KissMeData/273640/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,202800,1953632750,22600,22600,22600,22600,1119
20230627,202700,1953632750,22600,22600,22600,22600,0
20230627,202600,1953632750,22600,22600,22600,22600,0
20230627,202500,1953632750,22600,22600,22600,22600,0
20230627,202400,1953632750,22600,22600,22600,22600,0
20230627,202300,1953632750,22600,22600,22600,22600,0
20230627,202200,1953632750,22600,22600,22600,22600,0
20230627,202100,1953632750,22600,22600,22600,22600,0
20230627,202000,1953632750,22600,22600,22600,22600,0
20230627,201900,1953632750,22600,22600,22600,22600,0
20230627,201800,1953632750,22600,22600,22600,22600,0
20230627,201700,1953632750,22600,22600,22600,22600,0
20230627,201600,1953632750,22600,22600,22600,22600,0
20230627,201500,1953632750,22600,22600,22600,22600,0
20230627,201400,1953632750,22600,22600,22600,22600,0
20230627,201300,1953632750,22600,22600,22600,22600,0
20230627,201200,1953632750,22600,22600,22600,22600,0
20230627,201100,1953632750,22600,22600,22600,22600,0
20230627,201000,1953632750,22600,22600,22600,22600,0
20230627,200900,1953632750,22600,22600,22600,22600,0
20230627,200800,1953632750,22600,22600,22600,22600,0
20230627,200700,1953632750,22600,22600,22600,22600,0
20230627,200600,1953632750,22600,22600,22600,22600,0
20230627,200500,1953632750,22600,22600,22600,22600,0
20230627,200400,1953632750,22600,22600,22600,22600,0
20230627,200300,1953632750,22600,22600,22600,22600,0
20230627,200200,1953632750,22600,22600,22600,22600,0
20230627,200100,1953632750,22600,22600,22600,22600,0
20230627,200000,1953632750,22600,22600,22600,22600,0
20230627,195900,1953632750,22600,22600,22600,22600,0
20230627,195800,1953632750,22600,22600,22600,22600,1119
20230627,195700,1953632750,22600,22600,22600,22600,0
20230627,195600,1953632750,22600,22600,22600,22600,0
20230627,195500,1953632750,22600,22600,22600,22600,0
20230627,195400,1953632750,22600,22600,22600,22600,0
20230627,195300,1953632750,22600,22600,22600,22600,0
20230627,195200,1953632750,22600,22600,22600,22600,0
20230627,195100,1953632750,22600,22600,22600,22600,0
20230627,195000,1953632750,22600,22600,22600,22600,0
20230627,194900,1953632750,22600,22600,22600,22600,0
20230627,194800,1953632750,22600,22600,22600,22600,0
20230627,194700,1953632750,22600,22600,22600,22600,0
20230627,194600,1953632750,22600,22600,22600,22600,0
20230627,194500,1953632750,22600,22600,22600,22600,0
20230627,194400,1953632750,22600,22600,22600,22600,0
20230627,194300,1953632750,22600,22600,22600,22600,0
20230627,194200,1953632750,22600,22600,22600,22600,0
20230627,194100,1953632750,22600,22600,22600,22600,0
20230627,194000,1953632750,22600,22600,22600,22600,0
20230627,193900,1953632750,22600,22600,22600,22600,0
20230627,193800,1953632750,22600,22600,22600,22600,0
20230627,193700,1953632750,22600,22600,22600,22600,0
20230627,193600,1953632750,22600,22600,22600,22600,0
20230627,193500,1953632750,22600,22600,22600,22600,0
20230627,193400,1953632750,22600,22600,22600,22600,0
20230627,193300,1953632750,22600,22600,22600,22600,0
20230627,193200,1953632750,22600,22600,22600,22600,0
20230627,193100,1953632750,22600,22600,22600,22600,0
20230627,193000,1953632750,22600,22600,22600,22600,0
20230627,192900,1953632750,22600,22600,22600,22600,0
20230627,192800,1953632750,22600,22600,22600,22600,1119
20230627,192700,1953632750,22600,22600,22600,22600,0
20230627,192600,1953632750,22600,22600,22600,22600,0
20230627,192500,1953632750,22600,22600,22600,22600,0
20230627,192400,1953632750,22600,22600,22600,22600,0
20230627,192300,1953632750,22600,22600,22600,22600,0
20230627,192200,1953632750,22600,22600,22600,22600,0
20230627,192100,1953632750,22600,22600,22600,22600,0
20230627,192000,1953632750,22600,22600,22600,22600,0
20230627,191900,1953632750,22600,22600,22600,22600,0
20230627,191800,1953632750,22600,22600,22600,22600,0
20230627,191700,1953632750,22600,22600,22600,22600,0
20230627,191600,1953632750,22600,22600,22600,22600,0
20230627,191500,1953632750,22600,22600,22600,22600,0
20230627,191400,1953632750,22600,22600,22600,22600,0
20230627,191300,1953632750,22600,22600,22600,22600,0
20230627,191200,1953632750,22600,22600,22600,22600,0
20230627,191100,1953632750,22600,22600,22600,22600,0
20230627,191000,1953632750,22600,22600,22600,22600,0
20230627,190900,1953632750,22600,22600,22600,22600,0
20230627,190800,1953632750,22600,22600,22600,22600,0
20230627,190700,1953632750,22600,22600,22600,22600,0
20230627,190600,1953632750,22600,22600,22600,22600,0
20230627,190500,1953632750,22600,22600,22600,22600,0
20230627,190400,1953632750,22600,22600,22600,22600,0
20230627,190300,1953632750,22600,22600,22600,22600,0
20230627,190200,1953632750,22600,22600,22600,22600,0
20230627,190100,1953632750,22600,22600,22600,22600,0
20230627,190000,1953632750,22600,22600,22600,22600,0
20230627,185900,1953632750,22600,22600,22600,22600,0
20230627,185800,1953632750,22600,22600,22600,22600,1119
20230627,185700,1953632750,22600,22600,22600,22600,0
20230627,185600,1953632750,22600,22600,22600,22600,0
20230627,185500,1953632750,22600,22600,22600,22600,0
20230627,185400,1953632750,22600,22600,22600,22600,0
20230627,185300,1953632750,22600,22600,22600,22600,0
20230627,185200,1953632750,22600,22600,22600,22600,0
20230627,185100,1953632750,22600,22600,22600,22600,0
20230627,185000,1953632750,22600,22600,22600,22600,0
20230627,184900,1953632750,22600,22600,22600,22600,0
20230627,184800,1953632750,22600,22600,22600,22600,0
20230627,184700,1953632750,22600,22600,22600,22600,0
20230627,184600,1953632750,22600,22600,22600,22600,0
20230627,184500,1953632750,22600,22600,22600,22600,0
20230627,184400,1953632750,22600,22600,22600,22600,0
20230627,184300,1953632750,22600,22600,22600,22600,0
20230627,184200,1953632750,22600,22600,22600,22600,0
20230627,184100,1953632750,22600,22600,22600,22600,0
20230627,184000,1953632750,22600,22600,22600,22600,0
20230627,183900,1953632750,22600,22600,22600,22600,0
20230627,183800,1953632750,22600,22600,22600,22600,0
20230627,183700,1953632750,22600,22600,22600,22600,0
20230627,183600,1953632750,22600,22600,22600,22600,0
20230627,183500,1953632750,22600,22600,22600,22600,0
20230627,183400,1953632750,22600,22600,22600,22600,0
20230627,183300,1953632750,22600,22600,22600,22600,0
20230627,183200,1953632750,22600,22600,22600,22600,0
20230627,183100,1953632750,22600,22600,22600,22600,0
20230627,183000,1953632750,22600,22600,22600,22600,0
20230627,182900,1953632750,22600,22600,22600,22600,0
20230627,182800,1953632750,22600,22600,22600,22600,1119
20230627,182700,1953632750,22600,22600,22600,22600,0
20230627,182600,1953632750,22600,22600,22600,22600,0
20230627,182500,1953632750,22600,22600,22600,22600,0
20230627,182400,1953632750,22600,22600,22600,22600,0
20230627,182300,1953632750,22600,22600,22600,22600,0
20230627,182200,1953632750,22600,22600,22600,22600,0
20230627,182100,1953632750,22600,22600,22600,22600,0
20230627,182000,1953632750,22600,22600,22600,22600,0
20230627,181900,1953632750,22600,22600,22600,22600,0
20230627,181800,1953632750,22600,22600,22600,22600,0
20230627,181700,1953632750,22600,22600,22600,22600,0
20230627,181600,1953632750,22600,22600,22600,22600,0
20230627,181500,1953632750,22600,22600,22600,22600,0
20230627,181400,1953632750,22600,22600,22600,22600,0
20230627,181300,1953632750,22600,22600,22600,22600,0
20230627,181200,1953632750,22600,22600,22600,22600,0
20230627,181100,1953632750,22600,22600,22600,22600,0
20230627,181000,1953632750,22600,22600,22600,22600,0
20230627,180900,1953632750,22600,22600,22600,22600,0
20230627,180800,1953632750,22600,22600,22600,22600,0
20230627,180700,1953632750,22600,22600,22600,22600,0
20230627,180600,1953632750,22600,22600,22600,22600,0
20230627,180500,1953632750,22600,22600,22600,22600,0
20230627,180400,1953632750,22600,22600,22600,22600,0
20230627,180300,1953632750,22600,22600,22600,22600,0
20230627,180200,1953632750,22600,22600,22600,22600,0
20230627,180100,1953632750,22600,22600,22600,22600,0
20230627,180000,1953632750,22600,22600,22600,22600,0
20230627,175900,1953632750,22600,22600,22600,22600,0
20230627,175800,1953632750,22600,22600,22600,22600,1119
20230627,175700,1953632750,22600,22600,22600,22600,0
20230627,175600,1953632750,22600,22600,22600,22600,0
20230627,175500,1953632750,22600,22600,22600,22600,0
20230627,175400,1953632750,22600,22600,22600,22600,0
20230627,175300,1953632750,22600,22600,22600,22600,0
20230627,175200,1953632750,22600,22600,22600,22600,0
20230627,175100,1953632750,22600,22600,22600,22600,0
20230627,175000,1953632750,22600,22600,22600,22600,0
20230627,174900,1953632750,22600,22600,22600,22600,0
20230627,174800,1953632750,22600,22600,22600,22600,0
20230627,174700,1953632750,22600,22600,22600,22600,0
20230627,174600,1953632750,22600,22600,22600,22600,0
20230627,174500,1953632750,22600,22600,22600,22600,0
20230627,174400,1953632750,22600,22600,22600,22600,0
20230627,174300,1953632750,22600,22600,22600,22600,0
20230627,174200,1953632750,22600,22600,22600,22600,0
20230627,174100,1953632750,22600,22600,22600,22600,0
20230627,174000,1953632750,22600,22600,22600,22600,0
20230627,173900,1953632750,22600,22600,22600,22600,0
20230627,173800,1953632750,22600,22600,22600,22600,0
20230627,173700,1953632750,22600,22600,22600,22600,0
20230627,173600,1953632750,22600,22600,22600,22600,0
20230627,173500,1953632750,22600,22600,22600,22600,0
20230627,173400,1953632750,22600,22600,22600,22600,0
20230627,173300,1953632750,22600,22600,22600,22600,0
20230627,173200,1953632750,22600,22600,22600,22600,0
20230627,173100,1953632750,22600,22600,22600,22600,0
20230627,173000,1953632750,22600,22600,22600,22600,0
20230627,172900,1953632750,22600,22600,22600,22600,0
20230627,172800,1953632750,22600,22600,22600,22600,1119
20230627,172700,1953632750,22600,22600,22600,22600,0
20230627,172600,1953632750,22600,22600,22600,22600,0
20230627,172500,1953632750,22600,22600,22600,22600,0
20230627,172400,1953632750,22600,22600,22600,22600,0
20230627,172300,1953632750,22600,22600,22600,22600,0
20230627,172200,1953632750,22600,22600,22600,22600,0
20230627,172100,1953632750,22600,22600,22600,22600,0
20230627,172000,1953632750,22600,22600,22600,22600,0
20230627,171900,1953632750,22600,22600,22600,22600,0
20230627,171800,1953632750,22600,22600,22600,22600,0
20230627,171700,1953632750,22600,22600,22600,22600,0
20230627,171600,1953632750,22600,22600,22600,22600,0
20230627,171500,1953632750,22600,22600,22600,22600,0
20230627,171400,1953632750,22600,22600,22600,22600,0
20230627,171300,1953632750,22600,22600,22600,22600,0
20230627,171200,1953632750,22600,22600,22600,22600,0
20230627,171100,1953632750,22600,22600,22600,22600,0
20230627,171000,1953632750,22600,22600,22600,22600,0
20230627,170900,1953632750,22600,22600,22600,22600,0
20230627,170800,1953632750,22600,22600,22600,22600,0
20230627,170700,1953632750,22600,22600,22600,22600,0
20230627,170600,1953632750,22600,22600,22600,22600,0
20230627,170500,1953632750,22600,22600,22600,22600,0
20230627,170400,1953632750,22600,22600,22600,22600,0
20230627,170300,1953632750,22600,22600,22600,22600,0
20230627,170200,1953632750,22600,22600,22600,22600,0
20230627,170100,1953632750,22600,22600,22600,22600,0
20230627,170000,1953632750,22600,22600,22600,22600,0
20230627,165900,1953632750,22600,22600,22600,22600,0
20230627,165800,1953632750,22600,22600,22600,22600,1119
20230627,165700,1953632750,22600,22600,22600,22600,0
20230627,165600,1953632750,22600,22600,22600,22600,0
20230627,165500,1953632750,22600,22600,22600,22600,0
20230627,165400,1953632750,22600,22600,22600,22600,0
20230627,165300,1953632750,22600,22600,22600,22600,0
20230627,165200,1953632750,22600,22600,22600,22600,0
20230627,165100,1953632750,22600,22600,22600,22600,0
20230627,165000,1953632750,22600,22600,22600,22600,0
20230627,164900,1953632750,22600,22600,22600,22600,0
20230627,164800,1953632750,22600,22600,22600,22600,0
20230627,164700,1953632750,22600,22600,22600,22600,0
20230627,164600,1953632750,22600,22600,22600,22600,0
20230627,164500,1953632750,22600,22600,22600,22600,0
20230627,164400,1953632750,22600,22600,22600,22600,0
20230627,164300,1953632750,22600,22600,22600,22600,0
20230627,164200,1953632750,22600,22600,22600,22600,0
20230627,164100,1953632750,22600,22600,22600,22600,0
20230627,164000,1953632750,22600,22600,22600,22600,0
20230627,163900,1953632750,22600,22600,22600,22600,0
20230627,163800,1953632750,22600,22600,22600,22600,0
20230627,163700,1953632750,22600,22600,22600,22600,0
20230627,163600,1953632750,22600,22600,22600,22600,0
20230627,163500,1953632750,22600,22600,22600,22600,0
20230627,163400,1953632750,22600,22600,22600,22600,0
20230627,163300,1953632750,22600,22600,22600,22600,0
20230627,163200,1953632750,22600,22600,22600,22600,0
20230627,163100,1953632750,22600,22600,22600,22600,0
20230627,163000,1953632750,22600,22600,22600,22600,0
20230627,162900,1953632750,22600,22600,22600,22600,0
20230627,162800,1953632750,22600,22600,22600,22600,1119
20230627,162700,1953632750,22600,22600,22600,22600,0
20230627,162600,1953632750,22600,22600,22600,22600,0
20230627,162500,1953632750,22600,22600,22600,22600,0
20230627,162400,1953632750,22600,22600,22600,22600,0
20230627,162300,1953632750,22600,22600,22600,22600,0
20230627,162200,1953632750,22600,22600,22600,22600,0
20230627,162100,1953632750,22600,22600,22600,22600,0
20230627,162000,1953632750,22600,22600,22600,22600,0
20230627,161900,1953632750,22600,22600,22600,22600,0
20230627,161800,1953632750,22600,22600,22600,22600,0
20230627,161700,1953632750,22600,22600,22600,22600,0
20230627,161600,1953632750,22600,22600,22600,22600,0
20230627,161500,1953632750,22600,22600,22600,22600,0
20230627,161400,1953632750,22600,22600,22600,22600,0
20230627,161300,1953632750,22600,22600,22600,22600,0
20230627,161200,1953632750,22600,22600,22600,22600,0
20230627,161100,1953632750,22600,22600,22600,22600,0
20230627,161000,1953632750,22600,22600,22600,22600,0
20230627,160900,1953632750,22600,22600,22600,22600,0
20230627,160800,1953632750,22600,22600,22600,22600,0
20230627,160700,1953632750,22600,22600,22600,22600,0
20230627,160600,1953632750,22600,22600,22600,22600,0
20230627,160500,1953632750,22600,22600,22600,22600,0
20230627,160400,1953632750,22600,22600,22600,22600,0
20230627,160300,1953632750,22600,22600,22600,22600,0
20230627,160200,1953632750,22600,22600,22600,22600,0
20230627,160100,1953632750,22600,22600,22600,22600,0
20230627,160000,1953632750,22600,22600,22600,22600,0
20230627,155900,1953632750,22600,22600,22600,22600,0
20230627,155800,1953632750,22600,22600,22600,22600,1119
20230627,155700,1953632750,22600,22600,22600,22600,0
20230627,155600,1953632750,22600,22600,22600,22600,0
20230627,155500,1953632750,22600,22600,22600,22600,0
20230627,155400,1953632750,22600,22600,22600,22600,0
20230627,155300,1953632750,22600,22600,22600,22600,0
20230627,155200,1953632750,22600,22600,22600,22600,0
20230627,155100,1953632750,22600,22600,22600,22600,0
20230627,155000,1953632750,22600,22600,22600,22600,0
20230627,154900,1953632750,22600,22600,22600,22600,0
20230627,154800,1953632750,22600,22600,22600,22600,0
20230627,154700,1953632750,22600,22600,22600,22600,0
20230627,154600,1953632750,22600,22600,22600,22600,0
20230627,154500,1953632750,22600,22600,22600,22600,0
20230627,154400,1953632750,22600,22600,22600,22600,0
20230627,154300,1953632750,22600,22600,22600,22600,0
20230627,154200,1953632750,22600,22600,22600,22600,0
20230627,154100,1953632750,22600,22600,22600,22600,0
20230627,154000,1953632750,22600,22600,22600,22600,0
20230627,153900,1953632750,22600,22600,22600,22600,0
20230627,153800,1953632750,22600,22600,22600,22600,0
20230627,153700,1953632750,22600,22600,22600,22600,0
20230627,153600,1953632750,22600,22600,22600,22600,0
20230627,153500,1953632750,22600,22600,22600,22600,0
20230627,153400,1953632750,22600,22600,22600,22600,0
20230627,153300,1953632750,22600,22600,22600,22600,0
20230627,153200,1953632750,22600,22600,22600,22600,0
20230627,153100,1953632750,22600,22600,22600,22600,0
20230627,153000,1953632750,22600,22600,22600,22600,1119
20230627,152900,1928343350,22600,22600,22600,22600,0
20230627,152800,1928343350,22600,22600,22600,22600,0
20230627,152700,1928343350,22600,22600,22600,22600,0
20230627,152600,1928343350,22600,22600,22600,22600,0
20230627,152500,1928343350,22600,22600,22600,22600,0
20230627,152400,1928343350,22600,22600,22600,22600,0
20230627,152300,1928343350,22600,22600,22600,22600,0
20230627,152200,1928343350,22600,22600,22600,22600,0
20230627,152100,1928343350,22600,22600,22600,22600,0
20230627,152000,1928343350,22600,22600,22600,22600,0
20230627,151900,1928343350,22600,22550,22600,22550,165
20230627,151800,1924616750,22600,22600,22600,22550,235
20230627,151700,1919306150,22600,22600,22600,22600,69
20230627,151600,1917746750,22600,22600,22600,22600,126
20230627,151500,1914899150,22650,22650,22650,22650,0
20230627,151400,1914899150,22650,22600,22650,22600,102
20230627,151300,1912592600,22600,22600,22600,22600,294
20230627,151200,1905948200,22600,22600,22600,22550,57
20230627,151100,1904662500,22600,22650,22650,22600,134
20230627,151000,1901633650,22600,22550,22600,22550,167
20230627,150900,1897860250,22600,22550,22600,22550,315
20230627,150800,1890754850,22600,22600,22600,22600,148
20230627,150700,1887410050,22600,22600,22600,22600,117
20230627,150600,1884765850,22600,22600,22600,22600,5
20230627,150500,1884652850,22600,22600,22600,22600,63
20230627,150400,1883229050,22600,22550,22600,22550,19
20230627,150300,1882800000,22550,22550,22550,22550,0
20230627,150200,1882800000,22550,22600,22600,22550,1277
20230627,150100,1853976600,22600,22600,22600,22600,76
20230627,150000,1852259000,22550,22600,22600,22550,5
20230627,145900,1852146050,22650,22600,22650,22600,5
20230627,145800,1852033000,22650,22600,22650,22600,33
20230627,145700,1851287050,22700,22600,22700,22600,2775
20230627,145600,1788546500,22650,22700,22700,22650,305
20230627,145500,1781638100,22650,22650,22650,22650,1072
20230627,145400,1757357300,22650,22650,22650,22650,226
20230627,145300,1752238400,22650,22650,22650,22650,128
20230627,145200,1749339200,22650,22600,22650,22600,124
20230627,145100,1746535600,22600,22600,22600,22600,528
20230627,145000,1734602800,22600,22600,22600,22600,11
20230627,144900,1734354200,22600,22550,22600,22550,206
20230627,144800,1729708850,22600,22650,22650,22600,38
20230627,144700,1728849950,22600,22650,22650,22600,25
20230627,144600,1728284200,22600,22600,22600,22600,0
20230627,144500,1728284200,22600,22600,22600,22600,160
20230627,144400,1724668200,22650,22650,22650,22650,28
20230627,144300,1724034000,22650,22650,22650,22650,0
20230627,144200,1724034000,22650,22650,22650,22650,7
20230627,144100,1723875450,22650,22650,22650,22650,0
20230627,144000,1723875450,22650,22500,22650,22500,1271
20230627,143900,1695161500,22550,22550,22550,22550,18
20230627,143800,1694755600,22550,22550,22550,22550,10
20230627,143700,1694530100,22550,22600,22600,22550,122
20230627,143600,1691778600,22600,22550,22600,22550,62
20230627,143500,1690379300,22550,22500,22550,22500,70
20230627,143400,1688801800,22500,22550,22550,22500,50
20230627,143300,1687674800,22550,22550,22550,22500,87
20230627,143200,1685713450,22550,22600,22600,22550,402
20230627,143100,1676646500,22600,22600,22600,22600,109
20230627,143000,1674183100,22600,22600,22600,22600,11
20230627,142900,1673934500,22550,22550,22550,22550,400
20230627,142800,1664914500,22600,22600,22600,22600,10
20230627,142700,1664688500,22600,22600,22600,22600,136
20230627,142600,1661614900,22600,22600,22600,22600,44
20230627,142500,1660620500,22600,22600,22600,22600,189
20230627,142400,1656349100,22600,22550,22600,22550,266
20230627,142300,1650350750,22500,22550,22550,22500,546
20230627,142200,1638038500,22550,22550,22550,22550,27
20230627,142100,1637429650,22550,22500,22550,22500,315
20230627,142000,1630328650,22500,22550,22600,22500,601
20230627,141900,1616776700,22550,22550,22550,22500,35
20230627,141800,1615988150,22500,22550,22550,22500,190
20230627,141700,1611704150,22550,22550,22550,22550,11
20230627,141600,1611456100,22550,22500,22550,22500,362
20230627,141500,1603310600,22500,22500,22500,22500,160
20230627,141400,1599710600,22500,22500,22500,22500,1
20230627,141300,1599688100,22450,22500,22500,22450,38
20230627,141200,1598833350,22500,22500,22500,22500,0
20230627,141100,1598833350,22500,22500,22500,22500,29
20230627,141000,1598180850,22500,22500,22500,22500,361
20230627,140900,1590058350,22450,22500,22500,22450,151
20230627,140800,1586660900,22500,22500,22500,22500,1
20230627,140700,1586638400,22450,22500,22500,22450,32
20230627,140600,1585918550,22500,22500,22500,22500,12
20230627,140500,1585648550,22500,22500,22500,22500,0
20230627,140400,1585648550,22500,22500,22500,22500,1
20230627,140300,1585626050,22500,22500,22500,22500,114
20230627,140200,1583061050,22500,22500,22500,22500,26
20230627,140100,1582476050,22500,22500,22500,22500,1
20230627,140000,1582453550,22400,22450,22450,22400,399
20230627,135900,1573515150,22500,22450,22500,22450,16
20230627,135800,1573155900,22450,22450,22450,22400,57
20230627,135700,1571878200,22450,22400,22450,22400,36
20230627,135600,1571071450,22450,22450,22450,22450,20
20230627,135500,1570622450,22450,22450,22450,22450,6
20230627,135400,1570487750,22450,22450,22450,22450,52
20230627,135300,1569320350,22500,22500,22500,22500,11
20230627,135200,1569072850,22500,22450,22500,22450,21
20230627,135100,1568601350,22500,22450,22500,22450,131
20230627,135000,1565654450,22450,22450,22450,22450,34
20230627,134900,1564891150,22450,22400,22450,22400,36
20230627,134800,1564084200,22400,22400,22400,22400,39
20230627,134700,1563210600,22450,22450,22450,22450,5
20230627,134600,1563098350,22400,22450,22450,22400,134
20230627,134500,1560091950,22450,22500,22500,22450,438
20230627,134400,1550239400,22500,22500,22500,22500,102
20230627,134300,1547944400,22550,22550,22550,22550,19
20230627,134200,1547515950,22550,22550,22550,22500,53
20230627,134100,1546321950,22550,22550,22550,22550,835
20230627,134000,1527492700,22550,22600,22600,22550,284
20230627,133900,1521076500,22600,22600,22600,22600,290
20230627,133800,1514522500,22550,22600,22600,22550,179
20230627,133700,1510479150,22600,22550,22600,22550,25
20230627,133600,1509915300,22550,22600,22600,22550,263
20230627,133500,1503983150,22600,22600,22600,22600,51
20230627,133400,1502830550,22600,22550,22600,22550,23
20230627,133300,1502311850,22550,22550,22550,22500,198
20230627,133200,1497848900,22500,22500,22500,22500,21
20230627,133100,1497376400,22550,22550,22550,22500,54
20230627,133000,1496158750,22500,22550,22550,22500,51
20230627,132900,1495010800,22550,22500,22550,22500,78
20230627,132800,1493254200,22550,22550,22550,22500,21
20230627,132700,1492781600,22500,22500,22500,22500,20
20230627,132600,1492331600,22500,22500,22550,22500,157
20230627,132500,1488794250,22500,22550,22550,22500,76
20230627,132400,1487082800,22500,22550,22550,22500,62
20230627,132300,1485685800,22550,22550,22550,22550,130
20230627,132200,1482754300,22500,22550,22550,22500,47
20230627,132100,1481696250,22500,22550,22550,22500,57
20230627,132000,1480412400,22500,22500,22500,22500,73
20230627,131900,1478769900,22500,22500,22550,22500,304
20230627,131800,1471926500,22550,22550,22550,22550,25
20230627,131700,1471362750,22550,22550,22600,22550,81
20230627,131600,1469534500,22550,22550,22600,22550,77
20230627,131500,1467797700,22550,22500,22550,22500,83
20230627,131400,1465927050,22550,22550,22550,22550,69
20230627,131300,1464371100,22550,22550,22600,22550,84
20230627,131200,1462474450,22600,22600,22600,22600,11
20230627,131100,1462225850,22550,22550,22550,22550,248
20230627,131000,1456633450,22500,22500,22500,22500,137
20230627,130900,1453550950,22500,22500,22500,22450,48
20230627,130800,1452472750,22500,22450,22500,22450,31
20230627,130700,1451775400,22500,22500,22500,22500,0
20230627,130600,1451775400,22500,22450,22500,22450,6
20230627,130500,1451640650,22450,22500,22500,22450,207
20230627,130400,1446993450,22500,22500,22500,22500,128
20230627,130300,1444113450,22500,22500,22500,22500,186
20230627,130200,1439928450,22500,22450,22500,22450,77
20230627,130100,1438199250,22500,22500,22500,22500,2
20230627,130000,1438154250,22450,22400,22450,22400,16
20230627,125900,1437795250,22450,22450,22450,22450,11
20230627,125800,1437548300,22350,22350,22350,22350,0
20230627,125700,1437548300,22350,22500,22500,22350,701
20230627,125600,1421838600,22550,22550,22550,22550,26
20230627,125500,1421252300,22550,22500,22550,22500,124
20230627,125400,1418461750,22550,22500,22550,22500,7
20230627,125300,1418304050,22550,22550,22550,22550,1
20230627,125200,1418281500,22500,22450,22500,22450,138
20230627,125100,1415177650,22450,22450,22450,22450,8
20230627,125000,1414998050,22500,22500,22500,22500,1
20230627,124900,1414975550,22450,22450,22450,22450,296
20230627,124800,1408330350,22450,22450,22450,22400,56
20230627,124700,1407074800,22450,22450,22450,22450,10
20230627,124600,1406850300,22450,22450,22450,22450,2
20230627,124500,1406805400,22400,22400,22400,22400,320
20230627,124400,1399637400,22350,22400,22400,22350,69
20230627,124300,1398093000,22400,22350,22400,22350,33
20230627,124200,1397353950,22400,22400,22400,22400,40
20230627,124100,1396457950,22400,22400,22400,22400,18
20230627,124000,1396054750,22350,22350,22350,22350,44
20230627,123900,1395071350,22400,22400,22400,22400,26
20230627,123800,1394488950,22400,22400,22400,22400,12
20230627,123700,1394220150,22350,22350,22350,22350,27
20230627,123600,1393616700,22400,22400,22400,22400,399
20230627,123500,1384679100,22400,22400,22400,22400,20
20230627,123400,1384231100,22350,22350,22350,22350,0
20230627,123300,1384231100,22350,22350,22350,22350,22
20230627,123200,1383739400,22400,22450,22450,22400,98
20230627,123100,1381543600,22400,22400,22400,22400,241
20230627,123000,1376145200,22400,22400,22400,22400,5
20230627,122900,1376033200,22400,22400,22400,22400,10
20230627,122800,1375809200,22400,22350,22400,22350,610
20230627,122700,1362175200,22350,22350,22350,22350,29
20230627,122600,1361527050,22300,22350,22350,22300,45
20230627,122500,1360522550,22350,22350,22350,22350,11
20230627,122400,1360276700,22300,22300,22300,22300,15
20230627,122300,1359942200,22300,22350,22350,22300,56
20230627,122200,1358692000,22350,22350,22350,22350,14
20230627,122100,1358379100,22350,22350,22350,22350,18
20230627,122000,1357976800,22350,22350,22350,22300,30
20230627,121900,1357307000,22350,22400,22400,22350,133
20230627,121800,1354333850,22450,22400,22450,22400,43
20230627,121700,1353368550,22400,22400,22400,22400,1
20230627,121600,1353346150,22400,22400,22400,22400,126
20230627,121500,1350523750,22450,22450,22450,22450,9
20230627,121400,1350321700,22400,22450,22450,22400,29
20230627,121300,1349670750,22450,22400,22450,22400,576
20230627,121200,1336741750,22400,22300,22400,22300,700
20230627,121100,1321077750,22300,22300,22300,22300,37
20230627,121000,1320252650,22300,22300,22300,22300,9
20230627,120900,1320051950,22300,22300,22300,22300,18
20230627,120800,1319650550,22350,22350,22350,22350,9
20230627,120700,1319449400,22300,22350,22350,22300,4
20230627,120600,1319360050,22350,22350,22350,22350,27
20230627,120500,1318756600,22350,22350,22350,22300,94
20230627,120400,1316659650,22350,22350,22350,22350,0
20230627,120300,1316659650,22350,22350,22350,22350,1
20230627,120200,1316637300,22350,22350,22350,22350,28
20230627,120100,1316011500,22300,22350,22350,22300,151
20230627,120000,1312638650,22350,22350,22350,22350,199
20230627,115900,1308191000,22350,22300,22350,22300,11
20230627,115800,1307945650,22300,22350,22350,22300,179
20230627,115700,1303951850,22300,22300,22300,22300,8
20230627,115600,1303773450,22350,22350,22350,22350,0
20230627,115500,1303773450,22350,22350,22350,22350,10
20230627,115400,1303549950,22300,22350,22350,22300,52
20230627,115300,1302389950,22350,22300,22350,22300,34
20230627,115200,1301630150,22300,22300,22300,22300,16
20230627,115100,1301273350,22350,22300,22350,22300,42
20230627,115000,1300336200,22300,22300,22300,22300,0
20230627,114900,1300336200,22300,22300,22350,22300,140
20230627,114800,1297212950,22350,22350,22350,22350,14
20230627,114700,1296900050,22300,22300,22300,22300,63
20230627,114600,1295495150,22350,22350,22350,22350,0
20230627,114500,1295495150,22350,22300,22350,22300,155
20230627,114400,1292036900,22350,22350,22350,22350,24
20230627,114300,1291500500,22300,22350,22350,22300,16
20230627,114200,1291143200,22400,22400,22400,22400,0
20230627,114100,1291143200,22400,22400,22400,22400,31
20230627,114000,1290448800,22350,22350,22350,22350,19
20230627,113900,1290024150,22350,22350,22350,22350,3
20230627,113800,1289957100,22350,22350,22350,22350,21
20230627,113700,1289487750,22350,22300,22350,22300,66
20230627,113600,1288013900,22350,22350,22350,22350,2
20230627,113500,1287969200,22350,22350,22350,22350,1
20230627,113400,1287946850,22350,22350,22350,22350,10
20230627,113300,1287723350,22350,22400,22400,22350,148
20230627,113200,1284414250,22350,22400,22400,22350,2
20230627,113100,1284369500,22350,22400,22400,22350,15
20230627,113000,1284033550,22400,22350,22400,22350,23
20230627,112900,1283519450,22400,22400,22400,22400,0
20230627,112800,1283519450,22400,22350,22400,22350,42
20230627,112700,1282579300,22400,22350,22400,22350,317
20230627,112600,1275493950,22350,22400,22400,22350,51
20230627,112500,1274353000,22400,22350,22400,22350,11
20230627,112400,1274107100,22400,22400,22400,22400,76
20230627,112300,1272404700,22350,22350,22350,22350,100
20230627,112200,1270169700,22350,22350,22350,22350,67
20230627,112100,1268672250,22350,22400,22400,22350,142
20230627,112000,1265495000,22400,22400,22400,22400,93
20230627,111900,1263411800,22400,22400,22400,22350,143
20230627,111800,1260215550,22400,22400,22400,22400,0
20230627,111700,1260215550,22400,22400,22400,22400,13
20230627,111600,1259924350,22400,22400,22400,22400,37
20230627,111500,1259095550,22350,22400,22400,22350,32
20230627,111400,1258380150,22400,22400,22400,22400,112
20230627,111300,1255871350,22400,22400,22400,22400,10
20230627,111200,1255647350,22400,22400,22400,22350,154
20230627,111100,1252199700,22400,22400,22400,22400,110
20230627,111000,1249735700,22400,22400,22400,22400,13
20230627,110900,1249444500,22400,22350,22400,22350,188
20230627,110800,1245235800,22350,22400,22400,22350,132
20230627,110700,1242281550,22400,22400,22400,22400,15
20230627,110600,1241945550,22400,22400,22400,22400,7
20230627,110500,1241788750,22400,22350,22400,22350,43
20230627,110400,1240827200,22400,22350,22400,22350,202
20230627,110300,1236311700,22350,22350,22350,22350,36
20230627,110200,1235507100,22300,22300,22300,22300,40
20230627,110100,1234615100,22300,22300,22300,22300,44
20230627,110000,1233633900,22350,22350,22350,22350,10
20230627,105900,1233410400,22250,22300,22350,22250,605
20230627,105800,1219918050,22250,22300,22300,22250,82
20230627,105700,1218091350,22300,22250,22300,22250,471
20230627,105600,1207610650,22250,22250,22250,22250,0
20230627,105500,1207610650,22250,22200,22250,22200,31
20230627,105400,1206920950,22150,22250,22250,22150,94
20230627,105300,1204834650,22250,22300,22300,22250,15
20230627,105200,1204500250,22250,22250,22250,22250,91
20230627,105100,1202475500,22250,22200,22250,22200,65
20230627,105000,1201031200,22250,22250,22250,22250,64
20230627,104900,1199607200,22200,22200,22200,22200,157
20230627,104800,1196121800,22200,22200,22200,22200,119
20230627,104700,1193480000,22200,22150,22200,22150,78
20230627,104600,1191750700,22150,22200,22200,22150,777
20230627,104500,1174539000,22200,22200,22200,22150,1020
20230627,104400,1151932050,22200,22250,22250,22200,5
20230627,104300,1151821000,22200,22250,22250,22200,122
20230627,104200,1149108000,22200,22200,22200,22200,19
20230627,104100,1148686200,22200,22200,22200,22200,154
20230627,104000,1145267400,22200,22250,22250,22200,9
20230627,103900,1145067200,22250,22200,22250,22200,74
20230627,103800,1143423900,22200,22200,22200,22150,117
20230627,103700,1140829950,22200,22200,22200,22200,2
20230627,103600,1140785550,22200,22150,22200,22150,383
20230627,103500,1132301450,22150,22200,22200,22150,877
20230627,103400,1112832100,22250,22250,22250,22250,21
20230627,103300,1112364850,22250,22250,22300,22250,20
20230627,103200,1111919650,22200,22250,22250,22200,80
20230627,103100,1110143150,22200,22200,22200,22200,5
20230627,103000,1110032150,22250,22250,22250,22200,393
20230627,102900,1101304950,22250,22250,22250,22250,65
20230627,102800,1099858700,22250,22250,22300,22250,141
20230627,102700,1096721150,22300,22300,22300,22300,23
20230627,102600,1096208250,22300,22300,22300,22300,345
20230627,102500,1088514750,22350,22350,22350,22350,79
20230627,102400,1086749100,22350,22350,22400,22300,96
20230627,102300,1084602700,22350,22300,22350,22300,811
20230627,102200,1066488950,22250,22300,22300,22250,105
20230627,102100,1064149150,22300,22300,22300,22300,16
20230627,102000,1063792350,22200,22300,22300,22200,75
20230627,101900,1062124600,22300,22200,22300,22200,778
20230627,101800,1044816350,22250,22250,22250,22250,63
20230627,101700,1043414600,22250,22250,22250,22250,50
20230627,101600,1042302100,22250,22250,22250,22250,11
20230627,101500,1042057350,22200,22250,22250,22200,59
20230627,101400,1040746500,22200,22200,22200,22200,0
20230627,101300,1040746500,22200,22250,22250,22200,33
20230627,101200,1040012350,22250,22200,22250,22200,192
20230627,101100,1035749050,22200,22200,22250,22200,529
20230627,101000,1024004950,22200,22250,22250,22200,403
20230627,100900,1015058300,22250,22200,22250,22200,36
20230627,100800,1014257550,22200,22300,22300,22200,851
20230627,100700,995327500,22350,22250,22350,22250,207
20230627,100600,990717350,22300,22300,22300,22300,0
20230627,100500,990717350,22300,22300,22300,22300,168
20230627,100400,986970950,22300,22350,22350,22300,84
20230627,100300,985095250,22350,22350,22350,22350,278
20230627,100200,978881950,22300,22300,22300,22300,313
20230627,100100,971902050,22300,22300,22300,22250,120
20230627,100000,969227100,22300,22300,22300,22300,11
20230627,095900,968981800,22300,22200,22300,22200,60
20230627,095800,967648800,22200,22250,22250,22200,300
20230627,095700,960977650,22250,22300,22350,22250,258
20230627,095600,955224450,22300,22350,22350,22300,267
20230627,095500,949268500,22350,22300,22350,22250,117
20230627,095400,946661850,22300,22350,22350,22250,12
20230627,095300,946394450,22350,22300,22350,22300,199
20230627,095200,941956650,22300,22300,22300,22250,19
20230627,095100,941533450,22300,22300,22300,22300,5
20230627,095000,941421950,22300,22300,22300,22250,155
20230627,094900,937967250,22250,22250,22250,22250,56
20230627,094800,936721250,22300,22350,22350,22300,427
20230627,094700,927199100,22350,22250,22350,22250,60
20230627,094600,925860450,22250,22250,22300,22250,322
20230627,094500,918685950,22250,22250,22250,22250,2
20230627,094400,918641450,22300,22250,22300,22250,41
20230627,094300,917728250,22250,22250,22250,22250,38
20230627,094200,916882750,22300,22250,22300,22250,57
20230627,094100,915613950,22250,22250,22250,22250,119
20230627,094000,912966200,22250,22200,22250,22200,554
20230627,093900,900665900,22200,22250,22250,22200,261
20230627,093800,894868400,22250,22300,22300,22250,192
20230627,093700,890596100,22300,22350,22350,22300,9
20230627,093600,890395300,22300,22350,22350,22300,309
20230627,093500,883502700,22350,22350,22350,22300,41
20230627,093400,882587250,22350,22350,22350,22350,203
20230627,093300,878050200,22350,22250,22350,22250,535
20230627,093200,866113550,22250,22250,22350,22200,579
20230627,093100,853219400,22250,22200,22250,22200,120
20230627,093000,850550400,22250,22050,22250,22050,560
20230627,092900,838104650,22150,22400,22400,22050,4588
20230627,092800,736552900,22400,22300,22400,22300,182
20230627,092700,732478250,22350,22400,22400,22350,65
20230627,092600,731025450,22400,22400,22400,22400,413
20230627,092500,721774250,22400,22200,22400,22200,3259
20230627,092400,649054700,22200,22150,22200,22150,978
20230627,092300,627362050,22050,22050,22200,22000,4547
20230627,092200,527187950,22000,22200,22200,22000,15541
20230627,092100,184109950,22250,22350,22350,22250,2529
20230627,092000,127764700,22300,22350,22350,22300,9
20230627,091900,127563650,22350,22400,22400,22350,201
20230627,091800,123069950,22400,22400,22400,22350,363
20230627,091700,114946500,22450,22450,22450,22400,150
20230627,091600,111584000,22450,22450,22450,22400,116
20230627,091500,108983300,22450,22450,22450,22450,134
20230627,091400,105975000,22500,22500,22500,22500,2
20230627,091300,105930000,22500,22450,22500,22450,19
20230627,091200,105503200,22450,22450,22450,22450,141
20230627,091100,102337750,22450,22450,22500,22450,934
20230627,091000,81368350,22450,22450,22450,22450,31
20230627,090900,80672400,22500,22500,22500,22500,43
20230627,090800,79704900,22550,22550,22550,22550,0
20230627,090700,79704900,22550,22500,22550,22500,88
20230627,090600,77723000,22500,22500,22500,22500,174
20230627,090500,73808000,22450,22450,22450,22450,28
20230627,090400,73179400,22450,22450,22450,22450,18
20230627,090300,72775300,22450,22450,22450,22450,112
20230627,090200,70260900,22450,22400,22500,22400,259
20230627,090100,64441250,22400,22350,22450,22350,423
20230627,090000,54968800,22400,22550,22550,22400,2443