KissMeData/084110/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193900,262489500,21150,21150,21150,21150,185
20230628,193800,262489500,21150,21150,21150,21150,0
20230628,193700,262489500,21150,21150,21150,21150,0
20230628,193600,262489500,21150,21150,21150,21150,0
20230628,193500,262489500,21150,21150,21150,21150,0
20230628,193400,262489500,21150,21150,21150,21150,0
20230628,193300,262489500,21150,21150,21150,21150,0
20230628,193200,262489500,21150,21150,21150,21150,0
20230628,193100,262489500,21150,21150,21150,21150,0
20230628,193000,262489500,21150,21150,21150,21150,0
20230628,192900,262489500,21150,21150,21150,21150,0
20230628,192800,262489500,21150,21150,21150,21150,0
20230628,192700,262489500,21150,21150,21150,21150,0
20230628,192600,262489500,21150,21150,21150,21150,0
20230628,192500,262489500,21150,21150,21150,21150,0
20230628,192400,262489500,21150,21150,21150,21150,0
20230628,192300,262489500,21150,21150,21150,21150,0
20230628,192200,262489500,21150,21150,21150,21150,0
20230628,192100,262489500,21150,21150,21150,21150,0
20230628,192000,262489500,21150,21150,21150,21150,0
20230628,191900,262489500,21150,21150,21150,21150,0
20230628,191800,262489500,21150,21150,21150,21150,0
20230628,191700,262489500,21150,21150,21150,21150,0
20230628,191600,262489500,21150,21150,21150,21150,0
20230628,191500,262489500,21150,21150,21150,21150,0
20230628,191400,262489500,21150,21150,21150,21150,0
20230628,191300,262489500,21150,21150,21150,21150,0
20230628,191200,262489500,21150,21150,21150,21150,0
20230628,191100,262489500,21150,21150,21150,21150,0
20230628,191000,262489500,21150,21150,21150,21150,0
20230628,190900,262489500,21150,21150,21150,21150,185
20230628,190800,262489500,21150,21150,21150,21150,0
20230628,190700,262489500,21150,21150,21150,21150,0
20230628,190600,262489500,21150,21150,21150,21150,0
20230628,190500,262489500,21150,21150,21150,21150,0
20230628,190400,262489500,21150,21150,21150,21150,0
20230628,190300,262489500,21150,21150,21150,21150,0
20230628,190200,262489500,21150,21150,21150,21150,0
20230628,190100,262489500,21150,21150,21150,21150,0
20230628,190000,262489500,21150,21150,21150,21150,0
20230628,185900,262489500,21150,21150,21150,21150,0
20230628,185800,262489500,21150,21150,21150,21150,0
20230628,185700,262489500,21150,21150,21150,21150,0
20230628,185600,262489500,21150,21150,21150,21150,0
20230628,185500,262489500,21150,21150,21150,21150,0
20230628,185400,262489500,21150,21150,21150,21150,0
20230628,185300,262489500,21150,21150,21150,21150,0
20230628,185200,262489500,21150,21150,21150,21150,0
20230628,185100,262489500,21150,21150,21150,21150,0
20230628,185000,262489500,21150,21150,21150,21150,0
20230628,184900,262489500,21150,21150,21150,21150,0
20230628,184800,262489500,21150,21150,21150,21150,0
20230628,184700,262489500,21150,21150,21150,21150,0
20230628,184600,262489500,21150,21150,21150,21150,0
20230628,184500,262489500,21150,21150,21150,21150,0
20230628,184400,262489500,21150,21150,21150,21150,0
20230628,184300,262489500,21150,21150,21150,21150,0
20230628,184200,262489500,21150,21150,21150,21150,0
20230628,184100,262489500,21150,21150,21150,21150,0
20230628,184000,262489500,21150,21150,21150,21150,0
20230628,183900,262489500,21150,21150,21150,21150,185
20230628,183800,262489500,21150,21150,21150,21150,0
20230628,183700,262489500,21150,21150,21150,21150,0
20230628,183600,262489500,21150,21150,21150,21150,0
20230628,183500,262489500,21150,21150,21150,21150,0
20230628,183400,262489500,21150,21150,21150,21150,0
20230628,183300,262489500,21150,21150,21150,21150,0
20230628,183200,262489500,21150,21150,21150,21150,0
20230628,183100,262489500,21150,21150,21150,21150,0
20230628,183000,262489500,21150,21150,21150,21150,0
20230628,182900,262489500,21150,21150,21150,21150,0
20230628,182800,262489500,21150,21150,21150,21150,0
20230628,182700,262489500,21150,21150,21150,21150,0
20230628,182600,262489500,21150,21150,21150,21150,0
20230628,182500,262489500,21150,21150,21150,21150,0
20230628,182400,262489500,21150,21150,21150,21150,0
20230628,182300,262489500,21150,21150,21150,21150,0
20230628,182200,262489500,21150,21150,21150,21150,0
20230628,182100,262489500,21150,21150,21150,21150,0
20230628,182000,262489500,21150,21150,21150,21150,0
20230628,181900,262489500,21150,21150,21150,21150,0
20230628,181800,262489500,21150,21150,21150,21150,0
20230628,181700,262489500,21150,21150,21150,21150,0
20230628,181600,262489500,21150,21150,21150,21150,0
20230628,181500,262489500,21150,21150,21150,21150,0
20230628,181400,262489500,21150,21150,21150,21150,0
20230628,181300,262489500,21150,21150,21150,21150,0
20230628,181200,262489500,21150,21150,21150,21150,0
20230628,181100,262489500,21150,21150,21150,21150,0
20230628,181000,262489500,21150,21150,21150,21150,0
20230628,180900,262489500,21150,21150,21150,21150,185
20230628,180800,262489500,21150,21150,21150,21150,0
20230628,180700,262489500,21150,21150,21150,21150,0
20230628,180600,262489500,21150,21150,21150,21150,0
20230628,180500,262489500,21150,21150,21150,21150,0
20230628,180400,262489500,21150,21150,21150,21150,0
20230628,180300,262489500,21150,21150,21150,21150,0
20230628,180200,262489500,21150,21150,21150,21150,0
20230628,180100,262489500,21150,21150,21150,21150,0
20230628,180000,262489500,21150,21150,21150,21150,0
20230628,175900,262489500,21150,21150,21150,21150,0
20230628,175800,262489500,21150,21150,21150,21150,0
20230628,175700,262489500,21150,21150,21150,21150,0
20230628,175600,262489500,21150,21150,21150,21150,0
20230628,175500,262489500,21150,21150,21150,21150,0
20230628,175400,262489500,21150,21150,21150,21150,0
20230628,175300,262489500,21150,21150,21150,21150,0
20230628,175200,262489500,21150,21150,21150,21150,0
20230628,175100,262489500,21150,21150,21150,21150,0
20230628,175000,262489500,21150,21150,21150,21150,0
20230628,174900,262489500,21150,21150,21150,21150,0
20230628,174800,262489500,21150,21150,21150,21150,0
20230628,174700,262489500,21150,21150,21150,21150,0
20230628,174600,262489500,21150,21150,21150,21150,0
20230628,174500,262489500,21150,21150,21150,21150,0
20230628,174400,262489500,21150,21150,21150,21150,0
20230628,174300,262489500,21150,21150,21150,21150,0
20230628,174200,262489500,21150,21150,21150,21150,0
20230628,174100,262489500,21150,21150,21150,21150,0
20230628,174000,262489500,21150,21150,21150,21150,0
20230628,173900,262489500,21150,21150,21150,21150,185
20230628,173800,262489500,21150,21150,21150,21150,0
20230628,173700,262489500,21150,21150,21150,21150,0
20230628,173600,262489500,21150,21150,21150,21150,0
20230628,173500,262489500,21150,21150,21150,21150,0
20230628,173400,262489500,21150,21150,21150,21150,0
20230628,173300,262489500,21150,21150,21150,21150,0
20230628,173200,262489500,21150,21150,21150,21150,0
20230628,173100,262489500,21150,21150,21150,21150,0
20230628,173000,262489500,21150,21150,21150,21150,0
20230628,172900,262489500,21150,21150,21150,21150,0
20230628,172800,262489500,21150,21150,21150,21150,0
20230628,172700,262489500,21150,21150,21150,21150,0
20230628,172600,262489500,21150,21150,21150,21150,0
20230628,172500,262489500,21150,21150,21150,21150,0
20230628,172400,262489500,21150,21150,21150,21150,0
20230628,172300,262489500,21150,21150,21150,21150,0
20230628,172200,262489500,21150,21150,21150,21150,0
20230628,172100,262489500,21150,21150,21150,21150,0
20230628,172000,262489500,21150,21150,21150,21150,0
20230628,171900,262489500,21150,21150,21150,21150,0
20230628,171800,262489500,21150,21150,21150,21150,0
20230628,171700,262489500,21150,21150,21150,21150,0
20230628,171600,262489500,21150,21150,21150,21150,0
20230628,171500,262489500,21150,21150,21150,21150,0
20230628,171400,262489500,21150,21150,21150,21150,0
20230628,171300,262489500,21150,21150,21150,21150,0
20230628,171200,262489500,21150,21150,21150,21150,0
20230628,171100,262489500,21150,21150,21150,21150,0
20230628,171000,262489500,21150,21150,21150,21150,0
20230628,170900,262489500,21150,21150,21150,21150,185
20230628,170800,262489500,21150,21150,21150,21150,0
20230628,170700,262489500,21150,21150,21150,21150,0
20230628,170600,262489500,21150,21150,21150,21150,0
20230628,170500,262489500,21150,21150,21150,21150,0
20230628,170400,262489500,21150,21150,21150,21150,0
20230628,170300,262489500,21150,21150,21150,21150,0
20230628,170200,262489500,21150,21150,21150,21150,0
20230628,170100,262489500,21150,21150,21150,21150,0
20230628,170000,262489500,21150,21150,21150,21150,0
20230628,165900,262489500,21150,21150,21150,21150,0
20230628,165800,262489500,21150,21150,21150,21150,0
20230628,165700,262489500,21150,21150,21150,21150,0
20230628,165600,262489500,21150,21150,21150,21150,0
20230628,165500,262489500,21150,21150,21150,21150,0
20230628,165400,262489500,21150,21150,21150,21150,0
20230628,165300,262489500,21150,21150,21150,21150,0
20230628,165200,262489500,21150,21150,21150,21150,0
20230628,165100,262489500,21150,21150,21150,21150,0
20230628,165000,262489500,21150,21150,21150,21150,0
20230628,164900,262489500,21150,21150,21150,21150,0
20230628,164800,262489500,21150,21150,21150,21150,0
20230628,164700,262489500,21150,21150,21150,21150,0
20230628,164600,262489500,21150,21150,21150,21150,0
20230628,164500,262489500,21150,21150,21150,21150,0
20230628,164400,262489500,21150,21150,21150,21150,0
20230628,164300,262489500,21150,21150,21150,21150,0
20230628,164200,262489500,21150,21150,21150,21150,0
20230628,164100,262489500,21150,21150,21150,21150,0
20230628,164000,262489500,21150,21150,21150,21150,0
20230628,163900,262489500,21150,21150,21150,21150,185
20230628,163800,262489500,21150,21150,21150,21150,0
20230628,163700,262489500,21150,21150,21150,21150,0
20230628,163600,262489500,21150,21150,21150,21150,0
20230628,163500,262489500,21150,21150,21150,21150,0
20230628,163400,262489500,21150,21150,21150,21150,0
20230628,163300,262489500,21150,21150,21150,21150,0
20230628,163200,262489500,21150,21150,21150,21150,0
20230628,163100,262489500,21150,21150,21150,21150,0
20230628,163000,262489500,21150,21150,21150,21150,0
20230628,162900,262489500,21150,21150,21150,21150,0
20230628,162800,262489500,21150,21150,21150,21150,0
20230628,162700,262489500,21150,21150,21150,21150,0
20230628,162600,262489500,21150,21150,21150,21150,0
20230628,162500,262489500,21150,21150,21150,21150,0
20230628,162400,262489500,21150,21150,21150,21150,0
20230628,162300,262489500,21150,21150,21150,21150,0
20230628,162200,262489500,21150,21150,21150,21150,0
20230628,162100,262489500,21150,21150,21150,21150,0
20230628,162000,262489500,21150,21150,21150,21150,0
20230628,161900,262489500,21150,21150,21150,21150,0
20230628,161800,262489500,21150,21150,21150,21150,0
20230628,161700,262489500,21150,21150,21150,21150,0
20230628,161600,262489500,21150,21150,21150,21150,0
20230628,161500,262489500,21150,21150,21150,21150,0
20230628,161400,262489500,21150,21150,21150,21150,0
20230628,161300,262489500,21150,21150,21150,21150,0
20230628,161200,262489500,21150,21150,21150,21150,0
20230628,161100,262489500,21150,21150,21150,21150,0
20230628,161000,262489500,21150,21150,21150,21150,0
20230628,160900,262489500,21150,21150,21150,21150,185
20230628,160800,262489500,21150,21150,21150,21150,0
20230628,160700,262489500,21150,21150,21150,21150,0
20230628,160600,262489500,21150,21150,21150,21150,0
20230628,160500,262489500,21150,21150,21150,21150,0
20230628,160400,262489500,21150,21150,21150,21150,0
20230628,160300,262489500,21150,21150,21150,21150,0
20230628,160200,262489500,21150,21150,21150,21150,0
20230628,160100,262489500,21150,21150,21150,21150,0
20230628,160000,262489500,21150,21150,21150,21150,0
20230628,155900,262489500,21150,21150,21150,21150,0
20230628,155800,262489500,21150,21150,21150,21150,0
20230628,155700,262489500,21150,21150,21150,21150,0
20230628,155600,262489500,21150,21150,21150,21150,0
20230628,155500,262489500,21150,21150,21150,21150,0
20230628,155400,262489500,21150,21150,21150,21150,0
20230628,155300,262489500,21150,21150,21150,21150,0
20230628,155200,262489500,21150,21150,21150,21150,0
20230628,155100,262489500,21150,21150,21150,21150,0
20230628,155000,262489500,21150,21150,21150,21150,0
20230628,154900,262489500,21150,21150,21150,21150,0
20230628,154800,262489500,21150,21150,21150,21150,0
20230628,154700,262489500,21150,21150,21150,21150,0
20230628,154600,262489500,21150,21150,21150,21150,0
20230628,154500,262489500,21150,21150,21150,21150,0
20230628,154400,262489500,21150,21150,21150,21150,0
20230628,154300,262489500,21150,21150,21150,21150,0
20230628,154200,262489500,21150,21150,21150,21150,0
20230628,154100,262489500,21150,21150,21150,21150,0
20230628,154000,262489500,21150,21150,21150,21150,0
20230628,153900,262489500,21150,21150,21150,21150,185
20230628,153800,262489500,21150,21150,21150,21150,0
20230628,153700,262489500,21150,21150,21150,21150,0
20230628,153600,262489500,21150,21150,21150,21150,0
20230628,153500,262489500,21150,21150,21150,21150,0
20230628,153400,262489500,21150,21150,21150,21150,0
20230628,153300,262489500,21150,21150,21150,21150,0
20230628,153200,262489500,21150,21150,21150,21150,0
20230628,153100,262489500,21150,21150,21150,21150,0
20230628,153000,262489500,21150,21150,21150,21150,185
20230628,152900,258576750,21150,21150,21150,21150,0
20230628,152800,258576750,21150,21150,21150,21150,0
20230628,152700,258576750,21150,21150,21150,21150,0
20230628,152600,258576750,21150,21150,21150,21150,0
20230628,152500,258576750,21150,21150,21150,21150,0
20230628,152400,258576750,21150,21150,21150,21150,0
20230628,152300,258576750,21150,21150,21150,21150,0
20230628,152200,258576750,21150,21150,21150,21150,0
20230628,152100,258576750,21150,21150,21150,21150,0
20230628,152000,258576750,21150,21150,21150,21150,0
20230628,151900,258576750,21150,21150,21150,21150,9
20230628,151800,258386400,21200,21150,21200,21150,18
20230628,151700,258005550,21200,21150,21200,21150,14
20230628,151600,257709400,21100,21100,21100,21100,25
20230628,151500,257181900,21200,21200,21200,21200,50
20230628,151400,256121900,21200,21150,21200,21100,206
20230628,151300,251772000,21200,21100,21200,21100,42
20230628,151200,250883900,21200,21200,21200,21200,1
20230628,151100,250862700,21100,21100,21100,21100,5
20230628,151000,250757200,21100,21100,21100,21100,1
20230628,150900,250736100,21200,21200,21200,21100,7
20230628,150800,250588200,21100,21150,21150,21100,60
20230628,150700,249319400,21150,21150,21150,21150,0
20230628,150600,249319400,21150,21200,21200,21150,749
20230628,150500,233456900,21200,21200,21200,21200,144
20230628,150400,230404100,21250,21250,21250,21250,0
20230628,150300,230404100,21250,21250,21250,21250,0
20230628,150200,230404100,21250,21200,21250,21200,6
20230628,150100,230276850,21250,21250,21250,21250,0
20230628,150000,230276850,21250,21250,21250,21250,0
20230628,145900,230276850,21250,21250,21250,21250,47
20230628,145800,229278100,21200,21200,21200,21200,50
20230628,145700,228218100,21200,21200,21200,21200,4
20230628,145600,228133300,21200,21200,21200,21200,324
20230628,145500,221264500,21250,21250,21250,21250,0
20230628,145400,221264500,21250,21250,21250,21250,5
20230628,145300,221158250,21250,21250,21250,21250,3
20230628,145200,221094500,21250,21250,21250,21250,0
20230628,145100,221094500,21250,21250,21250,21250,0
20230628,145000,221094500,21250,21250,21250,21250,0
20230628,144900,221094500,21250,21250,21250,21250,1
20230628,144800,221073250,21150,21200,21200,21150,5
20230628,144700,220967400,21200,21200,21200,21200,0
20230628,144600,220967400,21200,21200,21200,21200,0
20230628,144500,220967400,21200,21200,21200,21200,0
20230628,144400,220967400,21200,21200,21200,21200,0
20230628,144300,220967400,21200,21200,21200,21200,0
20230628,144200,220967400,21200,21200,21200,21200,0
20230628,144100,220967400,21200,21200,21200,21200,0
20230628,144000,220967400,21200,21200,21200,21200,0
20230628,143900,220967400,21200,21200,21200,21200,0
20230628,143800,220967400,21200,21200,21200,21200,6
20230628,143700,220840200,21250,21250,21250,21250,0
20230628,143600,220840200,21250,21250,21250,21250,0
20230628,143500,220840200,21250,21250,21250,21250,0
20230628,143400,220840200,21250,21250,21250,21250,0
20230628,143300,220840200,21250,21250,21250,21250,0
20230628,143200,220840200,21250,21250,21250,21250,0
20230628,143100,220840200,21250,21250,21250,21250,0
20230628,143000,220840200,21250,21250,21250,21250,0
20230628,142900,220840200,21250,21250,21250,21250,0
20230628,142800,220840200,21250,21250,21250,21250,0
20230628,142700,220840200,21250,21250,21250,21250,0
20230628,142600,220840200,21250,21250,21250,21250,0
20230628,142500,220840200,21250,21250,21250,21250,0
20230628,142400,220840200,21250,21250,21250,21250,0
20230628,142300,220840200,21250,21250,21250,21250,0
20230628,142200,220840200,21250,21250,21250,21250,0
20230628,142100,220840200,21250,21250,21250,21250,0
20230628,142000,220840200,21250,21250,21250,21250,0
20230628,141900,220840200,21250,21250,21250,21250,0
20230628,141800,220840200,21250,21250,21250,21250,1
20230628,141700,220818950,21200,21200,21200,21200,0
20230628,141600,220818950,21200,21200,21200,21200,42
20230628,141500,219928550,21200,21200,21200,21200,8
20230628,141400,219758950,21150,21150,21150,21150,0
20230628,141300,219758950,21150,21150,21150,21150,0
20230628,141200,219758950,21150,21150,21150,21150,0
20230628,141100,219758950,21150,21150,21150,21150,2
20230628,141000,219716650,21250,21250,21250,21250,0
20230628,140900,219716650,21250,21250,21250,21250,0
20230628,140800,219716650,21250,21250,21250,21250,0
20230628,140700,219716650,21250,21250,21250,21250,0
20230628,140600,219716650,21250,21250,21250,21250,0
20230628,140500,219716650,21250,21250,21250,21250,0
20230628,140400,219716650,21250,21250,21250,21250,0
20230628,140300,219716650,21250,21250,21250,21250,0
20230628,140200,219716650,21250,21250,21250,21250,0
20230628,140100,219716650,21250,21250,21250,21250,0
20230628,140000,219716650,21250,21250,21250,21250,0
20230628,135900,219716650,21250,21250,21250,21250,0
20230628,135800,219716650,21250,21250,21250,21250,0
20230628,135700,219716650,21250,21250,21250,21250,0
20230628,135600,219716650,21250,21250,21250,21250,0
20230628,135500,219716650,21250,21250,21250,21250,0
20230628,135400,219716650,21250,21250,21250,21250,0
20230628,135300,219716650,21250,21250,21250,21250,0
20230628,135200,219716650,21250,21250,21250,21250,0
20230628,135100,219716650,21250,21250,21250,21250,0
20230628,135000,219716650,21250,21200,21250,21200,2
20230628,134900,219674200,21200,21200,21200,21200,0
20230628,134800,219674200,21200,21200,21200,21200,1
20230628,134700,219653000,21150,21150,21150,21150,0
20230628,134600,219653000,21150,21150,21150,21150,0
20230628,134500,219653000,21150,21150,21150,21150,0
20230628,134400,219653000,21150,21150,21150,21150,0
20230628,134300,219653000,21150,21150,21150,21150,3
20230628,134200,219589550,21200,21200,21200,21200,0
20230628,134100,219589550,21200,21200,21200,21200,0
20230628,134000,219589550,21200,21200,21200,21200,100
20230628,133900,217469550,21250,21250,21250,21250,0
20230628,133800,217469550,21250,21250,21250,21250,0
20230628,133700,217469550,21250,21200,21250,21200,2
20230628,133600,217427100,21250,21250,21250,21250,2
20230628,133500,217384600,21250,21250,21250,21250,0
20230628,133400,217384600,21250,21250,21250,21250,1
20230628,133300,217363350,21250,21250,21250,21250,0
20230628,133200,217363350,21250,21250,21250,21250,0
20230628,133100,217363350,21250,21200,21250,21200,2
20230628,133000,217320900,21200,21200,21200,21200,100
20230628,132900,215200900,21200,21200,21200,21200,1
20230628,132800,215179700,21100,21100,21100,21100,18
20230628,132700,214799900,21150,21150,21150,21150,0
20230628,132600,214799900,21150,21150,21150,21150,5
20230628,132500,214694150,21100,21100,21100,21100,0
20230628,132400,214694150,21100,21100,21100,21100,0
20230628,132300,214694150,21100,21200,21200,21100,706
20230628,132200,199759200,21200,21200,21200,21200,0
20230628,132100,199759200,21200,21200,21200,21200,74
20230628,132000,198190400,21200,21200,21200,21200,0
20230628,131900,198190400,21200,21200,21200,21200,0
20230628,131800,198190400,21200,21200,21200,21200,0
20230628,131700,198190400,21200,21200,21200,21200,0
20230628,131600,198190400,21200,21200,21200,21200,0
20230628,131500,198190400,21200,21200,21200,21200,0
20230628,131400,198190400,21200,21200,21200,21200,8
20230628,131300,198020800,21250,21250,21250,21250,0
20230628,131200,198020800,21250,21250,21250,21250,0
20230628,131100,198020800,21250,21250,21250,21250,0
20230628,131000,198020800,21250,21250,21250,21250,0
20230628,130900,198020800,21250,21250,21250,21250,5
20230628,130800,197914550,21150,21150,21150,21150,0
20230628,130700,197914550,21150,21200,21200,21150,300
20230628,130600,191559250,21300,21300,21300,21300,0
20230628,130500,191559250,21300,21300,21300,21300,0
20230628,130400,191559250,21300,21300,21300,21300,0
20230628,130300,191559250,21300,21300,21300,21300,0
20230628,130200,191559250,21300,21300,21300,21300,0
20230628,130100,191559250,21300,21300,21300,21300,0
20230628,130000,191559250,21300,21150,21300,21150,10
20230628,125900,191347600,21300,21300,21300,21150,26
20230628,125800,190797300,21200,21200,21200,21200,0
20230628,125700,190797300,21200,21200,21200,21200,0
20230628,125600,190797300,21200,21200,21200,21200,251
20230628,125500,185476100,21200,21200,21200,21200,0
20230628,125400,185476100,21200,21200,21200,21200,0
20230628,125300,185476100,21200,21300,21300,21200,189
20230628,125200,181468800,21300,21300,21300,21300,0
20230628,125100,181468800,21300,21300,21300,21300,0
20230628,125000,181468800,21300,21300,21300,21300,0
20230628,124900,181468800,21300,21300,21300,21300,1
20230628,124800,181447500,21300,21300,21300,21300,0
20230628,124700,181447500,21300,21300,21300,21300,0
20230628,124600,181447500,21300,21300,21300,21300,4
20230628,124500,181362300,21300,21300,21300,21300,0
20230628,124400,181362300,21300,21300,21300,21300,1
20230628,124300,181341000,21300,21300,21300,21300,0
20230628,124200,181341000,21300,21300,21300,21300,0
20230628,124100,181341000,21300,21300,21300,21300,0
20230628,124000,181341000,21300,21300,21300,21300,0
20230628,123900,181341000,21300,21300,21300,21300,1
20230628,123800,181319700,21250,21250,21250,21250,303
20230628,123700,174880950,21300,21300,21300,21300,0
20230628,123600,174880950,21300,21300,21300,21300,0
20230628,123500,174880950,21300,21300,21300,21300,0
20230628,123400,174880950,21300,21300,21300,21300,0
20230628,123300,174880950,21300,21300,21300,21300,0
20230628,123200,174880950,21300,21300,21300,21300,0
20230628,123100,174880950,21300,21300,21300,21300,0
20230628,123000,174880950,21300,21300,21300,21300,0
20230628,122900,174880950,21300,21300,21300,21300,0
20230628,122800,174880950,21300,21300,21300,21300,0
20230628,122700,174880950,21300,21300,21300,21300,0
20230628,122600,174880950,21300,21300,21300,21300,0
20230628,122500,174880950,21300,21300,21300,21300,0
20230628,122400,174880950,21300,21300,21300,21300,0
20230628,122300,174880950,21300,21300,21300,21300,0
20230628,122200,174880950,21300,21300,21300,21300,0
20230628,122100,174880950,21300,21300,21300,21300,0
20230628,122000,174880950,21300,21300,21300,21300,2
20230628,121900,174838350,21300,21300,21300,21300,1
20230628,121800,174817050,21200,21200,21200,21200,0
20230628,121700,174817050,21200,21200,21200,21200,0
20230628,121600,174817050,21200,21200,21200,21200,0
20230628,121500,174817050,21200,21200,21200,21200,0
20230628,121400,174817050,21200,21200,21200,21200,0
20230628,121300,174817050,21200,21200,21200,21200,0
20230628,121200,174817050,21200,21200,21200,21200,0
20230628,121100,174817050,21200,21200,21200,21200,0
20230628,121000,174817050,21200,21200,21200,21200,0
20230628,120900,174817050,21200,21200,21200,21200,4
20230628,120800,174732250,21250,21250,21250,21250,0
20230628,120700,174732250,21250,21250,21250,21250,55
20230628,120600,173563500,21250,21250,21250,21250,83
20230628,120500,171799750,21250,21250,21250,21250,2
20230628,120400,171757250,21250,21250,21250,21250,0
20230628,120300,171757250,21250,21250,21250,21250,1
20230628,120200,171736000,21150,21150,21150,21150,0
20230628,120100,171736000,21150,21150,21150,21150,0
20230628,120000,171736000,21150,21150,21150,21150,0
20230628,115900,171736000,21150,21150,21150,21150,0
20230628,115800,171736000,21150,21150,21150,21150,0
20230628,115700,171736000,21150,21150,21150,21150,0
20230628,115600,171736000,21150,21150,21150,21150,0
20230628,115500,171736000,21150,21150,21150,21150,0
20230628,115400,171736000,21150,21150,21150,21150,1
20230628,115300,171714850,21250,21250,21250,21250,10
20230628,115200,171502350,21250,21250,21250,21250,0
20230628,115100,171502350,21250,21250,21250,21250,0
20230628,115000,171502350,21250,21250,21250,21250,1
20230628,114900,171481100,21150,21150,21150,21150,0
20230628,114800,171481100,21150,21150,21150,21150,0
20230628,114700,171481100,21150,21150,21150,21150,0
20230628,114600,171481100,21150,21150,21150,21150,0
20230628,114500,171481100,21150,21150,21150,21150,0
20230628,114400,171481100,21150,21150,21150,21150,0
20230628,114300,171481100,21150,21150,21150,21150,0
20230628,114200,171481100,21150,21150,21150,21150,0
20230628,114100,171481100,21150,21200,21200,21150,6
20230628,114000,171354100,21200,21200,21200,21200,0
20230628,113900,171354100,21200,21200,21200,21200,3
20230628,113800,171290500,21200,21200,21200,21200,0
20230628,113700,171290500,21200,21200,21200,21200,16
20230628,113600,170951300,21150,21150,21150,21150,0
20230628,113500,170951300,21150,21150,21150,21150,0
20230628,113400,170951300,21150,21150,21150,21150,400
20230628,113300,162491300,21200,21200,21200,21200,32
20230628,113200,161812900,21200,21200,21200,21200,0
20230628,113100,161812900,21200,21200,21200,21200,0
20230628,113000,161812900,21200,21200,21200,21200,0
20230628,112900,161812900,21200,21200,21200,21200,0
20230628,112800,161812900,21200,21200,21200,21200,0
20230628,112700,161812900,21200,21200,21200,21200,0
20230628,112600,161812900,21200,21200,21200,21200,0
20230628,112500,161812900,21200,21200,21200,21200,0
20230628,112400,161812900,21200,21200,21200,21200,1
20230628,112300,161791700,21150,21150,21150,21150,0
20230628,112200,161791700,21150,21150,21150,21150,0
20230628,112100,161791700,21150,21150,21150,21150,0
20230628,112000,161791700,21150,21150,21150,21150,0
20230628,111900,161791700,21150,21150,21150,21150,26
20230628,111800,161241800,21200,21200,21200,21200,0
20230628,111700,161241800,21200,21200,21200,21200,200
20230628,111600,157001800,21200,21200,21200,21200,0
20230628,111500,157001800,21200,21200,21200,21200,0
20230628,111400,157001800,21200,21200,21200,21200,101
20230628,111300,154860600,21250,21250,21250,21250,29
20230628,111200,154244350,21250,21250,21250,21250,0
20230628,111100,154244350,21250,21250,21250,21250,0
20230628,111000,154244350,21250,21250,21250,21250,0
20230628,110900,154244350,21250,21250,21250,21250,0
20230628,110800,154244350,21250,21250,21250,21250,0
20230628,110700,154244350,21250,21250,21250,21250,7
20230628,110600,154095600,21250,21250,21250,21250,0
20230628,110500,154095600,21250,21250,21250,21250,1
20230628,110400,154074350,21250,21250,21250,21250,0
20230628,110300,154074350,21250,21250,21250,21250,4
20230628,110200,153989350,21250,21250,21250,21250,0
20230628,110100,153989350,21250,21250,21250,21250,5
20230628,110000,153883100,21250,21200,21250,21200,233
20230628,105900,148938650,21200,21200,21200,21200,0
20230628,105800,148938650,21200,21200,21200,21200,2
20230628,105700,148896250,21150,21150,21150,21150,0
20230628,105600,148896250,21150,21150,21150,21150,0
20230628,105500,148896250,21150,21150,21150,21150,0
20230628,105400,148896250,21150,21150,21150,21150,1
20230628,105300,148875100,21150,21150,21150,21150,0
20230628,105200,148875100,21150,21150,21150,21150,0
20230628,105100,148875100,21150,21150,21150,21150,0
20230628,105000,148875100,21150,21150,21150,21150,0
20230628,104900,148875100,21150,21150,21150,21150,25
20230628,104800,148346350,21150,21150,21150,21150,64
20230628,104700,146992750,21150,21150,21150,21150,245
20230628,104600,141811000,21150,21150,21150,21150,50
20230628,104500,140753500,21150,21150,21150,21150,4
20230628,104400,140668900,21150,21150,21150,21150,100
20230628,104300,138553900,21200,21200,21200,21200,0
20230628,104200,138553900,21200,21200,21200,21200,0
20230628,104100,138553900,21200,21200,21200,21200,1
20230628,104000,138532700,21200,21200,21200,21200,15
20230628,103900,138214700,21200,21200,21200,21200,0
20230628,103800,138214700,21200,21200,21200,21200,1
20230628,103700,138193500,21150,21250,21250,21150,726
20230628,103600,122799500,21200,21200,21200,21200,0
20230628,103500,122799500,21200,21200,21200,21200,0
20230628,103400,122799500,21200,21250,21250,21200,4
20230628,103300,122714600,21200,21200,21200,21200,0
20230628,103200,122714600,21200,21200,21200,21200,0
20230628,103100,122714600,21200,21200,21200,21200,0
20230628,103000,122714600,21200,21200,21200,21200,0
20230628,102900,122714600,21200,21200,21200,21200,0
20230628,102800,122714600,21200,21200,21200,21200,0
20230628,102700,122714600,21200,21200,21200,21200,8
20230628,102600,122545000,21200,21200,21200,21200,15
20230628,102500,122227000,21200,21200,21200,21200,0
20230628,102400,122227000,21200,21200,21200,21200,0
20230628,102300,122227000,21200,21200,21200,21200,0
20230628,102200,122227000,21200,21200,21200,21200,5
20230628,102100,122121000,21200,21200,21200,21200,1
20230628,102000,122099800,21250,21250,21250,21250,1
20230628,101900,122078550,21250,21250,21250,21250,0
20230628,101800,122078550,21250,21250,21250,21250,0
20230628,101700,122078550,21250,21250,21250,21250,0
20230628,101600,122078550,21250,21250,21250,21250,0
20230628,101500,122078550,21250,21250,21250,21250,0
20230628,101400,122078550,21250,21250,21250,21250,0
20230628,101300,122078550,21250,21250,21250,21250,0
20230628,101200,122078550,21250,21250,21250,21250,0
20230628,101100,122078550,21250,21250,21250,21250,61
20230628,101000,120782300,21250,21250,21250,21250,0
20230628,100900,120782300,21250,21250,21250,21250,0
20230628,100800,120782300,21250,21250,21250,21250,77
20230628,100700,119146050,21250,21200,21250,21200,300
20230628,100600,112775900,21150,21150,21150,21150,416
20230628,100500,103977500,21200,21200,21200,21200,50
20230628,100400,102917500,21150,21200,21200,21150,111
20230628,100300,100569700,21200,21200,21200,21200,145
20230628,100200,97495700,21200,21250,21250,21200,6
20230628,100100,97368450,21200,21200,21200,21200,0
20230628,100000,97368450,21200,21350,21350,21200,581
20230628,095900,85046900,21250,21250,21250,21250,600
20230628,095800,72296900,21300,21300,21300,21300,0
20230628,095700,72296900,21300,21300,21300,21300,5
20230628,095600,72190400,21400,21400,21400,21400,0
20230628,095500,72190400,21400,21400,21400,21400,0
20230628,095400,72190400,21400,21400,21400,21400,0
20230628,095300,72190400,21400,21400,21400,21400,0
20230628,095200,72190400,21400,21300,21400,21250,85
20230628,095100,70382400,21300,21300,21300,21300,0
20230628,095000,70382400,21300,21300,21300,21300,10
20230628,094900,70169400,21300,21300,21300,21300,365
20230628,094800,62394900,21300,21350,21350,21300,105
20230628,094700,60153400,21350,21350,21350,21350,101
20230628,094600,57997050,21300,21300,21300,21300,0
20230628,094500,57997050,21300,21300,21300,21300,2
20230628,094400,57954450,21350,21350,21350,21350,0
20230628,094300,57954450,21350,21350,21350,21350,0
20230628,094200,57954450,21350,21350,21350,21350,71
20230628,094100,56438600,21350,21350,21350,21350,0
20230628,094000,56438600,21350,21350,21350,21350,1
20230628,093900,56417250,21350,21350,21350,21350,0
20230628,093800,56417250,21350,21350,21350,21350,60
20230628,093700,55136250,21400,21400,21400,21400,164
20230628,093600,51626650,21400,21450,21450,21400,11
20230628,093500,51391200,21450,21400,21450,21400,11
20230628,093400,51155550,21450,21450,21450,21450,6
20230628,093300,51026850,21450,21450,21450,21450,2
20230628,093200,50983950,21400,21400,21400,21400,1
20230628,093100,50962550,21450,21450,21450,21450,39
20230628,093000,50126000,21450,21450,21450,21450,11
20230628,092900,49890050,21450,21450,21450,21450,10
20230628,092800,49675550,21400,21400,21400,21400,45
20230628,092700,48712550,21400,21400,21400,21400,96
20230628,092600,46658150,21400,21350,21400,21350,9
20230628,092500,46465900,21350,21350,21350,21350,2
20230628,092400,46423200,21350,21350,21350,21350,49
20230628,092300,45377050,21350,21350,21350,21350,66
20230628,092200,43967950,21350,21350,21350,21350,1
20230628,092100,43946600,21400,21400,21400,21400,12
20230628,092000,43689800,21400,21400,21400,21400,0
20230628,091900,43689800,21400,21400,21400,21400,0
20230628,091800,43689800,21400,21400,21400,21400,1
20230628,091700,43668400,21400,21400,21400,21400,44
20230628,091600,42726800,21400,21400,21400,21400,100
20230628,091500,40586800,21400,21400,21400,21400,0
20230628,091400,40586800,21400,21400,21400,21400,0
20230628,091300,40586800,21400,21400,21400,21400,19
20230628,091200,40180200,21400,21350,21400,21350,68
20230628,091100,38728350,21300,21300,21300,21300,0
20230628,091000,38728350,21300,21300,21300,21300,8
20230628,090900,38557950,21300,21300,21300,21300,0
20230628,090800,38557950,21300,21350,21350,21300,81
20230628,090700,36832600,21300,21300,21300,21300,11
20230628,090600,36598300,21300,21300,21300,21300,712
20230628,090500,21432700,21300,21300,21300,21300,0
20230628,090400,21432700,21300,21300,21300,21300,400
20230628,090300,12912700,21300,21350,21350,21300,429
20230628,090200,3764100,21350,21400,21400,21350,31
20230628,090100,3102200,21350,21350,21350,21350,52
20230628,090000,1992000,21350,21450,21450,21350,93