KissMeData/089600/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194100,250481550,21050,21050,21050,21050,144
20230627,194000,250481550,21050,21050,21050,21050,0
20230627,193900,250481550,21050,21050,21050,21050,0
20230627,193800,250481550,21050,21050,21050,21050,0
20230627,193700,250481550,21050,21050,21050,21050,0
20230627,193600,250481550,21050,21050,21050,21050,0
20230627,193500,250481550,21050,21050,21050,21050,0
20230627,193400,250481550,21050,21050,21050,21050,0
20230627,193300,250481550,21050,21050,21050,21050,0
20230627,193200,250481550,21050,21050,21050,21050,0
20230627,193100,250481550,21050,21050,21050,21050,0
20230627,193000,250481550,21050,21050,21050,21050,0
20230627,192900,250481550,21050,21050,21050,21050,0
20230627,192800,250481550,21050,21050,21050,21050,0
20230627,192700,250481550,21050,21050,21050,21050,0
20230627,192600,250481550,21050,21050,21050,21050,0
20230627,192500,250481550,21050,21050,21050,21050,0
20230627,192400,250481550,21050,21050,21050,21050,0
20230627,192300,250481550,21050,21050,21050,21050,0
20230627,192200,250481550,21050,21050,21050,21050,0
20230627,192100,250481550,21050,21050,21050,21050,0
20230627,192000,250481550,21050,21050,21050,21050,0
20230627,191900,250481550,21050,21050,21050,21050,0
20230627,191800,250481550,21050,21050,21050,21050,0
20230627,191700,250481550,21050,21050,21050,21050,0
20230627,191600,250481550,21050,21050,21050,21050,0
20230627,191500,250481550,21050,21050,21050,21050,0
20230627,191400,250481550,21050,21050,21050,21050,0
20230627,191300,250481550,21050,21050,21050,21050,0
20230627,191200,250481550,21050,21050,21050,21050,0
20230627,191100,250481550,21050,21050,21050,21050,144
20230627,191000,250481550,21050,21050,21050,21050,0
20230627,190900,250481550,21050,21050,21050,21050,0
20230627,190800,250481550,21050,21050,21050,21050,0
20230627,190700,250481550,21050,21050,21050,21050,0
20230627,190600,250481550,21050,21050,21050,21050,0
20230627,190500,250481550,21050,21050,21050,21050,0
20230627,190400,250481550,21050,21050,21050,21050,0
20230627,190300,250481550,21050,21050,21050,21050,0
20230627,190200,250481550,21050,21050,21050,21050,0
20230627,190100,250481550,21050,21050,21050,21050,0
20230627,190000,250481550,21050,21050,21050,21050,0
20230627,185900,250481550,21050,21050,21050,21050,0
20230627,185800,250481550,21050,21050,21050,21050,0
20230627,185700,250481550,21050,21050,21050,21050,0
20230627,185600,250481550,21050,21050,21050,21050,0
20230627,185500,250481550,21050,21050,21050,21050,0
20230627,185400,250481550,21050,21050,21050,21050,0
20230627,185300,250481550,21050,21050,21050,21050,0
20230627,185200,250481550,21050,21050,21050,21050,0
20230627,185100,250481550,21050,21050,21050,21050,0
20230627,185000,250481550,21050,21050,21050,21050,0
20230627,184900,250481550,21050,21050,21050,21050,0
20230627,184800,250481550,21050,21050,21050,21050,0
20230627,184700,250481550,21050,21050,21050,21050,0
20230627,184600,250481550,21050,21050,21050,21050,0
20230627,184500,250481550,21050,21050,21050,21050,0
20230627,184400,250481550,21050,21050,21050,21050,0
20230627,184300,250481550,21050,21050,21050,21050,0
20230627,184200,250481550,21050,21050,21050,21050,0
20230627,184100,250481550,21050,21050,21050,21050,144
20230627,184000,250481550,21050,21050,21050,21050,0
20230627,183900,250481550,21050,21050,21050,21050,0
20230627,183800,250481550,21050,21050,21050,21050,0
20230627,183700,250481550,21050,21050,21050,21050,0
20230627,183600,250481550,21050,21050,21050,21050,0
20230627,183500,250481550,21050,21050,21050,21050,0
20230627,183400,250481550,21050,21050,21050,21050,0
20230627,183300,250481550,21050,21050,21050,21050,0
20230627,183200,250481550,21050,21050,21050,21050,0
20230627,183100,250481550,21050,21050,21050,21050,0
20230627,183000,250481550,21050,21050,21050,21050,0
20230627,182900,250481550,21050,21050,21050,21050,0
20230627,182800,250481550,21050,21050,21050,21050,0
20230627,182700,250481550,21050,21050,21050,21050,0
20230627,182600,250481550,21050,21050,21050,21050,0
20230627,182500,250481550,21050,21050,21050,21050,0
20230627,182400,250481550,21050,21050,21050,21050,0
20230627,182300,250481550,21050,21050,21050,21050,0
20230627,182200,250481550,21050,21050,21050,21050,0
20230627,182100,250481550,21050,21050,21050,21050,0
20230627,182000,250481550,21050,21050,21050,21050,0
20230627,181900,250481550,21050,21050,21050,21050,0
20230627,181800,250481550,21050,21050,21050,21050,0
20230627,181700,250481550,21050,21050,21050,21050,0
20230627,181600,250481550,21050,21050,21050,21050,0
20230627,181500,250481550,21050,21050,21050,21050,0
20230627,181400,250481550,21050,21050,21050,21050,0
20230627,181300,250481550,21050,21050,21050,21050,0
20230627,181200,250481550,21050,21050,21050,21050,0
20230627,181100,250481550,21050,21050,21050,21050,144
20230627,181000,250481550,21050,21050,21050,21050,0
20230627,180900,250481550,21050,21050,21050,21050,0
20230627,180800,250481550,21050,21050,21050,21050,0
20230627,180700,250481550,21050,21050,21050,21050,0
20230627,180600,250481550,21050,21050,21050,21050,0
20230627,180500,250481550,21050,21050,21050,21050,0
20230627,180400,250481550,21050,21050,21050,21050,0
20230627,180300,250481550,21050,21050,21050,21050,0
20230627,180200,250481550,21050,21050,21050,21050,0
20230627,180100,250481550,21050,21050,21050,21050,0
20230627,180000,250481550,21050,21050,21050,21050,0
20230627,175900,250481550,21050,21050,21050,21050,0
20230627,175800,250481550,21050,21050,21050,21050,0
20230627,175700,250481550,21050,21050,21050,21050,0
20230627,175600,250481550,21050,21050,21050,21050,0
20230627,175500,250481550,21050,21050,21050,21050,0
20230627,175400,250481550,21050,21050,21050,21050,0
20230627,175300,250481550,21050,21050,21050,21050,0
20230627,175200,250481550,21050,21050,21050,21050,0
20230627,175100,250481550,21050,21050,21050,21050,0
20230627,175000,250481550,21050,21050,21050,21050,0
20230627,174900,250481550,21050,21050,21050,21050,0
20230627,174800,250481550,21050,21050,21050,21050,0
20230627,174700,250481550,21050,21050,21050,21050,0
20230627,174600,250481550,21050,21050,21050,21050,0
20230627,174500,250481550,21050,21050,21050,21050,0
20230627,174400,250481550,21050,21050,21050,21050,0
20230627,174300,250481550,21050,21050,21050,21050,0
20230627,174200,250481550,21050,21050,21050,21050,0
20230627,174100,250481550,21050,21050,21050,21050,144
20230627,174000,250481550,21050,21050,21050,21050,0
20230627,173900,250481550,21050,21050,21050,21050,0
20230627,173800,250481550,21050,21050,21050,21050,0
20230627,173700,250481550,21050,21050,21050,21050,0
20230627,173600,250481550,21050,21050,21050,21050,0
20230627,173500,250481550,21050,21050,21050,21050,0
20230627,173400,250481550,21050,21050,21050,21050,0
20230627,173300,250481550,21050,21050,21050,21050,0
20230627,173200,250481550,21050,21050,21050,21050,0
20230627,173100,250481550,21050,21050,21050,21050,0
20230627,173000,250481550,21050,21050,21050,21050,0
20230627,172900,250481550,21050,21050,21050,21050,0
20230627,172800,250481550,21050,21050,21050,21050,0
20230627,172700,250481550,21050,21050,21050,21050,0
20230627,172600,250481550,21050,21050,21050,21050,0
20230627,172500,250481550,21050,21050,21050,21050,0
20230627,172400,250481550,21050,21050,21050,21050,0
20230627,172300,250481550,21050,21050,21050,21050,0
20230627,172200,250481550,21050,21050,21050,21050,0
20230627,172100,250481550,21050,21050,21050,21050,0
20230627,172000,250481550,21050,21050,21050,21050,0
20230627,171900,250481550,21050,21050,21050,21050,0
20230627,171800,250481550,21050,21050,21050,21050,0
20230627,171700,250481550,21050,21050,21050,21050,0
20230627,171600,250481550,21050,21050,21050,21050,0
20230627,171500,250481550,21050,21050,21050,21050,0
20230627,171400,250481550,21050,21050,21050,21050,0
20230627,171300,250481550,21050,21050,21050,21050,0
20230627,171200,250481550,21050,21050,21050,21050,0
20230627,171100,250481550,21050,21050,21050,21050,144
20230627,171000,250481550,21050,21050,21050,21050,0
20230627,170900,250481550,21050,21050,21050,21050,0
20230627,170800,250481550,21050,21050,21050,21050,0
20230627,170700,250481550,21050,21050,21050,21050,0
20230627,170600,250481550,21050,21050,21050,21050,0
20230627,170500,250481550,21050,21050,21050,21050,0
20230627,170400,250481550,21050,21050,21050,21050,0
20230627,170300,250481550,21050,21050,21050,21050,0
20230627,170200,250481550,21050,21050,21050,21050,0
20230627,170100,250481550,21050,21050,21050,21050,0
20230627,170000,250481550,21050,21050,21050,21050,0
20230627,165900,250481550,21050,21050,21050,21050,0
20230627,165800,250481550,21050,21050,21050,21050,0
20230627,165700,250481550,21050,21050,21050,21050,0
20230627,165600,250481550,21050,21050,21050,21050,0
20230627,165500,250481550,21050,21050,21050,21050,0
20230627,165400,250481550,21050,21050,21050,21050,0
20230627,165300,250481550,21050,21050,21050,21050,0
20230627,165200,250481550,21050,21050,21050,21050,0
20230627,165100,250481550,21050,21050,21050,21050,0
20230627,165000,250481550,21050,21050,21050,21050,0
20230627,164900,250481550,21050,21050,21050,21050,0
20230627,164800,250481550,21050,21050,21050,21050,0
20230627,164700,250481550,21050,21050,21050,21050,0
20230627,164600,250481550,21050,21050,21050,21050,0
20230627,164500,250481550,21050,21050,21050,21050,0
20230627,164400,250481550,21050,21050,21050,21050,0
20230627,164300,250481550,21050,21050,21050,21050,0
20230627,164200,250481550,21050,21050,21050,21050,0
20230627,164100,250481550,21050,21050,21050,21050,144
20230627,164000,250481550,21050,21050,21050,21050,0
20230627,163900,250481550,21050,21050,21050,21050,0
20230627,163800,250481550,21050,21050,21050,21050,0
20230627,163700,250481550,21050,21050,21050,21050,0
20230627,163600,250481550,21050,21050,21050,21050,0
20230627,163500,250481550,21050,21050,21050,21050,0
20230627,163400,250481550,21050,21050,21050,21050,0
20230627,163300,250481550,21050,21050,21050,21050,0
20230627,163200,250481550,21050,21050,21050,21050,0
20230627,163100,250481550,21050,21050,21050,21050,0
20230627,163000,250481550,21050,21050,21050,21050,0
20230627,162900,250481550,21050,21050,21050,21050,0
20230627,162800,250481550,21050,21050,21050,21050,0
20230627,162700,250481550,21050,21050,21050,21050,0
20230627,162600,250481550,21050,21050,21050,21050,0
20230627,162500,250481550,21050,21050,21050,21050,0
20230627,162400,250481550,21050,21050,21050,21050,0
20230627,162300,250481550,21050,21050,21050,21050,0
20230627,162200,250481550,21050,21050,21050,21050,0
20230627,162100,250481550,21050,21050,21050,21050,0
20230627,162000,250481550,21050,21050,21050,21050,0
20230627,161900,250481550,21050,21050,21050,21050,0
20230627,161800,250481550,21050,21050,21050,21050,0
20230627,161700,250481550,21050,21050,21050,21050,0
20230627,161600,250481550,21050,21050,21050,21050,0
20230627,161500,250481550,21050,21050,21050,21050,0
20230627,161400,250481550,21050,21050,21050,21050,0
20230627,161300,250481550,21050,21050,21050,21050,0
20230627,161200,250481550,21050,21050,21050,21050,0
20230627,161100,250481550,21050,21050,21050,21050,144
20230627,161000,250481550,21050,21050,21050,21050,0
20230627,160900,250481550,21050,21050,21050,21050,0
20230627,160800,250481550,21050,21050,21050,21050,0
20230627,160700,250481550,21050,21050,21050,21050,0
20230627,160600,250481550,21050,21050,21050,21050,0
20230627,160500,250481550,21050,21050,21050,21050,0
20230627,160400,250481550,21050,21050,21050,21050,0
20230627,160300,250481550,21050,21050,21050,21050,0
20230627,160200,250481550,21050,21050,21050,21050,0
20230627,160100,250481550,21050,21050,21050,21050,0
20230627,160000,250481550,21050,21050,21050,21050,0
20230627,155900,250481550,21050,21050,21050,21050,0
20230627,155800,250481550,21050,21050,21050,21050,0
20230627,155700,250481550,21050,21050,21050,21050,0
20230627,155600,250481550,21050,21050,21050,21050,0
20230627,155500,250481550,21050,21050,21050,21050,0
20230627,155400,250481550,21050,21050,21050,21050,0
20230627,155300,250481550,21050,21050,21050,21050,0
20230627,155200,250481550,21050,21050,21050,21050,0
20230627,155100,250481550,21050,21050,21050,21050,0
20230627,155000,250481550,21050,21050,21050,21050,0
20230627,154900,250481550,21050,21050,21050,21050,0
20230627,154800,250481550,21050,21050,21050,21050,0
20230627,154700,250481550,21050,21050,21050,21050,0
20230627,154600,250481550,21050,21050,21050,21050,0
20230627,154500,250481550,21050,21050,21050,21050,0
20230627,154400,250481550,21050,21050,21050,21050,0
20230627,154300,250481550,21050,21050,21050,21050,0
20230627,154200,250481550,21050,21050,21050,21050,0
20230627,154100,250481550,21050,21050,21050,21050,144
20230627,154000,250481550,21050,21050,21050,21050,0
20230627,153900,250481550,21050,21050,21050,21050,0
20230627,153800,250481550,21050,21050,21050,21050,0
20230627,153700,250481550,21050,21050,21050,21050,0
20230627,153600,250481550,21050,21050,21050,21050,0
20230627,153500,250481550,21050,21050,21050,21050,0
20230627,153400,250481550,21050,21050,21050,21050,0
20230627,153300,250481550,21050,21050,21050,21050,0
20230627,153200,250481550,21050,21050,21050,21050,0
20230627,153100,250481550,21050,21050,21050,21050,0
20230627,153000,250481550,21050,21050,21050,21050,144
20230627,152900,247450350,21000,21000,21000,21000,0
20230627,152800,247450350,21000,21000,21000,21000,0
20230627,152700,247450350,21000,21000,21000,21000,0
20230627,152600,247450350,21000,21000,21000,21000,0
20230627,152500,247450350,21000,21000,21000,21000,0
20230627,152400,247450350,21000,21000,21000,21000,0
20230627,152300,247450350,21000,21000,21000,21000,0
20230627,152200,247450350,21000,21000,21000,21000,0
20230627,152100,247450350,21000,21000,21000,21000,0
20230627,152000,247450350,21000,21000,21000,21000,0
20230627,151900,247450350,21000,20850,21000,20850,8
20230627,151800,247282950,20850,20850,20850,20850,34
20230627,151700,246574050,20900,20900,20900,20900,25
20230627,151600,246051550,21000,20950,21000,20900,34
20230627,151500,245340800,21000,21000,21000,21000,1
20230627,151400,245319800,20850,21000,21000,20850,207
20230627,151300,240989200,21000,21000,21000,21000,1
20230627,151200,240968200,21050,21050,21050,21050,1
20230627,151100,240947150,20950,20950,20950,20950,6
20230627,151000,240821450,21000,21000,21000,21000,0
20230627,150900,240821450,21000,21000,21000,21000,0
20230627,150800,240821450,21000,21000,21000,21000,3
20230627,150700,240758450,21000,21000,21000,21000,21
20230627,150600,240317450,21000,21000,21000,21000,0
20230627,150500,240317450,21000,21000,21000,21000,5
20230627,150400,240212450,21000,21000,21000,21000,5
20230627,150300,240107450,21000,21000,21000,21000,0
20230627,150200,240107450,21000,21000,21000,21000,0
20230627,150100,240107450,21000,21050,21050,21000,111
20230627,150000,237775950,21050,21050,21050,21050,132
20230627,145900,234997350,21050,21050,21050,21050,0
20230627,145800,234997350,21050,21050,21050,21050,12
20230627,145700,234744750,21000,21000,21000,21000,0
20230627,145600,234744750,21000,21100,21100,21000,49
20230627,145500,233713900,21050,21000,21050,21000,27
20230627,145400,233146850,21050,21050,21050,21050,0
20230627,145300,233146850,21050,21050,21050,21050,13
20230627,145200,232873200,21050,21050,21050,21050,0
20230627,145100,232873200,21050,21050,21050,21050,13
20230627,145000,232599550,21000,21050,21050,21000,37
20230627,144900,231821900,21000,21000,21000,21000,1
20230627,144800,231800900,21050,21000,21050,21000,35
20230627,144700,231065300,21050,21100,21100,21050,20
20230627,144600,230643650,21100,21100,21100,21100,0
20230627,144500,230643650,21100,21100,21100,21100,13
20230627,144400,230369350,21150,21150,21150,21150,7
20230627,144300,230221300,21150,21050,21150,21050,26
20230627,144200,229672850,21200,21200,21200,21200,1
20230627,144100,229651650,21200,21200,21200,21200,54
20230627,144000,228506850,21150,21150,21150,21150,12
20230627,143900,228253050,21150,21200,21200,21150,22
20230627,143800,227787100,21200,21200,21200,21200,0
20230627,143700,227787100,21200,21200,21200,21200,13
20230627,143600,227511500,21150,21150,21150,21150,101
20230627,143500,225375350,21150,21150,21150,21150,122
20230627,143400,222795050,21150,21150,21150,21150,121
20230627,143300,220235900,21150,21150,21150,21150,0
20230627,143200,220235900,21150,21150,21150,21150,123
20230627,143100,217634450,21100,21100,21100,21100,104
20230627,143000,215440050,21100,21050,21100,21050,87
20230627,142900,213608050,21050,21050,21050,21050,122
20230627,142800,211039950,21050,21050,21050,21050,110
20230627,142700,208724450,21050,21050,21050,21050,121
20230627,142600,206177400,21050,21000,21050,21000,122
20230627,142500,203609900,21000,21000,21000,21000,0
20230627,142400,203609900,21000,21000,21000,21000,1
20230627,142300,203588900,21000,21000,21000,21000,13
20230627,142200,203315900,20950,20950,20950,20950,1
20230627,142100,203294950,21000,21050,21050,21000,25
20230627,142000,202769300,21000,21000,21000,21000,0
20230627,141900,202769300,21000,21000,21000,21000,0
20230627,141800,202769300,21000,21000,21000,21000,13
20230627,141700,202496300,21050,21000,21050,21000,30
20230627,141600,201865800,21050,21050,21050,21050,13
20230627,141500,201592150,21050,21050,21050,21050,0
20230627,141400,201592150,21050,21050,21050,21050,20
20230627,141300,201171150,21100,21100,21100,21100,13
20230627,141200,200896850,21100,21100,21100,21100,1
20230627,141100,200875750,21100,21100,21100,21100,13
20230627,141000,200601450,21100,21100,21100,21100,0
20230627,140900,200601450,21100,21050,21100,21050,14
20230627,140800,200306100,21100,21100,21100,21100,13
20230627,140700,200031800,21100,21100,21100,21100,0
20230627,140600,200031800,21100,21100,21100,21100,12
20230627,140500,199778600,21100,21100,21100,21100,13
20230627,140400,199504300,21100,21100,21100,21100,0
20230627,140300,199504300,21100,21100,21100,21100,13
20230627,140200,199230000,21050,21050,21050,21050,0
20230627,140100,199230000,21050,21050,21050,21050,13
20230627,140000,198956350,21050,21050,21050,21050,13
20230627,135900,198682700,21050,21050,21050,21050,2
20230627,135800,198640600,21050,21050,21050,21050,10
20230627,135700,198430100,21050,21050,21050,21050,13
20230627,135600,198156450,21050,21050,21050,21050,0
20230627,135500,198156450,21050,21050,21050,21050,13
20230627,135400,197882800,21050,21050,21050,21050,0
20230627,135300,197882800,21050,21050,21050,21050,13
20230627,135200,197609150,21050,21000,21050,21000,13
20230627,135100,197335550,21050,21050,21050,21050,0
20230627,135000,197335550,21050,21050,21050,21050,13
20230627,134900,197061900,21000,21050,21050,21000,14
20230627,134800,196767250,21050,21050,21050,21050,0
20230627,134700,196767250,21050,21050,21050,21050,13
20230627,134600,196493600,21050,21050,21050,21050,0
20230627,134500,196493600,21050,21100,21100,21050,15
20230627,134400,196177250,21100,21100,21100,21100,13
20230627,134300,195902950,21100,21100,21100,21100,5
20230627,134200,195797450,21100,21100,21100,21100,16
20230627,134100,195459850,21100,21100,21100,21100,14
20230627,134000,195164450,21100,21100,21100,21100,13
20230627,133900,194890150,21100,21100,21100,21100,13
20230627,133800,194615850,21100,21100,21100,21100,0
20230627,133700,194615850,21100,21100,21100,21100,12
20230627,133600,194362650,21100,21100,21100,21100,13
20230627,133500,194088350,21050,21050,21050,21050,1
20230627,133400,194067300,21100,21100,21100,21100,13
20230627,133300,193793000,21050,21050,21050,21050,0
20230627,133200,193793000,21050,21050,21050,21050,10
20230627,133100,193582500,21050,21100,21100,21050,15
20230627,133000,193266150,21100,21100,21100,21100,0
20230627,132900,193266150,21100,21100,21100,21100,13
20230627,132800,192991850,21100,21100,21100,21100,0
20230627,132700,192991850,21100,21100,21100,21100,13
20230627,132600,192717550,21100,21100,21100,21100,13
20230627,132500,192443250,21100,21100,21100,21100,0
20230627,132400,192443250,21100,21100,21100,21100,12
20230627,132300,192190050,21050,21050,21050,21050,10
20230627,132200,191979550,21050,21050,21050,21050,0
20230627,132100,191979550,21050,21050,21050,21050,13
20230627,132000,191705900,21050,21050,21050,21050,0
20230627,131900,191705900,21050,21050,21050,21050,60
20230627,131800,190442900,21050,21000,21050,21000,13
20230627,131700,190169300,21050,21050,21050,21050,0
20230627,131600,190169300,21050,21050,21050,21050,13
20230627,131500,189895650,21050,21050,21050,21050,13
20230627,131400,189622000,21050,21050,21050,21050,4
20230627,131300,189537800,21050,21000,21050,21000,24
20230627,131200,189033150,21050,21050,21050,21050,0
20230627,131100,189033150,21050,21050,21050,21050,13
20230627,131000,188759500,21050,21050,21050,21050,12
20230627,130900,188506900,21050,21050,21050,21050,0
20230627,130800,188506900,21050,21050,21050,21050,13
20230627,130700,188233250,21050,21050,21050,21050,0
20230627,130600,188233250,21050,21050,21050,21050,71
20230627,130500,186738700,21000,21000,21000,21000,0
20230627,130400,186738700,21000,21000,21000,21000,0
20230627,130300,186738700,21000,21000,21000,21000,12
20230627,130200,186486700,21000,21000,21000,21000,13
20230627,130100,186213700,20950,20950,20950,20950,1
20230627,130000,186192750,21000,21000,21000,21000,13
20230627,125900,185919750,21000,21000,21000,21000,0
20230627,125800,185919750,21000,21000,21000,21000,13
20230627,125700,185646750,21000,21000,21000,21000,12
20230627,125600,185394750,20950,20950,20950,20950,6
20230627,125500,185269050,20950,20950,20950,20950,24
20230627,125400,184766250,21000,21000,21000,21000,13
20230627,125300,184493250,20950,20950,20950,20950,1
20230627,125200,184472300,20900,20900,20900,20900,13
20230627,125100,184200600,20900,20900,20900,20900,0
20230627,125000,184200600,20900,20900,20900,20900,13
20230627,124900,183928900,20900,20900,20900,20900,12
20230627,124800,183678100,20850,20850,20850,20850,25
20230627,124700,183156850,20900,20900,20900,20900,13
20230627,124600,182885150,20850,20850,20850,20850,0
20230627,124500,182885150,20850,20850,20850,20850,35
20230627,124400,182155400,20800,20800,20850,20800,46
20230627,124300,181197950,20800,20800,20800,20800,0
20230627,124200,181197950,20800,20800,20800,20800,25
20230627,124100,180677950,20800,20800,20800,20800,0
20230627,124000,180677950,20800,20800,20800,20800,13
20230627,123900,180407550,20800,20800,20800,20800,0
20230627,123800,180407550,20800,20800,20800,20800,15
20230627,123700,180095550,20800,20800,20800,20700,63
20230627,123600,178789200,20800,20800,20800,20800,12
20230627,123500,178539600,20850,20850,20850,20850,13
20230627,123400,178268550,20900,20900,20900,20900,13
20230627,123300,177996850,20750,20750,20750,20750,0
20230627,123200,177996850,20750,20800,20800,20750,45
20230627,123100,177062450,20900,20900,20900,20900,13
20230627,123000,176790750,20800,20800,20800,20800,0
20230627,122900,176790750,20800,20900,20900,20800,35
20230627,122800,176061400,20850,20900,20900,20850,22
20230627,122700,175602200,20900,20900,20900,20900,13
20230627,122600,175330500,20950,20950,20950,20950,13
20230627,122500,175058150,21000,21000,21000,21000,7
20230627,122400,174911150,20900,20900,20900,20900,0
20230627,122300,174911150,20900,20950,20950,20900,39
20230627,122200,174094800,20950,20950,20950,20950,0
20230627,122100,174094800,20950,20900,20950,20900,30
20230627,122000,173467750,21100,21100,21100,20650,1545
20230627,121900,141363900,21100,21100,21100,21100,13
20230627,121800,141089600,21100,21100,21100,21100,13
20230627,121700,140815300,21150,21150,21150,21150,0
20230627,121600,140815300,21150,21150,21150,21150,13
20230627,121500,140540350,21100,21100,21100,21100,0
20230627,121400,140540350,21100,21100,21100,21100,0
20230627,121300,140540350,21100,21100,21100,21100,13
20230627,121200,140266050,21050,21150,21150,21050,33
20230627,121100,139569450,21100,21100,21100,21100,0
20230627,121000,139569450,21100,21100,21100,21100,13
20230627,120900,139295150,21150,21150,21150,21150,0
20230627,120800,139295150,21150,21150,21150,21150,12
20230627,120700,139041350,21100,21100,21100,21100,0
20230627,120600,139041350,21100,21100,21100,21100,0
20230627,120500,139041350,21100,21100,21100,21100,26
20230627,120400,138492750,21100,21100,21100,21100,0
20230627,120300,138492750,21100,21100,21100,21100,0
20230627,120200,138492750,21100,21100,21100,21100,13
20230627,120100,138218450,21050,21050,21050,21050,0
20230627,120000,138218450,21050,21050,21050,21050,13
20230627,115900,137944800,21100,21100,21100,21100,13
20230627,115800,137670500,21000,21000,21000,21000,0
20230627,115700,137670500,21000,21000,21000,21000,0
20230627,115600,137670500,21000,21050,21100,21000,92
20230627,115500,135730950,21100,21100,21100,21100,25
20230627,115400,135203450,21100,21100,21100,21100,0
20230627,115300,135203450,21100,21100,21100,21100,12
20230627,115200,134950250,21150,21150,21150,21150,13
20230627,115100,134675300,21150,21150,21150,21150,27
20230627,115000,134104250,21150,21150,21150,21150,0
20230627,114900,134104250,21150,21100,21150,21100,14
20230627,114800,133808200,21150,21150,21150,21150,0
20230627,114700,133808200,21150,21150,21150,21150,12
20230627,114600,133554400,21150,21150,21150,21150,13
20230627,114500,133279450,21100,21100,21100,21100,0
20230627,114400,133279450,21100,21100,21100,21100,13
20230627,114300,133005150,21150,21150,21150,21150,0
20230627,114200,133005150,21150,21150,21150,21150,13
20230627,114100,132730200,21100,21100,21100,21100,0
20230627,114000,132730200,21100,21100,21100,21100,0
20230627,113900,132730200,21100,21100,21100,21100,12
20230627,113800,132477000,21100,21100,21100,21100,13
20230627,113700,132202700,21050,21050,21050,21050,0
20230627,113600,132202700,21050,21100,21100,21050,29
20230627,113500,131590950,21050,21050,21050,21050,0
20230627,113400,131590950,21050,21050,21050,21050,0
20230627,113300,131590950,21050,21050,21050,21050,0
20230627,113200,131590950,21050,21100,21100,21050,11
20230627,113100,131359350,21150,21150,21150,21150,13
20230627,113000,131084400,21150,21150,21150,21150,13
20230627,112900,130809450,21150,21150,21150,21150,0
20230627,112800,130809450,21150,21150,21150,21150,13
20230627,112700,130534500,21100,21100,21100,21100,8
20230627,112600,130365700,21100,21100,21100,21100,3
20230627,112500,130302400,21100,21100,21100,21100,13
20230627,112400,130028100,21100,21100,21100,21100,0
20230627,112300,130028100,21100,21100,21100,21100,14
20230627,112200,129732700,21100,21100,21100,21100,14
20230627,112100,129437300,21050,21050,21050,21050,1
20230627,112000,129416250,21050,21100,21100,21050,14
20230627,111900,129120900,21050,21050,21050,21050,1
20230627,111800,129099850,21100,21100,21100,21100,17
20230627,111700,128741150,21100,21100,21100,21100,23
20230627,111600,128255850,21100,21100,21100,21100,0
20230627,111500,128255850,21100,21100,21100,21100,13
20230627,111400,127981550,21100,21100,21100,21100,0
20230627,111300,127981550,21100,21050,21100,21050,14
20230627,111200,127686200,21050,21050,21050,21050,0
20230627,111100,127686200,21050,21050,21050,21050,0
20230627,111000,127686200,21050,21050,21050,21050,13
20230627,110900,127412550,21050,21050,21050,21050,13
20230627,110800,127138900,20950,20950,20950,20950,0
20230627,110700,127138900,20950,20950,20950,20950,22
20230627,110600,126678000,21000,21000,21000,21000,6
20230627,110500,126552000,21050,21100,21100,21050,26
20230627,110400,126004650,21050,21050,21050,21050,0
20230627,110300,126004650,21050,21050,21050,21050,0
20230627,110200,126004650,21050,21050,21050,21050,13
20230627,110100,125731000,21050,21100,21100,21050,27
20230627,110000,125162000,21100,21100,21100,21100,1
20230627,105900,125140900,21100,21100,21100,21100,13
20230627,105800,124866600,21100,21100,21100,21100,3
20230627,105700,124803300,21150,21150,21150,21150,12
20230627,105600,124549500,21100,21100,21200,21100,25
20230627,105500,124020450,21100,21100,21150,21100,22
20230627,105400,123555500,21200,21150,21200,21150,47
20230627,105300,122560850,21100,21100,21100,21100,9
20230627,105200,122370950,21100,21150,21150,21100,15
20230627,105100,122053750,21150,21200,21200,21150,23
20230627,105000,121566700,21200,21200,21200,21200,1
20230627,104900,121545500,21200,21200,21200,21200,13
20230627,104800,121269900,21200,21100,21200,21100,333
20230627,104700,114222500,21150,21050,21150,21050,143
20230627,104600,111198350,21050,21100,21100,21050,219
20230627,104500,106577950,21050,21050,21050,21050,0
20230627,104400,106577950,21050,21050,21050,21050,12
20230627,104300,106325350,21050,21000,21050,20950,319
20230627,104200,99616900,21000,21000,21000,21000,14
20230627,104100,99322900,21000,21000,21000,21000,0
20230627,104000,99322900,21000,20850,21000,20850,173
20230627,103900,95715150,20850,20850,20850,20850,2
20230627,103800,95673450,20850,20850,20850,20850,45
20230627,103700,94735200,20850,20850,20850,20850,0
20230627,103600,94735200,20850,20850,20850,20850,18
20230627,103500,94359900,20850,20850,20850,20850,23
20230627,103400,93880350,20900,20900,20900,20900,44
20230627,103300,92960750,20950,20950,20950,20950,13
20230627,103200,92688400,20950,20950,20950,20900,27
20230627,103100,92123150,20950,21000,21000,20950,16
20230627,103000,91787300,21000,21000,21000,21000,26
20230627,102900,91241300,21000,21000,21000,21000,6
20230627,102800,91115300,21000,21000,21000,21000,13
20230627,102700,90842300,21000,21000,21000,21000,13
20230627,102600,90569300,21000,21000,21000,21000,0
20230627,102500,90569300,21000,21000,21000,21000,55
20230627,102400,89414300,21000,21000,21000,21000,29
20230627,102300,88805300,21000,21000,21000,21000,12
20230627,102200,88553300,21000,21000,21000,21000,15
20230627,102100,88238300,21000,21000,21000,21000,0
20230627,102000,88238300,21000,21000,21000,21000,13
20230627,101900,87965300,20950,21000,21000,20950,2
20230627,101800,87923350,21000,21000,21000,21000,0
20230627,101700,87923350,21000,20950,21000,20950,17
20230627,101600,87566950,20950,20950,20950,20950,1
20230627,101500,87546000,20950,20950,20950,20950,32
20230627,101400,86875600,20950,20950,20950,20950,13
20230627,101300,86603250,20950,20950,20950,20950,6
20230627,101200,86477550,20950,20950,20950,20950,13
20230627,101100,86205200,20900,20900,20900,20900,0
20230627,101000,86205200,20900,20900,20900,20900,95
20230627,100900,84219700,20900,20900,20900,20900,12
20230627,100800,83968900,20850,20850,20850,20850,0
20230627,100700,83968900,20850,20850,20850,20850,0
20230627,100600,83968900,20850,20850,20850,20850,232
20230627,100500,79131700,20850,20850,20850,20850,0
20230627,100400,79131700,20850,20850,20850,20850,13
20230627,100300,78860650,20850,20850,20850,20850,0
20230627,100200,78860650,20850,20850,20850,20850,12
20230627,100100,78610450,20850,20850,20850,20850,13
20230627,100000,78339400,20850,20850,20850,20850,0
20230627,095900,78339400,20850,20850,20850,20850,13
20230627,095800,78068350,20850,20850,20850,20850,13
20230627,095700,77797300,20800,20800,20800,20800,35
20230627,095600,77069300,20850,20850,20850,20850,12
20230627,095500,76819100,20850,20850,20850,20850,0
20230627,095400,76819100,20850,20850,20850,20850,13
20230627,095300,76548050,20850,20850,20850,20850,13
20230627,095200,76277000,20850,20850,20850,20850,0
20230627,095100,76277000,20850,20800,20850,20800,187
20230627,095000,72387250,20800,20800,20800,20800,1
20230627,094900,72366450,20800,20800,20800,20800,27
20230627,094800,71804850,20800,20800,20800,20800,31
20230627,094700,71160050,20800,20800,20800,20800,0
20230627,094600,71160050,20800,20800,20800,20800,13
20230627,094500,70889650,20750,20750,20750,20750,0
20230627,094400,70889650,20750,20750,20750,20750,0
20230627,094300,70889650,20750,20750,20750,20750,13
20230627,094200,70619900,20750,20750,20750,20750,12
20230627,094100,70370900,20750,20750,20750,20750,0
20230627,094000,70370900,20750,20750,20750,20750,13
20230627,093900,70101150,20750,20750,20750,20750,41
20230627,093800,69250400,20800,20800,20800,20800,13
20230627,093700,68980000,20750,20750,20750,20750,4
20230627,093600,68897000,20800,20800,20800,20800,0
20230627,093500,68897000,20800,20800,20800,20800,2
20230627,093400,68855400,20700,20750,20750,20700,37
20230627,093300,68089450,20700,20700,20700,20700,0
20230627,093200,68089450,20700,20700,20700,20700,0
20230627,093100,68089450,20700,20700,20700,20700,0
20230627,093000,68089450,20700,20700,20700,20700,36
20230627,092900,67344250,20700,20750,20750,20700,138
20230627,092800,64487600,20700,20700,20700,20700,0
20230627,092700,64487600,20700,20700,20700,20700,10
20230627,092600,64280600,20700,20700,20700,20700,40
20230627,092500,63452600,20700,20700,20700,20700,31
20230627,092400,62810900,20700,20750,20750,20700,24
20230627,092300,62314050,20700,20700,20700,20700,0
20230627,092200,62314050,20700,20700,20700,20700,148
20230627,092100,59250450,20700,20700,20700,20700,649
20230627,092000,45816150,20650,20700,20700,20650,92
20230627,091900,43915250,20650,20650,20650,20650,33
20230627,091800,43233800,20700,20750,20750,20700,316
20230627,091700,36685000,20850,20850,20850,20850,5
20230627,091600,36580750,20900,20750,20900,20750,399
20230627,091500,28301350,20750,20750,20750,20750,0
20230627,091400,28301350,20750,20800,20800,20750,41
20230627,091300,27449250,20850,20850,20850,20850,14
20230627,091200,27157350,20950,20950,21000,20950,334
20230627,091100,20158100,20900,20800,20900,20800,24
20230627,091000,19657500,20900,20900,20900,20900,240
20230627,090900,14641500,20900,20850,20900,20850,348
20230627,090800,7379900,20850,20850,20850,20850,305
20230627,090700,1020650,20850,20800,20850,20800,5
20230627,090600,916600,20800,20800,20800,20800,2
20230627,090500,875000,20850,20850,20850,20850,0
20230627,090400,875000,20850,20850,20850,20850,1
20230627,090300,854150,20800,20850,20850,20800,38
20230627,090200,62550,20850,20850,20850,20850,0
20230627,090100,62550,20850,20850,20850,20850,0
20230627,090000,62550,20850,20850,20850,20850,3