KissMeData/214430/min/candle-20230622.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230622,183100,2448491600,26800,26800,26800,26800,719
20230622,183000,2448491600,26800,26800,26800,26800,0
20230622,182900,2448491600,26800,26800,26800,26800,0
20230622,182800,2448491600,26800,26800,26800,26800,0
20230622,182700,2448491600,26800,26800,26800,26800,0
20230622,182600,2448491600,26800,26800,26800,26800,0
20230622,182500,2448491600,26800,26800,26800,26800,0
20230622,182400,2448491600,26800,26800,26800,26800,0
20230622,182300,2448491600,26800,26800,26800,26800,0
20230622,182200,2448491600,26800,26800,26800,26800,0
20230622,182100,2448491600,26800,26800,26800,26800,0
20230622,182000,2448491600,26800,26800,26800,26800,0
20230622,181900,2448491600,26800,26800,26800,26800,0
20230622,181800,2448491600,26800,26800,26800,26800,0
20230622,181700,2448491600,26800,26800,26800,26800,0
20230622,181600,2448491600,26800,26800,26800,26800,0
20230622,181500,2448491600,26800,26800,26800,26800,0
20230622,181400,2448491600,26800,26800,26800,26800,0
20230622,181300,2448491600,26800,26800,26800,26800,0
20230622,181200,2448491600,26800,26800,26800,26800,0
20230622,181100,2448491600,26800,26800,26800,26800,0
20230622,181000,2448491600,26800,26800,26800,26800,0
20230622,180900,2448491600,26800,26800,26800,26800,0
20230622,180800,2448491600,26800,26800,26800,26800,0
20230622,180700,2448491600,26800,26800,26800,26800,0
20230622,180600,2448491600,26800,26800,26800,26800,0
20230622,180500,2448491600,26800,26800,26800,26800,0
20230622,180400,2448491600,26800,26800,26800,26800,0
20230622,180300,2448491600,26800,26800,26800,26800,0
20230622,180200,2448491600,26800,26800,26800,26800,0
20230622,180100,2448491600,26800,26800,26800,26800,719
20230622,180000,2448491600,26800,26800,26800,26800,0
20230622,175900,2448491600,26800,26800,26800,26800,0
20230622,175800,2448491600,26800,26800,26800,26800,0
20230622,175700,2448491600,26800,26800,26800,26800,0
20230622,175600,2448491600,26800,26800,26800,26800,0
20230622,175500,2448491600,26800,26800,26800,26800,0
20230622,175400,2448491600,26800,26800,26800,26800,0
20230622,175300,2448491600,26800,26800,26800,26800,0
20230622,175200,2448491600,26800,26800,26800,26800,0
20230622,175100,2448491600,26800,26800,26800,26800,0
20230622,175000,2448491600,26800,26800,26800,26800,0
20230622,174900,2448491600,26800,26800,26800,26800,0
20230622,174800,2448491600,26800,26800,26800,26800,0
20230622,174700,2448491600,26800,26800,26800,26800,0
20230622,174600,2448491600,26800,26800,26800,26800,0
20230622,174500,2448491600,26800,26800,26800,26800,0
20230622,174400,2448491600,26800,26800,26800,26800,0
20230622,174300,2448491600,26800,26800,26800,26800,0
20230622,174200,2448491600,26800,26800,26800,26800,0
20230622,174100,2448491600,26800,26800,26800,26800,0
20230622,174000,2448491600,26800,26800,26800,26800,0
20230622,173900,2448491600,26800,26800,26800,26800,0
20230622,173800,2448491600,26800,26800,26800,26800,0
20230622,173700,2448491600,26800,26800,26800,26800,0
20230622,173600,2448491600,26800,26800,26800,26800,0
20230622,173500,2448491600,26800,26800,26800,26800,0
20230622,173400,2448491600,26800,26800,26800,26800,0
20230622,173300,2448491600,26800,26800,26800,26800,0
20230622,173200,2448491600,26800,26800,26800,26800,0
20230622,173100,2448491600,26800,26800,26800,26800,719
20230622,173000,2448491600,26800,26800,26800,26800,0
20230622,172900,2448491600,26800,26800,26800,26800,0
20230622,172800,2448491600,26800,26800,26800,26800,0
20230622,172700,2448491600,26800,26800,26800,26800,0
20230622,172600,2448491600,26800,26800,26800,26800,0
20230622,172500,2448491600,26800,26800,26800,26800,0
20230622,172400,2448491600,26800,26800,26800,26800,0
20230622,172300,2448491600,26800,26800,26800,26800,0
20230622,172200,2448491600,26800,26800,26800,26800,0
20230622,172100,2448491600,26800,26800,26800,26800,0
20230622,172000,2448491600,26800,26800,26800,26800,0
20230622,171900,2448491600,26800,26800,26800,26800,0
20230622,171800,2448491600,26800,26800,26800,26800,0
20230622,171700,2448491600,26800,26800,26800,26800,0
20230622,171600,2448491600,26800,26800,26800,26800,0
20230622,171500,2448491600,26800,26800,26800,26800,0
20230622,171400,2448491600,26800,26800,26800,26800,0
20230622,171300,2448491600,26800,26800,26800,26800,0
20230622,171200,2448491600,26800,26800,26800,26800,0
20230622,171100,2448491600,26800,26800,26800,26800,0
20230622,171000,2448491600,26800,26800,26800,26800,0
20230622,170900,2448491600,26800,26800,26800,26800,0
20230622,170800,2448491600,26800,26800,26800,26800,0
20230622,170700,2448491600,26800,26800,26800,26800,0
20230622,170600,2448491600,26800,26800,26800,26800,0
20230622,170500,2448491600,26800,26800,26800,26800,0
20230622,170400,2448491600,26800,26800,26800,26800,0
20230622,170300,2448491600,26800,26800,26800,26800,0
20230622,170200,2448491600,26800,26800,26800,26800,0
20230622,170100,2448491600,26800,26800,26800,26800,719
20230622,170000,2448491600,26800,26800,26800,26800,0
20230622,165900,2448491600,26800,26800,26800,26800,0
20230622,165800,2448491600,26800,26800,26800,26800,0
20230622,165700,2448491600,26800,26800,26800,26800,0
20230622,165600,2448491600,26800,26800,26800,26800,0
20230622,165500,2448491600,26800,26800,26800,26800,0
20230622,165400,2448491600,26800,26800,26800,26800,0
20230622,165300,2448491600,26800,26800,26800,26800,0
20230622,165200,2448491600,26800,26800,26800,26800,0
20230622,165100,2448491600,26800,26800,26800,26800,0
20230622,165000,2448491600,26800,26800,26800,26800,0
20230622,164900,2448491600,26800,26800,26800,26800,0
20230622,164800,2448491600,26800,26800,26800,26800,0
20230622,164700,2448491600,26800,26800,26800,26800,0
20230622,164600,2448491600,26800,26800,26800,26800,0
20230622,164500,2448491600,26800,26800,26800,26800,0
20230622,164400,2448491600,26800,26800,26800,26800,0
20230622,164300,2448491600,26800,26800,26800,26800,0
20230622,164200,2448491600,26800,26800,26800,26800,0
20230622,164100,2448491600,26800,26800,26800,26800,0
20230622,164000,2448491600,26800,26800,26800,26800,0
20230622,163900,2448491600,26800,26800,26800,26800,0
20230622,163800,2448491600,26800,26800,26800,26800,0
20230622,163700,2448491600,26800,26800,26800,26800,0
20230622,163600,2448491600,26800,26800,26800,26800,0
20230622,163500,2448491600,26800,26800,26800,26800,0
20230622,163400,2448491600,26800,26800,26800,26800,0
20230622,163300,2448491600,26800,26800,26800,26800,0
20230622,163200,2448491600,26800,26800,26800,26800,0
20230622,163100,2448491600,26800,26800,26800,26800,719
20230622,163000,2448491600,26800,26800,26800,26800,0
20230622,162900,2448491600,26800,26800,26800,26800,0
20230622,162800,2448491600,26800,26800,26800,26800,0
20230622,162700,2448491600,26800,26800,26800,26800,0
20230622,162600,2448491600,26800,26800,26800,26800,0
20230622,162500,2448491600,26800,26800,26800,26800,0
20230622,162400,2448491600,26800,26800,26800,26800,0
20230622,162300,2448491600,26800,26800,26800,26800,0
20230622,162200,2448491600,26800,26800,26800,26800,0
20230622,162100,2448491600,26800,26800,26800,26800,0
20230622,162000,2448491600,26800,26800,26800,26800,0
20230622,161900,2448491600,26800,26800,26800,26800,0
20230622,161800,2448491600,26800,26800,26800,26800,0
20230622,161700,2448491600,26800,26800,26800,26800,0
20230622,161600,2448491600,26800,26800,26800,26800,0
20230622,161500,2448491600,26800,26800,26800,26800,0
20230622,161400,2448491600,26800,26800,26800,26800,0
20230622,161300,2448491600,26800,26800,26800,26800,0
20230622,161200,2448491600,26800,26800,26800,26800,0
20230622,161100,2448491600,26800,26800,26800,26800,0
20230622,161000,2448491600,26800,26800,26800,26800,0
20230622,160900,2448491600,26800,26800,26800,26800,0
20230622,160800,2448491600,26800,26800,26800,26800,0
20230622,160700,2448491600,26800,26800,26800,26800,0
20230622,160600,2448491600,26800,26800,26800,26800,0
20230622,160500,2448491600,26800,26800,26800,26800,0
20230622,160400,2448491600,26800,26800,26800,26800,0
20230622,160300,2448491600,26800,26800,26800,26800,0
20230622,160200,2448491600,26800,26800,26800,26800,0
20230622,160100,2448491600,26800,26800,26800,26800,719
20230622,160000,2448491600,26800,26800,26800,26800,0
20230622,155900,2448491600,26800,26800,26800,26800,0
20230622,155800,2448491600,26800,26800,26800,26800,0
20230622,155700,2448491600,26800,26800,26800,26800,0
20230622,155600,2448491600,26800,26800,26800,26800,0
20230622,155500,2448491600,26800,26800,26800,26800,0
20230622,155400,2448491600,26800,26800,26800,26800,0
20230622,155300,2448491600,26800,26800,26800,26800,0
20230622,155200,2448491600,26800,26800,26800,26800,0
20230622,155100,2448491600,26800,26800,26800,26800,0
20230622,155000,2448491600,26800,26800,26800,26800,0
20230622,154900,2448491600,26800,26800,26800,26800,0
20230622,154800,2448491600,26800,26800,26800,26800,0
20230622,154700,2448491600,26800,26800,26800,26800,0
20230622,154600,2448491600,26800,26800,26800,26800,0
20230622,154500,2448491600,26800,26800,26800,26800,0
20230622,154400,2448491600,26800,26800,26800,26800,0
20230622,154300,2448491600,26800,26800,26800,26800,0
20230622,154200,2448491600,26800,26800,26800,26800,0
20230622,154100,2448491600,26800,26800,26800,26800,0
20230622,154000,2448491600,26800,26800,26800,26800,0
20230622,153900,2448491600,26800,26800,26800,26800,0
20230622,153800,2448491600,26800,26800,26800,26800,0
20230622,153700,2448491600,26800,26800,26800,26800,0
20230622,153600,2448491600,26800,26800,26800,26800,0
20230622,153500,2448491600,26800,26800,26800,26800,0
20230622,153400,2448491600,26800,26800,26800,26800,0
20230622,153300,2448491600,26800,26800,26800,26800,0
20230622,153200,2448491600,26800,26800,26800,26800,0
20230622,153100,2448491600,26800,26800,26800,26800,719
20230622,153000,2448491600,26800,26800,26800,26800,719
20230622,152900,2429222400,26800,26800,26800,26800,0
20230622,152800,2429222400,26800,26800,26800,26800,0
20230622,152700,2429222400,26800,26800,26800,26800,0
20230622,152600,2429222400,26800,26800,26800,26800,0
20230622,152500,2429222400,26800,26800,26800,26800,0
20230622,152400,2429222400,26800,26800,26800,26800,0
20230622,152300,2429222400,26800,26800,26800,26800,0
20230622,152200,2429222400,26800,26800,26800,26800,0
20230622,152100,2429222400,26800,26800,26800,26800,0
20230622,152000,2429222400,26800,26800,26800,26800,0
20230622,151900,2429222400,26800,26800,26850,26800,402
20230622,151800,2418438800,26800,26800,26800,26600,994
20230622,151700,2391837650,26850,26750,26850,26650,839
20230622,151600,2369391450,26500,26800,26800,26500,1713
20230622,151500,2323885100,26800,26800,26800,26800,0
20230622,151400,2323885100,26800,26700,26800,26500,3102
20230622,151300,2241438750,26750,26750,26750,26700,241
20230622,151200,2234993000,26750,26650,26750,26650,472
20230622,151100,2222391600,26600,26550,26600,26550,155
20230622,151000,2218268800,26600,26350,26600,26350,415
20230622,150900,2207263400,26300,26500,26500,26300,1123
20230622,150800,2177621950,26500,26550,26600,26500,1088
20230622,150700,2148760200,26600,26800,26800,26550,5863
20230622,150600,1992408700,26850,26850,26850,26850,191
20230622,150500,1987280350,26850,26850,26850,26850,20
20230622,150400,1986743350,26850,26800,26850,26800,22
20230622,150300,1986153000,26800,26750,26800,26750,346
20230622,150200,1976890500,26800,26800,26800,26800,181
20230622,150100,1972039700,26850,26850,26850,26850,21
20230622,150000,1971475850,26850,26850,26850,26850,1
20230622,145900,1971449000,26900,26900,26900,26900,0
20230622,145800,1971449000,26900,26900,26900,26900,15
20230622,145700,1971045500,26850,26900,26900,26850,1738
20230622,145600,1924348500,26950,26950,26950,26950,43
20230622,145500,1923189650,26950,26950,26950,26950,15
20230622,145400,1922785400,26900,26900,26900,26900,151
20230622,145300,1918723500,26950,26950,26950,26950,0
20230622,145200,1918723500,26950,26900,26950,26900,279
20230622,145100,1911217650,26850,26850,26850,26850,0
20230622,145000,1911217650,26850,26850,26850,26850,91
20230622,144900,1908774300,26850,26850,26850,26850,16
20230622,144800,1908344700,26800,26800,26800,26800,0
20230622,144700,1908344700,26800,26850,26850,26800,805
20230622,144600,1886752000,26900,26900,26900,26900,15
20230622,144500,1886348500,26900,26900,26900,26900,1
20230622,144400,1886321600,26900,26900,26900,26900,0
20230622,144300,1886321600,26900,26850,26900,26850,226
20230622,144200,1880252750,26900,26950,26950,26900,750
20230622,144100,1860052750,26950,26950,26950,26950,0
20230622,144000,1860052750,26950,26900,26950,26900,17
20230622,143900,1859594700,26950,26950,26950,26950,55
20230622,143800,1858112450,26950,26950,26950,26950,13
20230622,143700,1857762100,26950,26950,26950,26950,47
20230622,143600,1856495450,27000,26900,27000,26900,418
20230622,143500,1845211250,27000,27000,27000,26950,515
20230622,143400,1831307000,27000,27000,27000,27000,100
20230622,143300,1828607000,27000,26950,27000,26950,154
20230622,143200,1824451700,27000,27000,27000,27000,100
20230622,143100,1821751700,26950,26950,26950,26950,17
20230622,143000,1821293550,27000,27000,27000,27000,100
20230622,142900,1818593550,26950,26950,26950,26950,2
20230622,142800,1818539650,26950,26950,26950,26950,13
20230622,142700,1818189300,26950,26950,26950,26950,103
20230622,142600,1815413450,26950,26950,26950,26950,6
20230622,142500,1815251750,27000,27050,27050,27000,95
20230622,142400,1812682750,27000,27000,27000,27000,61
20230622,142300,1811035750,27000,27000,27000,27000,0
20230622,142200,1811035750,27000,27000,27000,27000,0
20230622,142100,1811035750,27000,27000,27000,27000,0
20230622,142000,1811035750,27000,27000,27000,27000,142
20230622,141900,1807201750,26950,26950,26950,26950,15
20230622,141800,1806797500,26900,27000,27000,26900,2977
20230622,141700,1726569850,27000,27050,27050,27000,123
20230622,141600,1723242950,27100,27100,27100,27100,15
20230622,141500,1722836450,27050,27050,27050,27050,18
20230622,141400,1722349550,27150,27150,27150,27150,0
20230622,141300,1722349550,27150,27150,27150,27150,80
20230622,141200,1720177550,27100,27100,27100,27100,60
20230622,141100,1718551550,27100,27100,27100,27100,37
20230622,141000,1717548850,27050,27050,27050,27050,15
20230622,140900,1717143100,27050,27050,27050,27050,1
20230622,140800,1717116050,27050,27100,27100,27050,46
20230622,140700,1715869550,27050,27050,27050,27050,16
20230622,140600,1715436750,27050,27050,27050,27050,15
20230622,140500,1715031000,27000,27000,27000,27000,0
20230622,140400,1715031000,27000,27000,27000,27000,0
20230622,140300,1715031000,27000,27000,27000,27000,0
20230622,140200,1715031000,27000,27000,27000,27000,0
20230622,140100,1715031000,27000,27050,27050,27000,20
20230622,140000,1714490250,27050,27050,27050,27050,26
20230622,135900,1713786950,27100,27100,27100,27100,20
20230622,135800,1713244950,27100,27050,27100,27050,53
20230622,135700,1711809000,27050,27000,27050,27000,496
20230622,135600,1698392350,27050,27050,27050,27050,0
20230622,135500,1698392350,27050,27050,27050,27050,117
20230622,135400,1695227500,27000,27000,27000,27000,45
20230622,135300,1694012500,27000,27050,27050,27000,30
20230622,135200,1693201750,27100,27100,27100,27100,15
20230622,135100,1692795250,27050,27050,27050,27050,285
20230622,135000,1685086000,27150,27150,27150,27150,0
20230622,134900,1685086000,27150,27100,27150,27100,196
20230622,134800,1679768350,27100,27100,27100,27100,0
20230622,134700,1679768350,27100,27100,27100,27100,100
20230622,134600,1677058350,27100,27050,27100,27050,515
20230622,134500,1663102600,27100,27100,27100,27100,20
20230622,134400,1662560600,27050,27050,27050,27050,26
20230622,134300,1661857300,27050,27050,27050,27050,37
20230622,134200,1660856450,27050,27050,27050,27050,15
20230622,134100,1660450700,27100,27100,27100,27100,0
20230622,134000,1660450700,27100,27050,27100,27000,215
20230622,133900,1654625650,27050,27050,27050,27050,14
20230622,133800,1654246950,27100,27100,27100,27100,20
20230622,133700,1653704950,27050,27050,27050,27050,0
20230622,133600,1653704950,27050,27050,27050,27050,54
20230622,133500,1652244250,27000,27000,27000,27000,39
20230622,133400,1651191250,27000,27000,27000,27000,0
20230622,133300,1651191250,27000,27000,27000,27000,36
20230622,133200,1650219250,27000,27000,27000,27000,1
20230622,133100,1650192250,27000,27000,27000,27000,0
20230622,133000,1650192250,27000,27000,27000,27000,15
20230622,132900,1649787250,27000,27000,27000,27000,140
20230622,132800,1646007250,26950,26950,26950,26950,10
20230622,132700,1645737750,26950,26950,26950,26950,0
20230622,132600,1645737750,26950,26950,26950,26950,7
20230622,132500,1645549100,26950,26950,26950,26950,7
20230622,132400,1645360450,26950,26950,26950,26950,1
20230622,132300,1645333500,27000,27000,27000,27000,4
20230622,132200,1645225500,27000,26900,27000,26900,17
20230622,132100,1644768100,26850,26850,26850,26850,1
20230622,132000,1644741250,26850,26850,26850,26850,0
20230622,131900,1644741250,26850,27000,27000,26850,457
20230622,131800,1632439150,27050,27050,27050,27050,0
20230622,131700,1632439150,27050,27050,27050,27050,0
20230622,131600,1632439150,27050,27050,27050,27050,26
20230622,131500,1631735850,27050,27050,27050,27050,29
20230622,131400,1630951400,27150,27100,27150,27100,392
20230622,131300,1620326100,27050,26850,27050,26650,1490
20230622,131200,1580405250,26800,27000,27000,26800,695
20230622,131100,1561672300,27000,26800,27000,26750,592
20230622,131000,1545716950,26750,26750,26750,26750,45
20230622,130900,1544513200,26700,26700,26700,26700,0
20230622,130800,1544513200,26700,26650,26700,26650,48
20230622,130700,1543231900,26700,26650,26700,26650,21
20230622,130600,1542671250,26650,26700,26750,26650,530
20230622,130500,1528534150,26650,26850,26850,26650,258
20230622,130400,1521647300,26850,26850,26850,26700,3288
20230622,130300,1433608400,26850,26900,26900,26850,61
20230622,130200,1431967550,26900,26900,26900,26900,909
20230622,130100,1407515450,26900,26950,26950,26850,84
20230622,130000,1405252700,26950,26850,26950,26850,48
20230622,125900,1403959300,26900,26900,26900,26900,0
20230622,125800,1403959300,26900,26850,26900,26850,21
20230622,125700,1403394450,26850,26900,26900,26850,338
20230622,125600,1394312400,26900,26900,26900,26900,785
20230622,125500,1373195900,26950,26950,26950,26950,270
20230622,125400,1365919400,27000,27000,27000,27000,15
20230622,125300,1365514400,27000,27000,27000,27000,60
20230622,125200,1363894400,27000,27000,27000,27000,80
20230622,125100,1361734400,27000,27000,27000,27000,638
20230622,125000,1344508400,27000,27000,27000,27000,3
20230622,124900,1344427400,27050,27050,27050,27050,0
20230622,124800,1344427400,27050,27050,27050,27050,15
20230622,124700,1344021650,27050,27050,27050,27050,0
20230622,124600,1344021650,27050,27050,27050,27050,68
20230622,124500,1342182250,27050,27050,27050,27050,65
20230622,124400,1340424000,27000,27050,27050,27000,13
20230622,124300,1340072950,27050,27050,27050,27050,153
20230622,124200,1335934300,27100,27100,27100,27100,16
20230622,124100,1335500700,27150,27150,27150,27150,0
20230622,124000,1335500700,27150,27150,27150,27150,0
20230622,123900,1335500700,27150,27200,27200,27100,1286
20230622,123800,1300638600,27200,27200,27200,27200,0
20230622,123700,1300638600,27200,27200,27200,27200,0
20230622,123600,1300638600,27200,27200,27200,27200,15
20230622,123500,1300230600,27250,27250,27250,27250,20
20230622,123400,1299685600,27150,27150,27150,27150,0
20230622,123300,1299685600,27150,27150,27150,27150,0
20230622,123200,1299685600,27150,27150,27150,27150,50
20230622,123100,1298328100,27200,27200,27200,27200,120
20230622,123000,1295064100,27200,27150,27200,27150,43
20230622,122900,1293895250,27100,27200,27200,27100,321
20230622,122800,1285181400,27200,27100,27200,27100,83
20230622,122700,1282928300,27150,27200,27200,27150,90
20230622,122600,1280483550,27250,27250,27250,27250,0
20230622,122500,1280483550,27250,27250,27250,27250,20
20230622,122400,1279938550,27250,27200,27250,27200,76
20230622,122300,1277868300,27150,27200,27200,27150,25
20230622,122200,1277188550,27200,27200,27200,27200,1
20230622,122100,1277161350,27150,27200,27200,27150,16
20230622,122000,1276726200,27200,27200,27200,27200,4
20230622,121900,1276617400,27150,27150,27150,27150,8
20230622,121800,1276400200,27200,27200,27200,27200,49
20230622,121700,1275067400,27200,27200,27200,27200,16
20230622,121600,1274632200,27150,27150,27150,27150,11
20230622,121500,1274333550,27150,27150,27150,27150,10
20230622,121400,1274062050,27150,27150,27150,27150,15
20230622,121300,1273654800,27150,27150,27150,27150,321
20230622,121200,1264939650,27100,27100,27100,27100,1
20230622,121100,1264912550,27150,27150,27150,27150,15
20230622,121000,1264505300,27150,27150,27150,27150,2
20230622,120900,1264451000,27150,27150,27150,27150,180
20230622,120800,1259564000,27150,27150,27150,27150,1599
20230622,120700,1216151150,27100,27100,27100,27100,13
20230622,120600,1215798850,27100,27100,27100,27100,2
20230622,120500,1215744650,27150,27100,27150,27100,94
20230622,120400,1213195500,27050,27050,27050,27050,0
20230622,120300,1213195500,27050,27100,27100,27050,221
20230622,120200,1207207450,27100,27100,27100,27100,15
20230622,120100,1206800950,27100,27100,27100,27100,20
20230622,120000,1206258950,27050,27050,27100,27050,15
20230622,115900,1205853150,27050,27050,27050,27050,0
20230622,115800,1205853150,27050,27050,27050,27050,18
20230622,115700,1205366250,27050,27050,27050,27050,50
20230622,115600,1204013750,27050,27050,27050,27050,15
20230622,115500,1203608000,27100,27100,27100,27100,20
20230622,115400,1203066000,27050,27050,27050,27050,51
20230622,115300,1201686450,27050,27050,27100,27050,220
20230622,115200,1195734650,27100,27100,27100,27100,0
20230622,115100,1195734650,27100,27100,27100,27100,0
20230622,115000,1195734650,27100,27100,27100,27100,515
20230622,114900,1181778150,27100,27100,27100,27100,0
20230622,114800,1181778150,27100,27100,27100,27100,180
20230622,114700,1176900150,27100,27100,27100,27100,15
20230622,114600,1176493650,27100,27100,27100,27100,0
20230622,114500,1176493650,27100,27100,27100,27100,182
20230622,114400,1171561450,27100,27100,27100,27100,15
20230622,114300,1171154950,27050,27100,27100,27050,116
20230622,114200,1168016350,27100,27100,27100,27100,13
20230622,114100,1167664050,27100,27150,27150,27100,92
20230622,114000,1165170100,27150,27150,27150,27150,20
20230622,113900,1164627100,27100,27100,27100,27100,17
20230622,113800,1164166400,27100,27100,27150,27100,476
20230622,113700,1151266050,27100,27100,27100,27100,68
20230622,113600,1149423250,27100,27100,27100,27100,100
20230622,113500,1146713250,27150,27150,27150,27150,35
20230622,113400,1145763000,27150,27150,27150,27150,0
20230622,113300,1145763000,27150,27150,27150,27150,55
20230622,113200,1144269750,27150,27150,27150,27150,15
20230622,113100,1143862500,27150,27150,27150,27150,0
20230622,113000,1143862500,27150,27150,27150,27150,13
20230622,112900,1143509550,27150,27150,27150,27150,89
20230622,112800,1141093200,27100,27100,27100,27100,22
20230622,112700,1140497000,27100,27100,27100,27100,10
20230622,112600,1140226000,27150,27100,27150,27100,40
20230622,112500,1139141200,27100,27100,27100,27100,0
20230622,112400,1139141200,27100,27100,27100,27100,5
20230622,112300,1139005700,27100,27150,27150,27100,30
20230622,112200,1138191950,27100,27100,27100,27100,165
20230622,112100,1133720450,27100,27100,27100,27100,144
20230622,112000,1129818050,27100,27100,27100,27100,171
20230622,111900,1125183950,27100,27100,27100,27100,450
20230622,111800,1112988950,27150,27150,27150,27150,21
20230622,111700,1112418800,27100,27100,27100,27050,30
20230622,111600,1111606400,27100,27100,27100,27100,574
20230622,111500,1096051000,27150,27150,27150,27150,37
20230622,111400,1095046450,27150,27100,27150,27100,25
20230622,111300,1094368200,27150,27150,27150,27150,0
20230622,111200,1094368200,27150,27150,27150,27150,0
20230622,111100,1094368200,27150,27150,27150,27150,53
20230622,111000,1092929250,27150,27150,27150,27150,0
20230622,110900,1092929250,27150,27150,27150,27150,0
20230622,110800,1092929250,27150,27150,27150,27150,89
20230622,110700,1090512900,27100,27100,27100,27100,15
20230622,110600,1090106400,27100,27100,27100,27100,0
20230622,110500,1090106400,27100,27100,27100,27100,18
20230622,110400,1089618600,27100,27100,27100,27100,0
20230622,110300,1089618600,27100,27100,27100,27100,0
20230622,110200,1089618600,27100,27050,27100,27050,56
20230622,110100,1088103000,27050,27050,27050,27050,1
20230622,110000,1088075950,27050,27050,27050,27050,1
20230622,105900,1088048900,27050,27150,27150,27050,194
20230622,105800,1082782800,27150,27100,27150,27100,700
20230622,105700,1063792800,27000,27050,27050,27000,867
20230622,105600,1040366450,27050,27150,27150,27050,5018
20230622,105500,904421100,27150,27150,27150,27100,196
20230622,105400,899106500,27150,27200,27200,27150,330
20230622,105300,890146500,27150,27200,27200,27150,100
20230622,105200,887430250,27150,27150,27150,27150,35
20230622,105100,886480000,27200,27200,27200,27200,167
20230622,105000,881937600,27200,27300,27300,27200,130
20230622,104900,878395250,27300,27300,27300,27300,0
20230622,104800,878395250,27300,27300,27300,27300,30
20230622,104700,877576250,27250,27250,27250,27250,0
20230622,104600,877576250,27250,27250,27250,27250,65
20230622,104500,875805000,27250,27250,27250,27250,1
20230622,104400,875777750,27250,27250,27250,27250,45
20230622,104300,874551500,27250,27250,27300,27200,264
20230622,104200,867348850,27300,27300,27300,27300,0
20230622,104100,867348850,27300,27300,27300,27300,20
20230622,104000,866802850,27250,27300,27300,27200,503
20230622,103900,853121050,27250,27350,27350,27250,551
20230622,103800,838103700,27300,27350,27350,27300,555
20230622,103700,822949450,27350,27350,27350,27300,1056
20230622,103600,794092850,27300,27350,27350,27300,1662
20230622,103500,748687500,27300,27350,27350,27300,516
20230622,103400,734589100,27350,27350,27350,27300,416
20230622,103300,723211750,27400,27300,27400,27300,2118
20230622,103200,665385500,27350,27350,27350,27350,47
20230622,103100,664100050,27350,27300,27350,27300,84
20230622,103000,661802700,27350,27350,27350,27350,245
20230622,102900,655101950,27350,27350,27350,27350,0
20230622,102800,655101950,27350,27350,27350,27350,82
20230622,102700,652859250,27300,27400,27400,27300,178
20230622,102600,647990950,27350,27350,27400,27350,3526
20230622,102500,551552000,27350,27350,27350,27300,190
20230622,102400,546355550,27350,27350,27350,27350,340
20230622,102300,537056550,27350,27350,27350,27350,50
20230622,102200,535689050,27350,27350,27350,27350,71
20230622,102100,533747200,27350,27300,27350,27300,112
20230622,102000,530684250,27300,27350,27350,27300,229
20230622,101900,524421600,27350,27350,27350,27350,115
20230622,101800,521276350,27300,27300,27350,27300,233
20230622,101700,514915200,27300,27300,27300,27250,1334
20230622,101600,478497050,27300,27300,27300,27250,83
20230622,101500,476231500,27300,27250,27300,27250,700
20230622,101400,457126900,27300,27250,27300,27250,505
20230622,101300,443340450,27250,27250,27250,27250,14
20230622,101200,442958950,27300,27200,27300,27200,706
20230622,101100,423698600,27200,27150,27200,27150,91
20230622,101000,421223450,27200,27150,27200,27150,57
20230622,100900,419675100,27150,27150,27150,27150,256
20230622,100800,412724700,27150,27150,27150,27150,35
20230622,100700,411774450,27100,27100,27150,27100,49
20230622,100600,410445800,27100,27100,27100,27100,75
20230622,100500,408413300,27100,27100,27100,27100,0
20230622,100400,408413300,27100,27100,27100,27100,53
20230622,100300,406977000,27100,27100,27100,27100,55
20230622,100200,405486500,27100,27100,27100,27100,100
20230622,100100,402776500,27100,27100,27100,27100,15
20230622,100000,402370000,27050,27050,27050,27050,143
20230622,095900,398501850,27100,27100,27100,27100,0
20230622,095800,398501850,27100,27100,27100,27100,15
20230622,095700,398095350,27050,27050,27050,27050,50
20230622,095600,396742850,27050,27050,27050,27050,0
20230622,095500,396742850,27050,27100,27100,27050,36
20230622,095400,395767300,27050,27050,27050,27050,177
20230622,095300,390979450,27050,27100,27100,27050,136
20230622,095200,387299150,27100,27050,27100,27000,703
20230622,095100,368281150,27150,27150,27150,27150,0
20230622,095000,368281150,27150,27100,27150,27050,372
20230622,094900,358198150,27100,27150,27150,27100,39
20230622,094800,357140500,27150,27150,27150,27150,0
20230622,094700,357140500,27150,27150,27150,27150,0
20230622,094600,357140500,27150,27150,27200,27150,309
20230622,094500,348750350,27150,27100,27200,27100,407
20230622,094400,337702150,27000,27050,27050,27000,21
20230622,094300,337135100,27100,27050,27100,27050,95
20230622,094200,334561650,27050,27000,27050,27000,40
20230622,094100,333479700,27050,27050,27050,27050,0
20230622,094000,333479700,27050,27050,27050,27050,0
20230622,093900,333479700,27050,27050,27050,27050,22
20230622,093800,332884600,27050,27050,27050,27050,24
20230622,093700,332235400,27000,27000,27000,27000,37
20230622,093600,331236400,27000,26950,27000,26950,55
20230622,093500,329751900,27000,27000,27000,26950,1458
20230622,093400,290401450,27050,27100,27100,27050,87
20230622,093300,288045300,27050,27150,27150,27050,227
20230622,093200,281904850,27150,27100,27250,27000,587
20230622,093100,266001100,27350,26900,27350,26900,1376
20230622,093000,228475200,26950,26950,26950,26950,98
20230622,092900,225834100,26950,27000,27000,26950,41
20230622,092800,224727200,27000,27000,27000,27000,97
20230622,092700,222108200,27000,27050,27050,27000,152
20230622,092600,218002350,27000,27000,27050,27000,232
20230622,092500,211738250,27000,27000,27000,27000,0
20230622,092400,211738250,27000,27000,27000,27000,0
20230622,092300,211738250,27000,27000,27000,27000,3
20230622,092200,211657250,27000,26900,27000,26900,48
20230622,092100,210365050,26900,26850,27000,26850,191
20230622,092000,205213350,26850,26800,26850,26800,22
20230622,091900,204622700,26900,26900,26900,26900,20
20230622,091800,204084700,26850,26850,26850,26800,82
20230622,091700,201884800,26800,26800,26800,26800,151
20230622,091600,197838000,26800,26850,26850,26800,217
20230622,091500,192017250,26850,26850,26850,26850,1
20230622,091400,191990400,26900,26850,26900,26850,93
20230622,091300,189492550,26850,26900,26900,26850,193
20230622,091200,184307400,26900,26950,26950,26900,325
20230622,091100,175549150,26950,27000,27000,26950,31
20230622,091000,174713150,26950,27000,27000,26950,62
20230622,090900,173041050,27000,27000,27000,27000,46
20230622,090800,171799050,27000,27000,27000,27000,182
20230622,090700,166885050,27000,27050,27050,26950,522
20230622,090600,152799500,27000,27000,27000,27000,1
20230622,090500,152772500,27000,26950,27000,26950,69
20230622,090400,150910050,26950,26950,26950,26950,95
20230622,090300,148349800,26950,26950,26950,26950,48
20230622,090200,147056200,26950,26950,26950,26950,608
20230622,090100,130670600,26950,27050,27150,26950,4573
20230622,090000,7168100,27050,27050,27050,27050,262