230628,095200,3935220900,21250,21150,21250,21150,820
20230628,095100,3917837550,21200,21200,21200,21200,21
20230628,095000,3917392350,21150,21150,21150,21150,533
20230628,094900,3906119400,21250,21200,21250,21150,939
20230628,094800,3886221050,21250,21150,21250,21050,2884
20230628,094700,3825297950,21250,21250,21300,21050,11653
20230628,094600,3579414400,21250,21300,21300,21200,6217
20230628,094500,3447400900,21350,21200,21350,21200,9013
20230628,094400,3255863350,21150,21100,21150,21100,1443
20230628,094300,3225366550,21150,21150,21150,21100,342
20230628,094200,3218133300,21150,21150,21150,21100,1653
20230628,094100,3183230850,21150,21050,21150,21050,2458
20230628,094000,3131375450,21100,21100,21150,21050,2929
20230628,093900,3069642300,21100,21200,21250,21100,10373
20230628,093800,2850384150,21250,21250,21250,21200,318
20230628,093700,2843634500,21200,21200,21250,21200,343
20230628,093600,2836356500,21250,21250,21250,21200,1077
20230628,093500,2813523750,21250,21250,21250,21200,313
20230628,093400,2806875500,21250,21250,21250,21250,337
20230628,093300,2799714250,21250,21250,21250,21200,1404
20230628,093200,2769905450,21250,21250,21250,21200,1485
20230628,093100,2738364450,21200,21150,21200,21150,1365
20230628,093000,2709438600,21150,21200,21250,21100,5431
20230628,092900,2594585050,21200,21300,21300,21200,2634
20230628,092800,2538733450,21200,21200,21300,21200,960
20230628,092700,2518340400,21200,21250,21300,21200,2444
20230628,092600,2466451050,21250,21250,21300,21250,900
20230628,092500,2447320400,21250,21300,21300,21200,441
20230628,092400,2437952600,21300,21200,21300,21200,2462
20230628,092300,2385665700,21250,21200,21250,21200,3195
20230628,092200,2317808600,21200,21200,21250,21150,2756
20230628,092100,2259426750,21200,21200,21250,21200,7764
20230628,092000,2094823250,21250,21250,21300,21250,4434
20230628,091900,2000599200,21250,21300,21350,21250,5879
20230628,091800,1875422900,21350,21350,21350,21300,1020
20230628,091700,1853646050,21350,21450,21450,21300,2845
20230628,091600,1792896200,21350,21400,21450,21300,3666
20230628,091500,1714663650,21450,21400,21500,21350,2425
20230628,091400,1662753600,21400,21450,21450,21400,674
20230628,091300,1648310550,21400,21400,21450,21350,1774
20230628,091200,1610398000,21400,21450,21500,21400,2443
20230628,091100,1557980800,21500,21350,21500,21300,10816
20230628,091000,1326685400,21350,21500,21500,21350,5031
20230628,090900,1218887950,21500,21550,21600,21400,5413
20230628,090800,1102614400,21550,21400,21600,21400,4651
20230628,090700,1002705250,21400,21600,21600,21400,10505
20230628,090600,776500950,21650,21750,21800,21600,5258
20230628,090500,662493600,21750,21800,21800,21750,674
20230628,090400,647824200,21800,21900,21900,21800,6011
20230628,090300,516608500,21900,21950,22000,21900,2880
20230628,090200,453431050,21950,22000,22050,21900,3551
20230628,090100,375461050,22050,21950,22100,21850,9470
20230628,090000,166915600,22000,22000,22000,21900,7543