KissMeData/020000/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185900,2047250950,23700,23700,23700,23700,850
20230628,185800,2047250950,23700,23700,23700,23700,0
20230628,185700,2047250950,23700,23700,23700,23700,0
20230628,185600,2047250950,23700,23700,23700,23700,0
20230628,185500,2047250950,23700,23700,23700,23700,0
20230628,185400,2047250950,23700,23700,23700,23700,0
20230628,185300,2047250950,23700,23700,23700,23700,0
20230628,185200,2047250950,23700,23700,23700,23700,0
20230628,185100,2047250950,23700,23700,23700,23700,0
20230628,185000,2047250950,23700,23700,23700,23700,0
20230628,184900,2047250950,23700,23700,23700,23700,0
20230628,184800,2047250950,23700,23700,23700,23700,0
20230628,184700,2047250950,23700,23700,23700,23700,0
20230628,184600,2047250950,23700,23700,23700,23700,0
20230628,184500,2047250950,23700,23700,23700,23700,0
20230628,184400,2047250950,23700,23700,23700,23700,0
20230628,184300,2047250950,23700,23700,23700,23700,0
20230628,184200,2047250950,23700,23700,23700,23700,0
20230628,184100,2047250950,23700,23700,23700,23700,0
20230628,184000,2047250950,23700,23700,23700,23700,0
20230628,183900,2047250950,23700,23700,23700,23700,0
20230628,183800,2047250950,23700,23700,23700,23700,0
20230628,183700,2047250950,23700,23700,23700,23700,0
20230628,183600,2047250950,23700,23700,23700,23700,0
20230628,183500,2047250950,23700,23700,23700,23700,0
20230628,183400,2047250950,23700,23700,23700,23700,0
20230628,183300,2047250950,23700,23700,23700,23700,0
20230628,183200,2047250950,23700,23700,23700,23700,0
20230628,183100,2047250950,23700,23700,23700,23700,0
20230628,183000,2047250950,23700,23700,23700,23700,0
20230628,182900,2047250950,23700,23700,23700,23700,850
20230628,182800,2047250950,23700,23700,23700,23700,0
20230628,182700,2047250950,23700,23700,23700,23700,0
20230628,182600,2047250950,23700,23700,23700,23700,0
20230628,182500,2047250950,23700,23700,23700,23700,0
20230628,182400,2047250950,23700,23700,23700,23700,0
20230628,182300,2047250950,23700,23700,23700,23700,0
20230628,182200,2047250950,23700,23700,23700,23700,0
20230628,182100,2047250950,23700,23700,23700,23700,0
20230628,182000,2047250950,23700,23700,23700,23700,0
20230628,181900,2047250950,23700,23700,23700,23700,0
20230628,181800,2047250950,23700,23700,23700,23700,0
20230628,181700,2047250950,23700,23700,23700,23700,0
20230628,181600,2047250950,23700,23700,23700,23700,0
20230628,181500,2047250950,23700,23700,23700,23700,0
20230628,181400,2047250950,23700,23700,23700,23700,0
20230628,181300,2047250950,23700,23700,23700,23700,0
20230628,181200,2047250950,23700,23700,23700,23700,0
20230628,181100,2047250950,23700,23700,23700,23700,0
20230628,181000,2047250950,23700,23700,23700,23700,0
20230628,180900,2047250950,23700,23700,23700,23700,0
20230628,180800,2047250950,23700,23700,23700,23700,0
20230628,180700,2047250950,23700,23700,23700,23700,0
20230628,180600,2047250950,23700,23700,23700,23700,0
20230628,180500,2047250950,23700,23700,23700,23700,0
20230628,180400,2047250950,23700,23700,23700,23700,0
20230628,180300,2047250950,23700,23700,23700,23700,0
20230628,180200,2047250950,23700,23700,23700,23700,0
20230628,180100,2047250950,23700,23700,23700,23700,0
20230628,180000,2047250950,23700,23700,23700,23700,0
20230628,175900,2047250950,23700,23700,23700,23700,850
20230628,175800,2047250950,23700,23700,23700,23700,0
20230628,175700,2047250950,23700,23700,23700,23700,0
20230628,175600,2047250950,23700,23700,23700,23700,0
20230628,175500,2047250950,23700,23700,23700,23700,0
20230628,175400,2047250950,23700,23700,23700,23700,0
20230628,175300,2047250950,23700,23700,23700,23700,0
20230628,175200,2047250950,23700,23700,23700,23700,0
20230628,175100,2047250950,23700,23700,23700,23700,0
20230628,175000,2047250950,23700,23700,23700,23700,0
20230628,174900,2047250950,23700,23700,23700,23700,0
20230628,174800,2047250950,23700,23700,23700,23700,0
20230628,174700,2047250950,23700,23700,23700,23700,0
20230628,174600,2047250950,23700,23700,23700,23700,0
20230628,174500,2047250950,23700,23700,23700,23700,0
20230628,174400,2047250950,23700,23700,23700,23700,0
20230628,174300,2047250950,23700,23700,23700,23700,0
20230628,174200,2047250950,23700,23700,23700,23700,0
20230628,174100,2047250950,23700,23700,23700,23700,0
20230628,174000,2047250950,23700,23700,23700,23700,0
20230628,173900,2047250950,23700,23700,23700,23700,0
20230628,173800,2047250950,23700,23700,23700,23700,0
20230628,173700,2047250950,23700,23700,23700,23700,0
20230628,173600,2047250950,23700,23700,23700,23700,0
20230628,173500,2047250950,23700,23700,23700,23700,0
20230628,173400,2047250950,23700,23700,23700,23700,0
20230628,173300,2047250950,23700,23700,23700,23700,0
20230628,173200,2047250950,23700,23700,23700,23700,0
20230628,173100,2047250950,23700,23700,23700,23700,0
20230628,173000,2047250950,23700,23700,23700,23700,0
20230628,172900,2047250950,23700,23700,23700,23700,850
20230628,172800,2047250950,23700,23700,23700,23700,0
20230628,172700,2047250950,23700,23700,23700,23700,0
20230628,172600,2047250950,23700,23700,23700,23700,0
20230628,172500,2047250950,23700,23700,23700,23700,0
20230628,172400,2047250950,23700,23700,23700,23700,0
20230628,172300,2047250950,23700,23700,23700,23700,0
20230628,172200,2047250950,23700,23700,23700,23700,0
20230628,172100,2047250950,23700,23700,23700,23700,0
20230628,172000,2047250950,23700,23700,23700,23700,0
20230628,171900,2047250950,23700,23700,23700,23700,0
20230628,171800,2047250950,23700,23700,23700,23700,0
20230628,171700,2047250950,23700,23700,23700,23700,0
20230628,171600,2047250950,23700,23700,23700,23700,0
20230628,171500,2047250950,23700,23700,23700,23700,0
20230628,171400,2047250950,23700,23700,23700,23700,0
20230628,171300,2047250950,23700,23700,23700,23700,0
20230628,171200,2047250950,23700,23700,23700,23700,0
20230628,171100,2047250950,23700,23700,23700,23700,0
20230628,171000,2047250950,23700,23700,23700,23700,0
20230628,170900,2047250950,23700,23700,23700,23700,0
20230628,170800,2047250950,23700,23700,23700,23700,0
20230628,170700,2047250950,23700,23700,23700,23700,0
20230628,170600,2047250950,23700,23700,23700,23700,0
20230628,170500,2047250950,23700,23700,23700,23700,0
20230628,170400,2047250950,23700,23700,23700,23700,0
20230628,170300,2047250950,23700,23700,23700,23700,0
20230628,170200,2047250950,23700,23700,23700,23700,0
20230628,170100,2047250950,23700,23700,23700,23700,0
20230628,170000,2047250950,23700,23700,23700,23700,0
20230628,165900,2047250950,23700,23700,23700,23700,850
20230628,165800,2047250950,23700,23700,23700,23700,0
20230628,165700,2047250950,23700,23700,23700,23700,0
20230628,165600,2047250950,23700,23700,23700,23700,0
20230628,165500,2047250950,23700,23700,23700,23700,0
20230628,165400,2047250950,23700,23700,23700,23700,0
20230628,165300,2047250950,23700,23700,23700,23700,0
20230628,165200,2047250950,23700,23700,23700,23700,0
20230628,165100,2047250950,23700,23700,23700,23700,0
20230628,165000,2047250950,23700,23700,23700,23700,0
20230628,164900,2047250950,23700,23700,23700,23700,0
20230628,164800,2047250950,23700,23700,23700,23700,0
20230628,164700,2047250950,23700,23700,23700,23700,0
20230628,164600,2047250950,23700,23700,23700,23700,0
20230628,164500,2047250950,23700,23700,23700,23700,0
20230628,164400,2047250950,23700,23700,23700,23700,0
20230628,164300,2047250950,23700,23700,23700,23700,0
20230628,164200,2047250950,23700,23700,23700,23700,0
20230628,164100,2047250950,23700,23700,23700,23700,0
20230628,164000,2047250950,23700,23700,23700,23700,0
20230628,163900,2047250950,23700,23700,23700,23700,0
20230628,163800,2047250950,23700,23700,23700,23700,0
20230628,163700,2047250950,23700,23700,23700,23700,0
20230628,163600,2047250950,23700,23700,23700,23700,0
20230628,163500,2047250950,23700,23700,23700,23700,0
20230628,163400,2047250950,23700,23700,23700,23700,0
20230628,163300,2047250950,23700,23700,23700,23700,0
20230628,163200,2047250950,23700,23700,23700,23700,0
20230628,163100,2047250950,23700,23700,23700,23700,0
20230628,163000,2047250950,23700,23700,23700,23700,0
20230628,162900,2047250950,23700,23700,23700,23700,850
20230628,162800,2047250950,23700,23700,23700,23700,0
20230628,162700,2047250950,23700,23700,23700,23700,0
20230628,162600,2047250950,23700,23700,23700,23700,0
20230628,162500,2047250950,23700,23700,23700,23700,0
20230628,162400,2047250950,23700,23700,23700,23700,0
20230628,162300,2047250950,23700,23700,23700,23700,0
20230628,162200,2047250950,23700,23700,23700,23700,0
20230628,162100,2047250950,23700,23700,23700,23700,0
20230628,162000,2047250950,23700,23700,23700,23700,0
20230628,161900,2047250950,23700,23700,23700,23700,0
20230628,161800,2047250950,23700,23700,23700,23700,0
20230628,161700,2047250950,23700,23700,23700,23700,0
20230628,161600,2047250950,23700,23700,23700,23700,0
20230628,161500,2047250950,23700,23700,23700,23700,0
20230628,161400,2047250950,23700,23700,23700,23700,0
20230628,161300,2047250950,23700,23700,23700,23700,0
20230628,161200,2047250950,23700,23700,23700,23700,0
20230628,161100,2047250950,23700,23700,23700,23700,0
20230628,161000,2047250950,23700,23700,23700,23700,0
20230628,160900,2047250950,23700,23700,23700,23700,0
20230628,160800,2047250950,23700,23700,23700,23700,0
20230628,160700,2047250950,23700,23700,23700,23700,0
20230628,160600,2047250950,23700,23700,23700,23700,0
20230628,160500,2047250950,23700,23700,23700,23700,0
20230628,160400,2047250950,23700,23700,23700,23700,0
20230628,160300,2047250950,23700,23700,23700,23700,0
20230628,160200,2047250950,23700,23700,23700,23700,0
20230628,160100,2047250950,23700,23700,23700,23700,0
20230628,160000,2047250950,23700,23700,23700,23700,0
20230628,155900,2047250950,23700,23700,23700,23700,850
20230628,155800,2047250950,23700,23700,23700,23700,0
20230628,155700,2047250950,23700,23700,23700,23700,0
20230628,155600,2047250950,23700,23700,23700,23700,0
20230628,155500,2047250950,23700,23700,23700,23700,0
20230628,155400,2047250950,23700,23700,23700,23700,0
20230628,155300,2047250950,23700,23700,23700,23700,0
20230628,155200,2047250950,23700,23700,23700,23700,0
20230628,155100,2047250950,23700,23700,23700,23700,0
20230628,155000,2047250950,23700,23700,23700,23700,0
20230628,154900,2047250950,23700,23700,23700,23700,0
20230628,154800,2047250950,23700,23700,23700,23700,0
20230628,154700,2047250950,23700,23700,23700,23700,0
20230628,154600,2047250950,23700,23700,23700,23700,0
20230628,154500,2047250950,23700,23700,23700,23700,0
20230628,154400,2047250950,23700,23700,23700,23700,0
20230628,154300,2047250950,23700,23700,23700,23700,0
20230628,154200,2047250950,23700,23700,23700,23700,0
20230628,154100,2047250950,23700,23700,23700,23700,0
20230628,154000,2047250950,23700,23700,23700,23700,0
20230628,153900,2047250950,23700,23700,23700,23700,0
20230628,153800,2047250950,23700,23700,23700,23700,0
20230628,153700,2047250950,23700,23700,23700,23700,0
20230628,153600,2047250950,23700,23700,23700,23700,0
20230628,153500,2047250950,23700,23700,23700,23700,0
20230628,153400,2047250950,23700,23700,23700,23700,0
20230628,153300,2047250950,23700,23700,23700,23700,0
20230628,153200,2047250950,23700,23700,23700,23700,0
20230628,153100,2047250950,23700,23700,23700,23700,0
20230628,153000,2047250950,23700,23700,23700,23700,850
20230628,152900,2027105950,23650,23650,23650,23650,0
20230628,152800,2027105950,23650,23650,23650,23650,0
20230628,152700,2027105950,23650,23650,23650,23650,0
20230628,152600,2027105950,23650,23650,23650,23650,0
20230628,152500,2027105950,23650,23650,23650,23650,0
20230628,152400,2027105950,23650,23650,23650,23650,0
20230628,152300,2027105950,23650,23650,23650,23650,0
20230628,152200,2027105950,23650,23650,23650,23650,0
20230628,152100,2027105950,23650,23650,23650,23650,0
20230628,152000,2027105950,23650,23650,23650,23650,0
20230628,151900,2027105950,23650,23800,23800,23650,755
20230628,151800,2009150550,23800,23800,23800,23750,1162
20230628,151700,1981504200,23750,23750,23800,23700,1088
20230628,151600,1955625950,23750,23650,23800,23650,1542
20230628,151500,1919019500,23700,23650,23750,23650,263
20230628,151400,1912786750,23650,23700,23750,23650,321
20230628,151300,1905175800,23750,23700,23750,23650,261
20230628,151200,1898987650,23700,23700,23800,23650,374
20230628,151100,1890116950,23700,23700,23750,23700,319
20230628,151000,1882544350,23700,23650,23750,23650,217
20230628,150900,1877396150,23650,23650,23750,23650,244
20230628,150800,1871614200,23650,23650,23750,23650,364
20230628,150700,1862980650,23700,23650,23750,23650,251
20230628,150600,1857026850,23650,23700,23750,23650,384
20230628,150500,1847924900,23700,23650,23700,23650,418
20230628,150400,1838020350,23700,23650,23700,23650,187
20230628,150300,1833590500,23650,23650,23700,23650,308
20230628,150200,1826293400,23700,23700,23750,23650,295
20230628,150100,1819304350,23700,23700,23750,23650,380
20230628,150000,1810298250,23700,23700,23750,23650,164
20230628,145900,1806412850,23700,23650,23750,23650,335
20230628,145800,1798463950,23700,23650,23750,23650,346
20230628,145700,1790261700,23700,23700,23750,23650,307
20230628,145600,1782975800,23700,23700,23750,23700,289
20230628,145500,1776119950,23750,23750,23750,23700,181
20230628,145400,1771824150,23700,23700,23800,23700,503
20230628,145300,1759884250,23750,23700,23750,23650,234
20230628,145200,1754335550,23700,23700,23750,23650,315
20230628,145100,1746860250,23700,23700,23750,23700,256
20230628,145000,1740784750,23700,23700,23750,23700,294
20230628,144900,1733810500,23700,23700,23750,23650,193
20230628,144800,1729232700,23750,23650,23800,23650,301
20230628,144700,1722088300,23700,23700,23800,23650,347
20230628,144600,1713858700,23700,23650,23800,23650,308
20230628,144500,1706549700,23650,23700,23750,23650,215
20230628,144400,1701455250,23650,23750,23750,23650,348
20230628,144300,1693203350,23750,23650,23750,23650,215
20230628,144200,1688111400,23650,23650,23700,23650,313
20230628,144100,1680700450,23700,23600,23700,23600,344
20230628,144000,1672552250,23650,23650,23700,23600,211
20230628,143900,1667557100,23700,23650,23700,23600,311
20230628,143800,1660196450,23700,23600,23700,23600,180
20230628,143700,1655934850,23600,23600,23700,23600,301
20230628,143600,1648805550,23600,23700,23750,23600,416
20230628,143500,1638951250,23750,23700,23750,23700,252
20230628,143400,1632971850,23700,23650,23750,23650,294
20230628,143300,1626001600,23700,23750,23800,23650,204
20230628,143200,1621162450,23700,23700,23750,23650,259
20230628,143100,1615017900,23700,23650,23700,23650,146
20230628,143000,1611560100,23700,23650,23750,23600,299
20230628,142900,1604473750,23650,23550,23650,23500,337
20230628,142800,1596527250,23550,23650,23650,23550,326
20230628,142700,1588835000,23650,23550,23700,23550,332
20230628,142600,1580994650,23550,23550,23650,23550,230
20230628,142500,1575571850,23600,23500,23650,23500,310
20230628,142400,1568271600,23500,23500,23600,23500,251
20230628,142300,1562355300,23550,23500,23600,23500,332
20230628,142200,1554527650,23550,23550,23600,23500,264
20230628,142100,1548310150,23500,23550,23600,23500,255
20230628,142000,1542302750,23550,23550,23600,23450,852
20230628,141900,1522266450,23500,23550,23600,23500,369
20230628,141800,1513580500,23550,23550,23600,23500,422
20230628,141700,1503642850,23600,23550,23650,23500,556
20230628,141600,1490539800,23600,23550,23600,23500,342
20230628,141500,1482481900,23600,23600,23650,23550,325
20230628,141400,1474813100,23550,23600,23650,23550,207
20230628,141300,1469923700,23600,23550,23650,23550,380
20230628,141200,1460957800,23550,23600,23650,23550,520
20230628,141100,1448674000,23600,23700,23700,23600,561
20230628,141000,1435403150,23650,23750,23750,23650,355
20230628,140900,1426991800,23700,23800,23800,23700,535
20230628,140800,1414291750,23750,23800,23800,23750,766
20230628,140700,1396071700,23850,23850,23850,23750,297
20230628,140600,1388998650,23850,23800,23850,23750,249
20230628,140500,1383066400,23750,23750,23850,23750,306
20230628,140400,1375783800,23750,23800,23850,23750,300
20230628,140300,1368643750,23800,23850,23850,23750,336
20230628,140200,1360646900,23800,23850,23850,23800,209
20230628,140100,1355667200,23800,23850,23900,23800,461
20230628,140000,1344671200,23800,23900,23900,23800,446
20230628,135900,1334030650,23850,23900,23950,23850,1348
20230628,135800,1301843650,23950,23900,23950,23850,563
20230628,135700,1288386350,23850,23900,23950,23850,258
20230628,135600,1282222400,23900,23950,23950,23850,502
20230628,135500,1270236750,23950,23900,23950,23850,330
20230628,135400,1262352000,23900,23950,23950,23900,172
20230628,135300,1258238500,23950,23900,23950,23850,544
20230628,135200,1245229000,23900,23850,23900,23850,203
20230628,135100,1240385750,23850,23900,23900,23850,192
20230628,135000,1235800750,23850,23850,23900,23800,659
20230628,134900,1220073700,23800,23850,23900,23800,132
20230628,134800,1216925400,23850,23800,23900,23800,251
20230628,134700,1210937500,23850,23850,23900,23850,171
20230628,134600,1206857700,23800,23850,23850,23800,1097
20230628,134500,1180695350,23800,23850,23850,23800,112
20230628,134400,1178029400,23850,23850,23900,23800,214
20230628,134300,1172924000,23850,23850,23900,23800,208
20230628,134200,1167965200,23800,23850,23900,23800,280
20230628,134100,1161290600,23850,23800,23900,23800,347
20230628,134000,1153011100,23800,23800,23850,23800,267
20230628,133900,1146648800,23800,23850,23850,23800,328
20230628,133800,1138837600,23800,23800,23850,23750,1115
20230628,133700,1112303100,23800,23850,23900,23800,390
20230628,133600,1103000000,23850,23850,23900,23850,551
20230628,133500,1089840550,23800,23900,23950,23800,776
20230628,133400,1071313100,23900,23800,23950,23800,1029
20230628,133300,1046727600,23800,23800,23850,23800,135
20230628,133200,1043510300,23750,23800,23850,23750,879
20230628,133100,1022582500,23800,23750,23800,23750,388
20230628,133000,1013361900,23750,23650,23750,23600,1295
20230628,132900,982693250,23650,23650,23650,23650,116
20230628,132800,979949850,23600,23600,23650,23600,205
20230628,132700,975104450,23650,23650,23650,23650,1
20230628,132600,975080800,23550,23600,23600,23550,129
20230628,132500,972036600,23600,23650,23650,23600,480
20230628,132400,960708200,23650,23650,23650,23650,1
20230628,132300,960684550,23600,23600,23600,23600,0
20230628,132200,960684550,23600,23600,23650,23600,81
20230628,132100,958772900,23650,23600,23650,23600,408
20230628,132000,949144050,23650,23600,23650,23600,136
20230628,131900,945929100,23600,23600,23600,23600,44
20230628,131800,944890700,23550,23600,23650,23550,135
20230628,131700,941704500,23650,23600,23650,23600,62
20230628,131600,940240700,23600,23600,23650,23600,302
20230628,131500,933112450,23600,23600,23600,23600,1
20230628,131400,933088850,23600,23550,23600,23550,95
20230628,131300,930847050,23650,23600,23650,23600,1323
20230628,131200,899614200,23650,23550,23650,23550,192
20230628,131100,895083100,23550,23600,23600,23550,8
20230628,131000,894894350,23550,23650,23650,23550,12
20230628,130900,894611200,23650,23450,23700,23450,4431
20230628,130800,790375800,23350,23400,23400,23350,56
20230628,130700,789067150,23350,23450,23450,23350,338
20230628,130600,781141850,23400,23400,23400,23350,2822
20230628,130500,715152350,23350,23350,23350,23350,11
20230628,130400,714895500,23350,23400,23400,23350,18
20230628,130300,714474900,23350,23350,23350,23350,60
20230628,130200,713073900,23350,23350,23400,23350,1274
20230628,130100,683316200,23300,23300,23350,23300,123
20230628,130000,680449050,23300,23300,23350,23300,259
20230628,125900,674412750,23300,23300,23300,23300,9
20230628,125800,674203050,23350,23350,23350,23300,771
20230628,125700,656222250,23350,23350,23350,23350,0
20230628,125600,656222250,23350,23400,23400,23350,10
20230628,125500,655988700,23300,23300,23300,23300,9
20230628,125400,655779000,23400,23400,23400,23400,0
20230628,125300,655779000,23400,23350,23400,23350,57
20230628,125200,654447000,23400,23400,23400,23400,1
20230628,125100,654423600,23400,23400,23400,23400,0
20230628,125000,654423600,23400,23400,23400,23400,43
20230628,124900,653417400,23350,23350,23350,23350,16
20230628,124800,653043800,23350,23350,23350,23350,117
20230628,124700,650311850,23350,23350,23400,23350,503
20230628,124600,638563850,23350,23350,23350,23350,0
20230628,124500,638563850,23350,23400,23400,23350,155
20230628,124400,634944350,23400,23400,23400,23400,6
20230628,124300,634803950,23400,23400,23400,23400,6
20230628,124200,634663550,23350,23350,23350,23350,5
20230628,124100,634546800,23400,23400,23400,23350,58
20230628,124000,633191300,23400,23400,23400,23400,0
20230628,123900,633191300,23400,23400,23400,23350,66
20230628,123800,631649300,23400,23350,23400,23350,1435
20230628,123700,598119000,23350,23350,23350,23350,5
20230628,123600,598002250,23350,23350,23350,23350,5
20230628,123500,597885500,23350,23350,23350,23300,331
20230628,123400,590157550,23350,23350,23350,23350,0
20230628,123300,590157550,23350,23350,23350,23350,10
20230628,123200,589924050,23300,23300,23300,23300,0
20230628,123100,589924050,23300,23300,23300,23300,1
20230628,123000,589900750,23350,23300,23350,23300,39
20230628,122900,588991400,23350,23300,23350,23300,656
20230628,122800,573700650,23300,23300,23300,23300,0
20230628,122700,573700650,23300,23300,23300,23300,0
20230628,122600,573700650,23300,23300,23300,23250,209
20230628,122500,568839900,23350,23350,23350,23350,23
20230628,122400,568302850,23300,23250,23300,23250,5
20230628,122300,568186400,23250,23300,23350,23250,791
20230628,122200,549747650,23250,23300,23300,23250,13
20230628,122100,549444850,23300,23300,23300,23300,21
20230628,122000,548955550,23300,23250,23300,23250,880
20230628,121900,528487550,23200,23200,23200,23200,8
20230628,121800,528301950,23250,23250,23250,23250,1
20230628,121700,528278700,23200,23200,23200,23200,0
20230628,121600,528278700,23200,23200,23200,23200,0
20230628,121500,528278700,23200,23200,23200,23200,1
20230628,121400,528255500,23250,23200,23250,23200,216
20230628,121300,523242250,23200,23200,23200,23200,3
20230628,121200,523172650,23200,23150,23200,23150,10
20230628,121100,522941100,23200,23200,23200,23200,0
20230628,121000,522941100,23200,23200,23200,23200,10
20230628,120900,522709100,23200,23200,23200,23200,18
20230628,120800,522291500,23200,23150,23200,23150,72
20230628,120700,520623150,23150,23150,23150,23150,5
20230628,120600,520507400,23200,23150,23200,23150,93
20230628,120500,518353600,23150,23100,23150,23100,696
20230628,120400,502268650,23150,23150,23150,23100,3
20230628,120300,502199250,23150,23150,23150,23150,7
20230628,120200,502037200,23150,23150,23150,23150,10
20230628,120100,501805700,23150,23150,23150,23100,17
20230628,120000,501412600,23150,23150,23150,23100,13
20230628,115900,501111700,23150,23100,23150,23100,23
20230628,115800,500580100,23100,23100,23100,23100,9
20230628,115700,500372200,23150,23150,23150,23150,0
20230628,115600,500372200,23150,23100,23150,23100,9
20230628,115500,500164250,23100,23100,23150,23100,19
20230628,115400,499725300,23150,23150,23150,23150,12
20230628,115300,499447500,23100,23100,23100,23100,27
20230628,115200,498823800,23150,23150,23150,23100,33
20230628,115100,498060750,23150,23150,23150,23100,35
20230628,115000,497251350,23150,23150,23150,23150,0
20230628,114900,497251350,23150,23100,23150,23100,15
20230628,114800,496904550,23100,23150,23150,23100,19
20230628,114700,496465600,23150,23100,23150,23100,16
20230628,114600,496095450,23100,23100,23100,23100,8
20230628,114500,495910650,23100,23100,23100,23100,22
20230628,114400,495402450,23100,23100,23100,23100,10
20230628,114300,495171450,23150,23150,23150,23150,2
20230628,114200,495125150,23100,23100,23150,23100,33
20230628,114100,494362200,23100,23100,23100,23100,10
20230628,114000,494131200,23100,23100,23100,23100,19
20230628,113900,493692300,23150,23100,23150,23100,41
20230628,113800,492744500,23100,23100,23100,23100,1
20230628,113700,492721400,23100,23100,23100,23100,8
20230628,113600,492536600,23100,23100,23100,23100,19
20230628,113500,492097700,23100,23150,23150,23100,29
20230628,113400,491426750,23150,23150,23150,23150,10
20230628,113300,491195250,23150,23150,23150,23150,1
20230628,113200,491172100,23100,23150,23150,23100,17
20230628,113100,490779050,23150,23150,23150,23150,22
20230628,113000,490269750,23150,23100,23150,23100,105
20230628,112900,487840850,23100,23100,23100,23100,1
20230628,112800,487817750,23150,23100,23150,23100,346
20230628,112700,479824850,23100,23100,23100,23100,9
20230628,112600,479616950,23150,23150,23150,23150,10
20230628,112500,479385450,23150,23150,23150,23150,0
20230628,112400,479385450,23150,23150,23150,23150,0
20230628,112300,479385450,23150,23100,23150,23100,21
20230628,112200,478899700,23150,23150,23150,23150,1
20230628,112100,478876550,23100,23100,23150,23100,24
20230628,112000,478322100,23150,23150,23150,23100,40
20230628,111900,477396600,23150,23150,23150,23150,95
20230628,111800,475197350,23150,23100,23150,23100,253
20230628,111700,469350950,23100,23100,23100,23100,18
20230628,111600,468935150,23150,23200,23200,23150,247
20230628,111500,463217050,23200,23200,23200,23200,0
20230628,111400,463217050,23200,23150,23200,23150,24
20230628,111300,462660700,23150,23150,23150,23150,18
20230628,111200,462244000,23150,23200,23200,23150,11
20230628,111100,461989200,23150,23150,23150,23150,0
20230628,111000,461989200,23150,23150,23150,23150,0
20230628,110900,461989200,23150,23200,23200,23150,46
20230628,110800,460922850,23200,23200,23200,23200,10
20230628,110700,460690850,23150,23150,23150,23150,9
20230628,110600,460482500,23200,23200,23200,23200,1
20230628,110500,460459300,23150,23150,23150,23150,1
20230628,110400,460436150,23200,23200,23200,23200,0
20230628,110300,460436150,23200,23200,23200,23200,0
20230628,110200,460436150,23200,23200,23200,23200,78
20230628,110100,458626550,23200,23150,23200,23150,262
20230628,110000,452559150,23150,23150,23150,23100,46
20230628,105900,451494300,23100,23100,23100,23100,8
20230628,105800,451309500,23100,23100,23100,23100,0
20230628,105700,451309500,23100,23100,23150,23100,19
20230628,105600,450870100,23150,23150,23150,23150,0
20230628,105500,450870100,23150,23150,23150,23150,423
20230628,105400,441077650,23150,23200,23200,23150,27
20230628,105300,440452550,23150,23150,23150,23150,0
20230628,105200,440452550,23150,23150,23150,23150,44
20230628,105100,439433950,23200,23150,23200,23150,30
20230628,105000,438738800,23150,23150,23150,23150,15
20230628,104900,438391550,23150,23150,23150,23150,1
20230628,104800,438368400,23150,23150,23150,23150,17
20230628,104700,437974850,23200,23200,23200,23200,0
20230628,104600,437974850,23200,23150,23200,23150,100
20230628,104500,435656800,23150,23150,23150,23150,6
20230628,104400,435517900,23200,23150,23200,23150,50
20230628,104300,434359700,23150,23150,23150,23150,0
20230628,104200,434359700,23150,23150,23150,23150,10
20230628,104100,434128200,23200,23200,23200,23200,23
20230628,104000,433594600,23200,23200,23200,23150,55
20230628,103900,432319500,23200,23200,23200,23200,10
20230628,103800,432087500,23200,23200,23200,23200,31
20230628,103700,431368300,23250,23250,23250,23250,1
20230628,103600,431345050,23200,23200,23200,23200,0
20230628,103500,431345050,23200,23200,23200,23200,84
20230628,103400,429396250,23200,23250,23250,23200,51
20230628,103300,428210550,23250,23250,23250,23250,305
20230628,103200,421119300,23300,23250,23300,23250,13
20230628,103100,420816650,23250,23250,23250,23250,0
20230628,103000,420816650,23250,23300,23300,23250,38
20230628,102900,419932850,23250,23250,23250,23250,8
20230628,102800,419746850,23250,23300,23300,23250,332
20230628,102700,412027600,23250,23200,23250,23200,567
20230628,102600,398845450,23200,23250,23250,23200,2
20230628,102500,398799000,23200,23250,23250,23200,96
20230628,102400,396571000,23250,23250,23250,23250,34
20230628,102300,395780500,23250,23250,23250,23250,25
20230628,102200,395199250,23250,23150,23250,23150,2492
20230628,102100,337435000,23150,23100,23150,23100,29
20230628,102000,336764650,23100,23100,23150,23100,19
20230628,101900,336325600,23150,23100,23150,23100,48
20230628,101800,335216350,23100,23100,23150,23100,52
20230628,101700,334014700,23150,23150,23150,23100,54
20230628,101600,332766700,23150,23150,23150,23150,0
20230628,101500,332766700,23150,23100,23150,23100,229
20230628,101400,327475450,23100,23100,23100,23100,0
20230628,101300,327475450,23100,23100,23100,23100,0
20230628,101200,327475450,23100,23100,23100,23100,0
20230628,101100,327475450,23100,23100,23100,23100,2
20230628,101000,327429250,23100,23150,23150,23100,3
20230628,100900,327359850,23150,23100,23150,23100,131
20230628,100800,324332950,23100,23150,23150,23100,22
20230628,100700,323824700,23100,23100,23100,23100,1
20230628,100600,323801600,23150,23150,23150,23150,12
20230628,100500,323523800,23150,23150,23150,23150,0
20230628,100400,323523800,23150,23150,23150,23150,115
20230628,100300,320861550,23150,23150,23150,23150,120
20230628,100200,318083550,23150,23200,23200,23150,270
20230628,100100,311828050,23150,23150,23200,23150,93
20230628,100000,309674700,23200,23200,23200,23200,11
20230628,095900,309419500,23150,23150,23150,23150,382
20230628,095800,300576200,23150,23200,23200,23150,24
20230628,095700,300019900,23200,23150,23200,23100,2483
20230628,095600,242547700,23100,23150,23150,23100,723
20230628,095500,225846300,23100,23100,23150,23100,128
20230628,095400,222888850,23150,23100,23150,23100,75
20230628,095300,221156300,23100,23150,23150,23100,136
20230628,095200,218014650,23100,23100,23100,23100,10
20230628,095100,217783650,23150,23100,23150,23100,813
20230628,095000,199000850,23050,23100,23100,23050,11
20230628,094900,198747250,23100,23100,23100,23100,0
20230628,094800,198747250,23100,23050,23100,23050,7
20230628,094700,198585850,23050,23100,23100,23050,11
20230628,094600,198332050,23100,23100,23100,23100,10
20230628,094500,198101050,23100,23100,23100,23100,0
20230628,094400,198101050,23100,23100,23100,23100,507
20230628,094300,186389350,23100,23100,23150,23100,555
20230628,094200,173568800,23100,23100,23100,23100,21
20230628,094100,173083700,23100,23100,23100,23100,383
20230628,094000,164236400,23100,23100,23100,23100,161
20230628,093900,160517300,23150,23100,23150,23050,48
20230628,093800,159408500,23100,23100,23150,23100,953
20230628,093700,137394150,23100,23100,23100,23100,1
20230628,093600,137371050,23050,23050,23050,23050,297
20230628,093500,130525200,23050,23050,23050,23050,175
20230628,093400,126491450,23050,23000,23050,23000,297
20230628,093300,119658650,23000,23000,23000,23000,0
20230628,093200,119658650,23000,23050,23050,23000,581
20230628,093100,106295400,23000,23050,23050,23000,53
20230628,093000,105076350,23000,23000,23000,23000,5
20230628,092900,104961350,23000,23000,23000,23000,0
20230628,092800,104961350,23000,23050,23050,23000,111
20230628,092700,102402900,23050,23050,23050,23050,22
20230628,092600,101895800,23050,23050,23050,23000,496
20230628,092500,90463200,23000,23000,23000,23000,59
20230628,092400,89106200,22950,22950,22950,22950,1
20230628,092300,89083250,23000,23000,23050,23000,252
20230628,092200,83282250,23000,23000,23000,23000,100
20230628,092100,80982250,22950,23000,23000,22950,348
20230628,092000,72978450,22950,22950,22950,22950,62
20230628,091900,71555550,23000,23000,23000,23000,2
20230628,091800,71509550,23000,22950,23000,22950,68
20230628,091700,69948650,22950,22950,23000,22950,935
20230628,091600,48486250,23000,23000,23000,23000,0
20230628,091500,48486250,23000,23000,23000,23000,24
20230628,091400,47934250,23000,22950,23000,22950,202
20230628,091300,43288500,22950,22950,22950,22950,71
20230628,091200,41659050,22900,22950,22950,22900,121
20230628,091100,38883150,22950,22950,22950,22950,100
20230628,091000,36588150,23000,22950,23000,22950,76
20230628,090900,34843900,22950,22950,22950,22950,13
20230628,090800,34545550,22950,23000,23000,22950,417
20230628,090700,24972900,23000,22950,23000,22950,30
20230628,090600,24283150,23000,23000,23000,23000,121
20230628,090500,21500150,23000,22950,23000,22950,15
20230628,090400,21155650,23000,23000,23000,23000,0
20230628,090300,21155650,23000,22950,23000,22950,361
20230628,090200,12862400,22950,22900,22950,22900,118
20230628,090100,10154450,22900,22950,22950,22900,149
20230628,090000,6741500,22900,22850,22900,22850,295