KissMeData/397030/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205000,711055200,23700,23700,23700,23700,977
20230628,204900,711055200,23700,23700,23700,23700,0
20230628,204800,711055200,23700,23700,23700,23700,0
20230628,204700,711055200,23700,23700,23700,23700,0
20230628,204600,711055200,23700,23700,23700,23700,0
20230628,204500,711055200,23700,23700,23700,23700,0
20230628,204400,711055200,23700,23700,23700,23700,0
20230628,204300,711055200,23700,23700,23700,23700,0
20230628,204200,711055200,23700,23700,23700,23700,0
20230628,204100,711055200,23700,23700,23700,23700,0
20230628,204000,711055200,23700,23700,23700,23700,0
20230628,203900,711055200,23700,23700,23700,23700,0
20230628,203800,711055200,23700,23700,23700,23700,0
20230628,203700,711055200,23700,23700,23700,23700,0
20230628,203600,711055200,23700,23700,23700,23700,0
20230628,203500,711055200,23700,23700,23700,23700,0
20230628,203400,711055200,23700,23700,23700,23700,0
20230628,203300,711055200,23700,23700,23700,23700,0
20230628,203200,711055200,23700,23700,23700,23700,0
20230628,203100,711055200,23700,23700,23700,23700,0
20230628,203000,711055200,23700,23700,23700,23700,0
20230628,202900,711055200,23700,23700,23700,23700,0
20230628,202800,711055200,23700,23700,23700,23700,0
20230628,202700,711055200,23700,23700,23700,23700,0
20230628,202600,711055200,23700,23700,23700,23700,0
20230628,202500,711055200,23700,23700,23700,23700,0
20230628,202400,711055200,23700,23700,23700,23700,0
20230628,202300,711055200,23700,23700,23700,23700,0
20230628,202200,711055200,23700,23700,23700,23700,0
20230628,202100,711055200,23700,23700,23700,23700,0
20230628,202000,711055200,23700,23700,23700,23700,977
20230628,201900,711055200,23700,23700,23700,23700,0
20230628,201800,711055200,23700,23700,23700,23700,0
20230628,201700,711055200,23700,23700,23700,23700,0
20230628,201600,711055200,23700,23700,23700,23700,0
20230628,201500,711055200,23700,23700,23700,23700,0
20230628,201400,711055200,23700,23700,23700,23700,0
20230628,201300,711055200,23700,23700,23700,23700,0
20230628,201200,711055200,23700,23700,23700,23700,0
20230628,201100,711055200,23700,23700,23700,23700,0
20230628,201000,711055200,23700,23700,23700,23700,0
20230628,200900,711055200,23700,23700,23700,23700,0
20230628,200800,711055200,23700,23700,23700,23700,0
20230628,200700,711055200,23700,23700,23700,23700,0
20230628,200600,711055200,23700,23700,23700,23700,0
20230628,200500,711055200,23700,23700,23700,23700,0
20230628,200400,711055200,23700,23700,23700,23700,0
20230628,200300,711055200,23700,23700,23700,23700,0
20230628,200200,711055200,23700,23700,23700,23700,0
20230628,200100,711055200,23700,23700,23700,23700,0
20230628,200000,711055200,23700,23700,23700,23700,0
20230628,195900,711055200,23700,23700,23700,23700,0
20230628,195800,711055200,23700,23700,23700,23700,0
20230628,195700,711055200,23700,23700,23700,23700,0
20230628,195600,711055200,23700,23700,23700,23700,0
20230628,195500,711055200,23700,23700,23700,23700,0
20230628,195400,711055200,23700,23700,23700,23700,0
20230628,195300,711055200,23700,23700,23700,23700,0
20230628,195200,711055200,23700,23700,23700,23700,0
20230628,195100,711055200,23700,23700,23700,23700,0
20230628,195000,711055200,23700,23700,23700,23700,977
20230628,194900,711055200,23700,23700,23700,23700,0
20230628,194800,711055200,23700,23700,23700,23700,0
20230628,194700,711055200,23700,23700,23700,23700,0
20230628,194600,711055200,23700,23700,23700,23700,0
20230628,194500,711055200,23700,23700,23700,23700,0
20230628,194400,711055200,23700,23700,23700,23700,0
20230628,194300,711055200,23700,23700,23700,23700,0
20230628,194200,711055200,23700,23700,23700,23700,0
20230628,194100,711055200,23700,23700,23700,23700,0
20230628,194000,711055200,23700,23700,23700,23700,0
20230628,193900,711055200,23700,23700,23700,23700,0
20230628,193800,711055200,23700,23700,23700,23700,0
20230628,193700,711055200,23700,23700,23700,23700,0
20230628,193600,711055200,23700,23700,23700,23700,0
20230628,193500,711055200,23700,23700,23700,23700,0
20230628,193400,711055200,23700,23700,23700,23700,0
20230628,193300,711055200,23700,23700,23700,23700,0
20230628,193200,711055200,23700,23700,23700,23700,0
20230628,193100,711055200,23700,23700,23700,23700,0
20230628,193000,711055200,23700,23700,23700,23700,0
20230628,192900,711055200,23700,23700,23700,23700,0
20230628,192800,711055200,23700,23700,23700,23700,0
20230628,192700,711055200,23700,23700,23700,23700,0
20230628,192600,711055200,23700,23700,23700,23700,0
20230628,192500,711055200,23700,23700,23700,23700,0
20230628,192400,711055200,23700,23700,23700,23700,0
20230628,192300,711055200,23700,23700,23700,23700,0
20230628,192200,711055200,23700,23700,23700,23700,0
20230628,192100,711055200,23700,23700,23700,23700,0
20230628,192000,711055200,23700,23700,23700,23700,977
20230628,191900,711055200,23700,23700,23700,23700,0
20230628,191800,711055200,23700,23700,23700,23700,0
20230628,191700,711055200,23700,23700,23700,23700,0
20230628,191600,711055200,23700,23700,23700,23700,0
20230628,191500,711055200,23700,23700,23700,23700,0
20230628,191400,711055200,23700,23700,23700,23700,0
20230628,191300,711055200,23700,23700,23700,23700,0
20230628,191200,711055200,23700,23700,23700,23700,0
20230628,191100,711055200,23700,23700,23700,23700,0
20230628,191000,711055200,23700,23700,23700,23700,0
20230628,190900,711055200,23700,23700,23700,23700,0
20230628,190800,711055200,23700,23700,23700,23700,0
20230628,190700,711055200,23700,23700,23700,23700,0
20230628,190600,711055200,23700,23700,23700,23700,0
20230628,190500,711055200,23700,23700,23700,23700,0
20230628,190400,711055200,23700,23700,23700,23700,0
20230628,190300,711055200,23700,23700,23700,23700,0
20230628,190200,711055200,23700,23700,23700,23700,0
20230628,190100,711055200,23700,23700,23700,23700,0
20230628,190000,711055200,23700,23700,23700,23700,0
20230628,185900,711055200,23700,23700,23700,23700,0
20230628,185800,711055200,23700,23700,23700,23700,0
20230628,185700,711055200,23700,23700,23700,23700,0
20230628,185600,711055200,23700,23700,23700,23700,0
20230628,185500,711055200,23700,23700,23700,23700,0
20230628,185400,711055200,23700,23700,23700,23700,0
20230628,185300,711055200,23700,23700,23700,23700,0
20230628,185200,711055200,23700,23700,23700,23700,0
20230628,185100,711055200,23700,23700,23700,23700,0
20230628,185000,711055200,23700,23700,23700,23700,977
20230628,184900,711055200,23700,23700,23700,23700,0
20230628,184800,711055200,23700,23700,23700,23700,0
20230628,184700,711055200,23700,23700,23700,23700,0
20230628,184600,711055200,23700,23700,23700,23700,0
20230628,184500,711055200,23700,23700,23700,23700,0
20230628,184400,711055200,23700,23700,23700,23700,0
20230628,184300,711055200,23700,23700,23700,23700,0
20230628,184200,711055200,23700,23700,23700,23700,0
20230628,184100,711055200,23700,23700,23700,23700,0
20230628,184000,711055200,23700,23700,23700,23700,0
20230628,183900,711055200,23700,23700,23700,23700,0
20230628,183800,711055200,23700,23700,23700,23700,0
20230628,183700,711055200,23700,23700,23700,23700,0
20230628,183600,711055200,23700,23700,23700,23700,0
20230628,183500,711055200,23700,23700,23700,23700,0
20230628,183400,711055200,23700,23700,23700,23700,0
20230628,183300,711055200,23700,23700,23700,23700,0
20230628,183200,711055200,23700,23700,23700,23700,0
20230628,183100,711055200,23700,23700,23700,23700,0
20230628,183000,711055200,23700,23700,23700,23700,0
20230628,182900,711055200,23700,23700,23700,23700,0
20230628,182800,711055200,23700,23700,23700,23700,0
20230628,182700,711055200,23700,23700,23700,23700,0
20230628,182600,711055200,23700,23700,23700,23700,0
20230628,182500,711055200,23700,23700,23700,23700,0
20230628,182400,711055200,23700,23700,23700,23700,0
20230628,182300,711055200,23700,23700,23700,23700,0
20230628,182200,711055200,23700,23700,23700,23700,0
20230628,182100,711055200,23700,23700,23700,23700,0
20230628,182000,711055200,23700,23700,23700,23700,977
20230628,181900,711055200,23700,23700,23700,23700,0
20230628,181800,711055200,23700,23700,23700,23700,0
20230628,181700,711055200,23700,23700,23700,23700,0
20230628,181600,711055200,23700,23700,23700,23700,0
20230628,181500,711055200,23700,23700,23700,23700,0
20230628,181400,711055200,23700,23700,23700,23700,0
20230628,181300,711055200,23700,23700,23700,23700,0
20230628,181200,711055200,23700,23700,23700,23700,0
20230628,181100,711055200,23700,23700,23700,23700,0
20230628,181000,711055200,23700,23700,23700,23700,0
20230628,180900,711055200,23700,23700,23700,23700,0
20230628,180800,711055200,23700,23700,23700,23700,0
20230628,180700,711055200,23700,23700,23700,23700,0
20230628,180600,711055200,23700,23700,23700,23700,0
20230628,180500,711055200,23700,23700,23700,23700,0
20230628,180400,711055200,23700,23700,23700,23700,0
20230628,180300,711055200,23700,23700,23700,23700,0
20230628,180200,711055200,23700,23700,23700,23700,0
20230628,180100,711055200,23700,23700,23700,23700,0
20230628,180000,711055200,23700,23700,23700,23700,0
20230628,175900,711055200,23700,23700,23700,23700,0
20230628,175800,711055200,23700,23700,23700,23700,0
20230628,175700,711055200,23700,23700,23700,23700,0
20230628,175600,711055200,23700,23700,23700,23700,0
20230628,175500,711055200,23700,23700,23700,23700,0
20230628,175400,711055200,23700,23700,23700,23700,0
20230628,175300,711055200,23700,23700,23700,23700,0
20230628,175200,711055200,23700,23700,23700,23700,0
20230628,175100,711055200,23700,23700,23700,23700,0
20230628,175000,711055200,23700,23700,23700,23700,977
20230628,174900,711055200,23700,23700,23700,23700,0
20230628,174800,711055200,23700,23700,23700,23700,0
20230628,174700,711055200,23700,23700,23700,23700,0
20230628,174600,711055200,23700,23700,23700,23700,0
20230628,174500,711055200,23700,23700,23700,23700,0
20230628,174400,711055200,23700,23700,23700,23700,0
20230628,174300,711055200,23700,23700,23700,23700,0
20230628,174200,711055200,23700,23700,23700,23700,0
20230628,174100,711055200,23700,23700,23700,23700,0
20230628,174000,711055200,23700,23700,23700,23700,0
20230628,173900,711055200,23700,23700,23700,23700,0
20230628,173800,711055200,23700,23700,23700,23700,0
20230628,173700,711055200,23700,23700,23700,23700,0
20230628,173600,711055200,23700,23700,23700,23700,0
20230628,173500,711055200,23700,23700,23700,23700,0
20230628,173400,711055200,23700,23700,23700,23700,0
20230628,173300,711055200,23700,23700,23700,23700,0
20230628,173200,711055200,23700,23700,23700,23700,0
20230628,173100,711055200,23700,23700,23700,23700,0
20230628,173000,711055200,23700,23700,23700,23700,0
20230628,172900,711055200,23700,23700,23700,23700,0
20230628,172800,711055200,23700,23700,23700,23700,0
20230628,172700,711055200,23700,23700,23700,23700,0
20230628,172600,711055200,23700,23700,23700,23700,0
20230628,172500,711055200,23700,23700,23700,23700,0
20230628,172400,711055200,23700,23700,23700,23700,0
20230628,172300,711055200,23700,23700,23700,23700,0
20230628,172200,711055200,23700,23700,23700,23700,0
20230628,172100,711055200,23700,23700,23700,23700,0
20230628,172000,711055200,23700,23700,23700,23700,977
20230628,171900,711055200,23700,23700,23700,23700,0
20230628,171800,711055200,23700,23700,23700,23700,0
20230628,171700,711055200,23700,23700,23700,23700,0
20230628,171600,711055200,23700,23700,23700,23700,0
20230628,171500,711055200,23700,23700,23700,23700,0
20230628,171400,711055200,23700,23700,23700,23700,0
20230628,171300,711055200,23700,23700,23700,23700,0
20230628,171200,711055200,23700,23700,23700,23700,0
20230628,171100,711055200,23700,23700,23700,23700,0
20230628,171000,711055200,23700,23700,23700,23700,0
20230628,170900,711055200,23700,23700,23700,23700,0
20230628,170800,711055200,23700,23700,23700,23700,0
20230628,170700,711055200,23700,23700,23700,23700,0
20230628,170600,711055200,23700,23700,23700,23700,0
20230628,170500,711055200,23700,23700,23700,23700,0
20230628,170400,711055200,23700,23700,23700,23700,0
20230628,170300,711055200,23700,23700,23700,23700,0
20230628,170200,711055200,23700,23700,23700,23700,0
20230628,170100,711055200,23700,23700,23700,23700,0
20230628,170000,711055200,23700,23700,23700,23700,0
20230628,165900,711055200,23700,23700,23700,23700,0
20230628,165800,711055200,23700,23700,23700,23700,0
20230628,165700,711055200,23700,23700,23700,23700,0
20230628,165600,711055200,23700,23700,23700,23700,0
20230628,165500,711055200,23700,23700,23700,23700,0
20230628,165400,711055200,23700,23700,23700,23700,0
20230628,165300,711055200,23700,23700,23700,23700,0
20230628,165200,711055200,23700,23700,23700,23700,0
20230628,165100,711055200,23700,23700,23700,23700,0
20230628,165000,711055200,23700,23700,23700,23700,977
20230628,164900,711055200,23700,23700,23700,23700,0
20230628,164800,711055200,23700,23700,23700,23700,0
20230628,164700,711055200,23700,23700,23700,23700,0
20230628,164600,711055200,23700,23700,23700,23700,0
20230628,164500,711055200,23700,23700,23700,23700,0
20230628,164400,711055200,23700,23700,23700,23700,0
20230628,164300,711055200,23700,23700,23700,23700,0
20230628,164200,711055200,23700,23700,23700,23700,0
20230628,164100,711055200,23700,23700,23700,23700,0
20230628,164000,711055200,23700,23700,23700,23700,0
20230628,163900,711055200,23700,23700,23700,23700,0
20230628,163800,711055200,23700,23700,23700,23700,0
20230628,163700,711055200,23700,23700,23700,23700,0
20230628,163600,711055200,23700,23700,23700,23700,0
20230628,163500,711055200,23700,23700,23700,23700,0
20230628,163400,711055200,23700,23700,23700,23700,0
20230628,163300,711055200,23700,23700,23700,23700,0
20230628,163200,711055200,23700,23700,23700,23700,0
20230628,163100,711055200,23700,23700,23700,23700,0
20230628,163000,711055200,23700,23700,23700,23700,0
20230628,162900,711055200,23700,23700,23700,23700,0
20230628,162800,711055200,23700,23700,23700,23700,0
20230628,162700,711055200,23700,23700,23700,23700,0
20230628,162600,711055200,23700,23700,23700,23700,0
20230628,162500,711055200,23700,23700,23700,23700,0
20230628,162400,711055200,23700,23700,23700,23700,0
20230628,162300,711055200,23700,23700,23700,23700,0
20230628,162200,711055200,23700,23700,23700,23700,0
20230628,162100,711055200,23700,23700,23700,23700,0
20230628,162000,711055200,23700,23700,23700,23700,977
20230628,161900,711055200,23700,23700,23700,23700,0
20230628,161800,711055200,23700,23700,23700,23700,0
20230628,161700,711055200,23700,23700,23700,23700,0
20230628,161600,711055200,23700,23700,23700,23700,0
20230628,161500,711055200,23700,23700,23700,23700,0
20230628,161400,711055200,23700,23700,23700,23700,0
20230628,161300,711055200,23700,23700,23700,23700,0
20230628,161200,711055200,23700,23700,23700,23700,0
20230628,161100,711055200,23700,23700,23700,23700,0
20230628,161000,711055200,23700,23700,23700,23700,0
20230628,160900,711055200,23700,23700,23700,23700,0
20230628,160800,711055200,23700,23700,23700,23700,0
20230628,160700,711055200,23700,23700,23700,23700,0
20230628,160600,711055200,23700,23700,23700,23700,0
20230628,160500,711055200,23700,23700,23700,23700,0
20230628,160400,711055200,23700,23700,23700,23700,0
20230628,160300,711055200,23700,23700,23700,23700,0
20230628,160200,711055200,23700,23700,23700,23700,0
20230628,160100,711055200,23700,23700,23700,23700,0
20230628,160000,711055200,23700,23700,23700,23700,0
20230628,155900,711055200,23700,23700,23700,23700,0
20230628,155800,711055200,23700,23700,23700,23700,0
20230628,155700,711055200,23700,23700,23700,23700,0
20230628,155600,711055200,23700,23700,23700,23700,0
20230628,155500,711055200,23700,23700,23700,23700,0
20230628,155400,711055200,23700,23700,23700,23700,0
20230628,155300,711055200,23700,23700,23700,23700,0
20230628,155200,711055200,23700,23700,23700,23700,0
20230628,155100,711055200,23700,23700,23700,23700,0
20230628,155000,711055200,23700,23700,23700,23700,977
20230628,154900,711055200,23700,23700,23700,23700,0
20230628,154800,711055200,23700,23700,23700,23700,0
20230628,154700,711055200,23700,23700,23700,23700,0
20230628,154600,711055200,23700,23700,23700,23700,0
20230628,154500,711055200,23700,23700,23700,23700,0
20230628,154400,711055200,23700,23700,23700,23700,0
20230628,154300,711055200,23700,23700,23700,23700,0
20230628,154200,711055200,23700,23700,23700,23700,0
20230628,154100,711055200,23700,23700,23700,23700,0
20230628,154000,711055200,23700,23700,23700,23700,0
20230628,153900,711055200,23700,23700,23700,23700,0
20230628,153800,711055200,23700,23700,23700,23700,0
20230628,153700,711055200,23700,23700,23700,23700,0
20230628,153600,711055200,23700,23700,23700,23700,0
20230628,153500,711055200,23700,23700,23700,23700,0
20230628,153400,711055200,23700,23700,23700,23700,0
20230628,153300,711055200,23700,23700,23700,23700,0
20230628,153200,711055200,23700,23700,23700,23700,0
20230628,153100,711055200,23700,23700,23700,23700,0
20230628,153000,711055200,23700,23700,23700,23700,977
20230628,152900,687900300,23600,23600,23600,23600,0
20230628,152800,687900300,23600,23600,23600,23600,0
20230628,152700,687900300,23600,23600,23600,23600,0
20230628,152600,687900300,23600,23600,23600,23600,0
20230628,152500,687900300,23600,23600,23600,23600,0
20230628,152400,687900300,23600,23600,23600,23600,0
20230628,152300,687900300,23600,23600,23600,23600,0
20230628,152200,687900300,23600,23600,23600,23600,0
20230628,152100,687900300,23600,23600,23600,23600,0
20230628,152000,687900300,23600,23600,23600,23600,0
20230628,151900,687900300,23600,23600,23600,23600,0
20230628,151800,687900300,23600,23550,23600,23550,44
20230628,151700,686862150,23550,23550,23550,23550,15
20230628,151600,686508900,23400,23500,23500,23400,389
20230628,151500,677384650,23600,23550,23600,23500,193
20230628,151400,672847100,23550,23550,23550,23550,1
20230628,151300,672823550,23600,23550,23600,23550,2
20230628,151200,672776400,23500,23700,23700,23500,1182
20230628,151100,644935900,23700,23700,23700,23700,0
20230628,151000,644935900,23700,23600,23700,23600,40
20230628,150900,643988500,23700,23700,23700,23700,34
20230628,150800,643182700,23700,23700,23700,23700,3
20230628,150700,643111600,23600,23600,23600,23600,80
20230628,150600,641223600,23700,23700,23700,23700,41
20230628,150500,640251900,23700,23700,23700,23700,4
20230628,150400,640157100,23750,23750,23750,23750,34
20230628,150300,639349600,23750,23750,23750,23750,46
20230628,150200,638257100,23750,23600,23750,23600,48
20230628,150100,637118600,23600,23600,23600,23600,0
20230628,150000,637118600,23600,23600,23750,23600,43
20230628,145900,636099050,23650,23650,23650,23650,3
20230628,145800,636028100,23650,23600,23650,23600,35
20230628,145700,635200400,23650,23650,23650,23650,58
20230628,145600,633828700,23650,23650,23650,23650,34
20230628,145500,633024600,23650,23600,23650,23600,8
20230628,145400,632835600,23550,23550,23550,23550,0
20230628,145300,632835600,23550,23600,23600,23550,193
20230628,145200,628282450,23650,23650,23650,23650,46
20230628,145100,627194550,23650,23650,23650,23650,34
20230628,145000,626390450,23650,23650,23650,23650,0
20230628,144900,626390450,23650,23650,23650,23650,37
20230628,144800,625515400,23550,23600,23600,23550,66
20230628,144700,623959900,23600,23600,23600,23600,47
20230628,144600,622850700,23600,23750,23750,23600,585
20230628,144500,609016400,23800,23800,23800,23800,38
20230628,144400,608112000,23800,23800,23800,23800,0
20230628,144300,608112000,23800,23800,23800,23800,0
20230628,144200,608112000,23800,23750,23800,23750,39
20230628,144100,607185550,23800,23800,23800,23800,0
20230628,144000,607185550,23800,23900,23900,23800,125
20230628,143900,604205350,23900,23900,23900,23900,3
20230628,143800,604133650,23750,23750,23750,23750,0
20230628,143700,604133650,23750,23750,23750,23750,0
20230628,143600,604133650,23750,23900,23900,23750,54
20230628,143500,602845450,23850,23850,23850,23850,40
20230628,143400,601891450,23850,23850,23850,23850,0
20230628,143300,601891450,23850,23750,23850,23750,109
20230628,143200,599297800,23850,23800,23850,23750,109
20230628,143100,596706950,23800,23800,23800,23800,18
20230628,143000,596278550,23800,23800,23800,23800,34
20230628,142900,595469350,23850,23850,23850,23850,57
20230628,142800,594109900,23850,23850,23850,23850,0
20230628,142700,594109900,23850,23800,23850,23800,41
20230628,142600,593132400,23800,23800,23800,23800,38
20230628,142500,592228000,23850,23850,23850,23850,0
20230628,142400,592228000,23850,23850,23850,23850,70
20230628,142300,590558500,23850,23850,23850,23850,38
20230628,142200,589652200,23850,23850,23850,23850,0
20230628,142100,589652200,23850,23850,23850,23850,0
20230628,142000,589652200,23850,23800,23850,23800,5
20230628,141900,589533100,23800,23650,23800,23600,84
20230628,141800,587548850,23650,23850,23850,23650,171
20230628,141700,583497900,23900,23900,23900,23900,0
20230628,141600,583497900,23900,23700,23900,23700,45
20230628,141500,582430600,23700,23750,23750,23700,103
20230628,141400,579986100,23850,23850,23850,23850,0
20230628,141300,579986100,23850,23900,23900,23800,39
20230628,141200,579055800,23900,23900,23900,23900,34
20230628,141100,578243200,23900,23900,23900,23900,0
20230628,141000,578243200,23900,23900,23900,23900,37
20230628,140900,577358900,23900,23900,23900,23900,42
20230628,140800,576355100,23900,23900,23900,23900,33
20230628,140700,575566400,23900,23900,23900,23900,0
20230628,140600,575566400,23900,23850,23900,23850,38
20230628,140500,574658500,23850,23850,23850,23850,34
20230628,140400,573847600,23850,23850,23850,23850,380
20230628,140300,564784600,23850,23850,23850,23850,38
20230628,140200,563878300,23850,23850,23850,23850,42
20230628,140100,562876600,23850,23850,23850,23850,0
20230628,140000,562876600,23850,23850,23850,23650,38
20230628,135900,561970900,23850,23850,23850,23850,34
20230628,135800,561160000,23850,23850,23850,23850,34
20230628,135700,560349100,23850,23850,23850,23850,38
20230628,135600,559442800,23850,23850,23850,23850,0
20230628,135500,559442800,23850,23850,23850,23850,0
20230628,135400,559442800,23850,23750,23850,23750,4
20230628,135300,559347700,23750,23750,23750,23750,97
20230628,135200,557043950,23850,23850,23850,23850,0
20230628,135100,557043950,23850,23850,23850,23850,78
20230628,135000,555183650,23850,23850,23850,23850,3
20230628,134900,555112100,23750,23750,23750,23750,0
20230628,134800,555112100,23750,23750,23750,23750,67
20230628,134700,553520850,23850,23850,23850,23850,38
20230628,134600,552614550,23850,23850,23850,23850,9
20230628,134500,552399900,23700,23700,23700,23700,0
20230628,134400,552399900,23700,23800,23850,23700,94
20230628,134300,550171450,23850,23850,23850,23850,18
20230628,134200,549742150,23850,23850,23850,23850,34
20230628,134100,548931250,23850,23800,23850,23800,34
20230628,134000,548120600,23800,23850,23850,23800,11
20230628,133900,547858400,23850,23800,23850,23800,34
20230628,133800,547048850,23800,23800,23800,23800,34
20230628,133700,546239650,23800,23800,23800,23800,38
20230628,133600,545335250,23800,23800,23800,23800,2
20230628,133500,545287650,23600,23600,23600,23600,1
20230628,133400,545264050,23800,23800,23800,23800,5
20230628,133300,545145050,23550,23700,23700,23550,290
20230628,133200,538289650,23850,23850,23850,23850,54
20230628,133100,537001750,23850,23850,23850,23850,3
20230628,133000,536930200,23700,23700,23700,23700,1
20230628,132900,536906500,23700,23750,23750,23700,292
20230628,132800,529982950,23850,23850,23850,23850,0
20230628,132700,529982950,23850,23800,23850,23700,261
20230628,132600,523779200,23850,23850,23850,23850,34
20230628,132500,522968300,23850,23850,23850,23850,0
20230628,132400,522968300,23850,23850,23850,23850,47
20230628,132300,521847350,23850,23850,23850,23850,34
20230628,132200,521036450,23850,23850,23850,23850,0
20230628,132100,521036450,23850,23850,23850,23850,3
20230628,132000,520964900,23700,23700,23700,23700,0
20230628,131900,520964900,23700,23700,23700,23700,28
20230628,131800,520301300,23700,23900,23900,23700,146
20230628,131700,516828400,23900,23900,23900,23900,30
20230628,131600,516111400,23900,23900,23900,23900,34
20230628,131500,515298800,23900,23900,23900,23900,0
20230628,131400,515298800,23900,23800,23900,23800,272
20230628,131300,508810000,23850,23850,23850,23850,0
20230628,131200,508810000,23850,23850,23850,23850,34
20230628,131100,507999100,23850,23800,23850,23800,9
20230628,131000,507784700,23850,23800,23850,23800,33
20230628,130900,506998150,23800,23800,23800,23800,34
20230628,130800,506188950,23800,23800,23800,23800,8
20230628,130700,505998550,23800,23800,23800,23800,10
20230628,130600,505760550,23800,23750,23800,23750,34
20230628,130500,504952650,23750,23750,23750,23750,38
20230628,130400,504050150,23750,23750,23750,23750,0
20230628,130300,504050150,23750,23750,23750,23750,34
20230628,130200,503242650,23750,23750,23750,23750,0
20230628,130100,503242650,23750,23700,23750,23600,183
20230628,130000,498919100,23750,23700,23750,23700,18
20230628,125900,498492100,23700,23700,23700,23700,55
20230628,125800,497188600,23800,23800,23850,23800,38
20230628,125700,496282600,23850,23850,23850,23850,2
20230628,125600,496234900,23850,23850,23850,23850,34
20230628,125500,495424000,23850,23850,23850,23850,38
20230628,125400,494517700,23850,23850,23850,23850,0
20230628,125300,494517700,23850,23800,23850,23800,34
20230628,125200,493707400,23800,23800,23800,23800,3
20230628,125100,493636000,23750,23750,23750,23750,0
20230628,125000,493636000,23750,23750,23750,23750,116
20230628,124900,490881000,23800,23750,23800,23750,2
20230628,124800,490833450,23800,23800,23800,23800,4
20230628,124700,490738250,23850,23800,23850,23800,77
20230628,124600,488905050,23800,23800,23800,23800,0
20230628,124500,488905050,23800,23850,23850,23800,5
20230628,124400,488786000,23650,23650,23650,23650,252
20230628,124300,482826200,23700,23700,23700,23700,0
20230628,124200,482826200,23700,23750,23750,23700,38
20230628,124100,481925450,23700,23700,23700,23700,0
20230628,124000,481925450,23700,23700,23700,23700,350
20230628,123900,473630450,23800,23800,23800,23800,4
20230628,123800,473535250,23800,23800,23800,23800,44
20230628,123700,472488050,23850,23850,23850,23850,0
20230628,123600,472488050,23850,23850,23850,23850,0
20230628,123500,472488050,23850,23850,23850,23850,71
20230628,123400,470794700,23700,23700,23700,23700,0
20230628,123300,470794700,23700,23850,23850,23700,35
20230628,123200,469960100,23850,23850,23850,23850,4
20230628,123100,469864700,23850,23850,23850,23850,34
20230628,123000,469053800,23850,23850,23850,23850,8
20230628,122900,468863000,23850,23850,23850,23850,36
20230628,122800,468004400,23850,23850,23850,23850,34
20230628,122700,467193500,23850,23850,23850,23850,44
20230628,122600,466144100,23850,23850,23850,23850,38
20230628,122500,465237800,23850,23850,23850,23850,0
20230628,122400,465237800,23850,23800,23850,23800,88
20230628,122300,463142550,23800,23800,23800,23800,0
20230628,122200,463142550,23800,23800,23800,23800,38
20230628,122100,462238150,23800,23800,23800,23800,0
20230628,122000,462238150,23800,23800,23800,23800,34
20230628,121900,461428950,23750,23750,23750,23750,3
20230628,121800,461357700,23650,23750,23750,23650,50
20230628,121700,460171200,23800,23800,23800,23800,0
20230628,121600,460171200,23800,23850,23850,23800,33
20230628,121500,459385600,23800,23800,23800,23800,102
20230628,121400,456958000,23800,23800,23800,23800,20
20230628,121300,456482000,23800,23750,23800,23750,58
20230628,121200,455102800,23750,23750,23750,23750,0
20230628,121100,455102800,23750,23750,23750,23750,73
20230628,121000,453369050,23800,23800,23800,23800,0
20230628,120900,453369050,23800,23800,23800,23800,37
20230628,120800,452488450,23800,23800,23800,23800,0
20230628,120700,452488450,23800,23750,23800,23750,68
20230628,120600,450871150,23750,23750,23750,23750,4
20230628,120500,450776150,23750,23750,23750,23750,34
20230628,120400,449968650,23750,23750,23750,23750,0
20230628,120300,449968650,23750,23750,23750,23750,38
20230628,120200,449066150,23750,23750,23750,23750,0
20230628,120100,449066150,23750,23750,23750,23750,33
20230628,120000,448282400,23700,23750,23750,23700,4
20230628,115900,448187450,23750,23750,23750,23750,34
20230628,115800,447379950,23750,23750,23750,23750,0
20230628,115700,447379950,23750,23750,23750,23750,0
20230628,115600,447379950,23750,23750,23750,23700,86
20230628,115500,445341150,23800,23750,23800,23750,44
20230628,115400,444294450,23750,23750,23750,23750,0
20230628,115300,444294450,23750,23700,23750,23700,72
20230628,115200,442585950,23700,23700,23700,23700,0
20230628,115100,442585950,23700,23700,23700,23700,33
20230628,115000,441803850,23700,23700,23700,23700,73
20230628,114900,440073750,23700,23700,23700,23700,76
20230628,114800,438272550,23700,23700,23700,23700,0
20230628,114700,438272550,23700,23700,23700,23700,38
20230628,114600,437371950,23700,23700,23700,23700,24
20230628,114500,436803150,23700,23700,23700,23700,35
20230628,114400,435973650,23700,23700,23700,23700,34
20230628,114300,435167850,23700,23700,23700,23700,4
20230628,114200,435073050,23700,23700,23700,23700,42
20230628,114100,434077650,23700,23700,23700,23700,34
20230628,114000,433271850,23700,23700,23700,23700,3
20230628,113900,433200750,23700,23700,23700,23700,34
20230628,113800,432394950,23700,23700,23700,23700,0
20230628,113700,432394950,23700,23700,23700,23700,47
20230628,113600,431281050,23700,23700,23700,23700,0
20230628,113500,431281050,23700,23700,23700,23700,34
20230628,113400,430475250,23700,23700,23700,23700,46
20230628,113300,429385050,23700,23700,23700,23700,0
20230628,113200,429385050,23700,23650,23700,23650,67
20230628,113100,427799300,23650,23650,23650,23650,0
20230628,113000,427799300,23650,23650,23650,23650,37
20230628,112900,426924250,23650,23650,23650,23650,0
20230628,112800,426924250,23650,23650,23650,23650,34
20230628,112700,426120150,23600,23600,23600,23600,239
20230628,112600,420479750,23600,23600,23600,23600,0
20230628,112500,420479750,23600,23600,23600,23600,134
20230628,112400,417317350,23450,23600,23600,23450,48
20230628,112300,416186050,23600,23600,23600,23600,0
20230628,112200,416186050,23600,23600,23600,23600,34
20230628,112100,415383650,23600,23600,23600,23600,3
20230628,112000,415312850,23500,23500,23500,23500,0
20230628,111900,415312850,23500,23500,23500,23500,213
20230628,111800,410307350,23600,23600,23600,23600,0
20230628,111700,410307350,23600,23600,23600,23600,38
20230628,111600,409410550,23600,23600,23600,23600,34
20230628,111500,408608150,23600,23600,23600,23600,0
20230628,111400,408608150,23600,23600,23600,23600,4
20230628,111300,408513750,23550,23550,23550,23550,68
20230628,111200,406912350,23600,23600,23600,23600,0
20230628,111100,406912350,23600,23600,23600,23600,40
20230628,111000,405968350,23550,23550,23550,23550,3
20230628,110900,405897700,23650,23650,23650,23650,0
20230628,110800,405897700,23650,23600,23650,23600,6
20230628,110700,405755900,23600,23600,23600,23600,134
20230628,110600,402593500,23650,23650,23650,23650,0
20230628,110500,402593500,23650,23600,23650,23600,168
20230628,110400,398627000,23600,23600,23600,23600,38
20230628,110300,397730200,23600,23600,23600,23600,34
20230628,110200,396927800,23600,23600,23600,23600,0
20230628,110100,396927800,23600,23600,23600,23600,37
20230628,110000,396054600,23550,23600,23600,23550,36
20230628,105900,395205100,23600,23600,23600,23600,8
20230628,105800,395016300,23600,23600,23600,23600,47
20230628,105700,393907100,23600,23600,23600,23600,2
20230628,105600,393859900,23600,23600,23600,23600,36
20230628,105500,393010300,23600,23600,23600,23600,73
20230628,105400,391287500,23600,23600,23600,23600,0
20230628,105300,391287500,23600,23600,23600,23600,33
20230628,105200,390508700,23600,23600,23600,23600,19
20230628,105100,390060300,23600,23600,23600,23600,37
20230628,105000,389187100,23500,23500,23500,23500,130
20230628,104900,386132100,23500,23500,23500,23500,0
20230628,104800,386132100,23500,23500,23500,23500,38
20230628,104700,385239100,23500,23500,23500,23500,0
20230628,104600,385239100,23500,23450,23500,23450,45
20230628,104500,384183800,23450,23500,23500,23450,184
20230628,104400,379867800,23500,23500,23500,23500,1
20230628,104300,379844300,23550,23550,23550,23500,1050
20230628,104200,355165450,23700,23700,23700,23700,3
20230628,104100,355094350,23700,23700,23700,23700,0
20230628,104000,355094350,23700,23650,23700,23650,134
20230628,103900,351925200,23700,23700,23700,23700,34
20230628,103800,351119400,23700,23700,23700,23700,38
20230628,103700,350218800,23700,23700,23700,23700,0
20230628,103600,350218800,23700,23700,23700,23700,43
20230628,103500,349199700,23700,23700,23700,23700,38
20230628,103400,348299100,23700,23700,23700,23700,0
20230628,103300,348299100,23700,23700,23700,23700,33
20230628,103200,347517000,23700,23700,23700,23700,56
20230628,103100,346189800,23650,23650,23650,23650,0
20230628,103000,346189800,23650,23650,23650,23650,16
20230628,102900,345811400,23700,23700,23700,23700,38
20230628,102800,344910800,23700,23700,23700,23700,0
20230628,102700,344910800,23700,23750,23750,23650,41
20230628,102600,343939350,23700,23700,23700,23700,34
20230628,102500,343133550,23700,23700,23700,23700,4
20230628,102400,343038750,23650,23650,23650,23650,272
20230628,102300,336605950,23650,23650,23650,23650,0
20230628,102200,336605950,23650,23650,23650,23650,4
20230628,102100,336511350,23400,23400,23400,23400,50
20230628,102000,335341350,23400,23650,23650,23400,3348
20230628,101900,256976800,23450,23650,23650,23450,338
20230628,101800,249031350,23700,23700,23700,23700,0
20230628,101700,249031350,23700,23700,23700,23700,0
20230628,101600,249031350,23700,23750,23750,23550,120
20230628,101500,246204250,23750,23600,23750,23550,188
20230628,101400,241771300,23600,23600,23750,23600,166
20230628,101300,237848750,23600,23600,23600,23600,33
20230628,101200,237069950,23750,23750,23750,23750,3
20230628,101100,236998700,23750,23600,23750,23600,995
20230628,101000,213516550,23750,23750,23750,23750,0
20230628,100900,213516550,23750,23850,23850,23650,580
20230628,100800,199768450,23850,23850,23850,23850,0
20230628,100700,199768450,23850,23850,23850,23850,34
20230628,100600,198957550,23850,23800,23850,23800,238
20230628,100500,193288500,23800,23800,23800,23800,34
20230628,100400,192479300,23800,23800,23800,23800,0
20230628,100300,192479300,23800,23800,23800,23800,13
20230628,100200,192169900,23800,23800,23800,23800,0
20230628,100100,192169900,23800,23800,23800,23800,36
20230628,100000,191313100,23700,23750,23750,23700,125
20230628,095900,188344400,23850,23850,23850,23850,4
20230628,095800,188249000,23850,23850,23850,23850,0
20230628,095700,188249000,23850,23850,23850,23850,0
20230628,095600,188249000,23850,23850,23850,23850,4
20230628,095500,188153600,23850,23750,23850,23750,23
20230628,095400,187606450,23850,23850,23850,23850,0
20230628,095300,187606450,23850,23850,23850,23850,0
20230628,095200,187606450,23850,23850,23850,23850,0
20230628,095100,187606450,23850,23850,23850,23850,0
20230628,095000,187606450,23850,23800,23850,23800,22
20230628,094900,187082750,23850,23850,23900,23850,210
20230628,094800,182068650,23850,23700,23850,23700,2
20230628,094700,182021100,23700,23700,23700,23700,685
20230628,094600,165786600,23750,23750,23750,23750,40
20230628,094500,164836600,23850,23850,23850,23850,0
20230628,094400,164836600,23850,23850,23850,23850,20
20230628,094300,164359600,23850,23850,23850,23850,0
20230628,094200,164359600,23850,23850,23850,23850,0
20230628,094100,164359600,23850,23850,23850,23850,1
20230628,094000,164335750,23700,23700,23700,23700,0
20230628,093900,164335750,23700,23750,23750,23700,175
20230628,093800,160187150,23800,23900,23900,23800,330
20230628,093700,152333050,23750,23750,23750,23750,300
20230628,093600,145208050,23750,23700,23750,23700,21
20230628,093500,144709850,23800,23800,23800,23800,0
20230628,093400,144709850,23800,23650,23800,23650,70
20230628,093300,143052100,23550,23550,23550,23550,49
20230628,093200,141898150,23500,23650,23650,23500,2000
20230628,093100,94842500,23650,23650,23650,23650,0
20230628,093000,94842500,23650,23650,23650,23650,5
20230628,092900,94724250,23650,23650,23650,23650,0
20230628,092800,94724250,23650,23650,23650,23650,0
20230628,092700,94724250,23650,23650,23650,23650,0
20230628,092600,94724250,23650,23650,23650,23650,0
20230628,092500,94724250,23650,23650,23650,23650,0
20230628,092400,94724250,23650,23650,23650,23650,5
20230628,092300,94606000,23550,23550,23550,23550,510
20230628,092200,82595500,23550,23600,23600,23550,460
20230628,092100,71749000,23650,23700,23700,23650,213
20230628,092000,66704950,23800,23800,23800,23800,0
20230628,091900,66704950,23800,23800,23800,23800,0
20230628,091800,66704950,23800,23800,23800,23800,0
20230628,091700,66704950,23800,23800,23800,23800,0
20230628,091600,66704950,23800,23800,23800,23800,0
20230628,091500,66704950,23800,23800,23800,23800,0
20230628,091400,66704950,23800,23750,23800,23750,11
20230628,091300,66443650,23750,23700,23750,23700,262
20230628,091200,60232750,23550,23550,23550,23550,0
20230628,091100,60232750,23550,23550,23550,23550,70
20230628,091000,58584250,23550,23550,23550,23550,0
20230628,090900,58584250,23550,23600,23600,23550,50
20230628,090800,57405750,23600,23600,23600,23600,100
20230628,090700,55045750,23600,23600,23600,23600,0
20230628,090600,55045750,23600,23550,23600,23550,111
20230628,090500,52431650,23550,23550,23550,23550,31
20230628,090400,51701600,23600,23650,23650,23600,220
20230628,090300,46499600,23550,23550,23550,23550,5
20230628,090200,46381850,23550,23550,23600,23500,372
20230628,090100,37621400,23600,23650,23650,23600,197
20230628,090000,32968900,23950,24000,24000,23850,1381