KissMeData/034120/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,934955850,31400,31400,31400,31400,820
20230628,190700,934955850,31400,31400,31400,31400,0
20230628,190600,934955850,31400,31400,31400,31400,0
20230628,190500,934955850,31400,31400,31400,31400,0
20230628,190400,934955850,31400,31400,31400,31400,0
20230628,190300,934955850,31400,31400,31400,31400,0
20230628,190200,934955850,31400,31400,31400,31400,0
20230628,190100,934955850,31400,31400,31400,31400,0
20230628,190000,934955850,31400,31400,31400,31400,0
20230628,185900,934955850,31400,31400,31400,31400,0
20230628,185800,934955850,31400,31400,31400,31400,0
20230628,185700,934955850,31400,31400,31400,31400,0
20230628,185600,934955850,31400,31400,31400,31400,0
20230628,185500,934955850,31400,31400,31400,31400,0
20230628,185400,934955850,31400,31400,31400,31400,0
20230628,185300,934955850,31400,31400,31400,31400,0
20230628,185200,934955850,31400,31400,31400,31400,0
20230628,185100,934955850,31400,31400,31400,31400,0
20230628,185000,934955850,31400,31400,31400,31400,0
20230628,184900,934955850,31400,31400,31400,31400,0
20230628,184800,934955850,31400,31400,31400,31400,0
20230628,184700,934955850,31400,31400,31400,31400,0
20230628,184600,934955850,31400,31400,31400,31400,0
20230628,184500,934955850,31400,31400,31400,31400,0
20230628,184400,934955850,31400,31400,31400,31400,0
20230628,184300,934955850,31400,31400,31400,31400,0
20230628,184200,934955850,31400,31400,31400,31400,0
20230628,184100,934955850,31400,31400,31400,31400,0
20230628,184000,934955850,31400,31400,31400,31400,0
20230628,183900,934955850,31400,31400,31400,31400,0
20230628,183800,934955850,31400,31400,31400,31400,820
20230628,183700,934955850,31400,31400,31400,31400,0
20230628,183600,934955850,31400,31400,31400,31400,0
20230628,183500,934955850,31400,31400,31400,31400,0
20230628,183400,934955850,31400,31400,31400,31400,0
20230628,183300,934955850,31400,31400,31400,31400,0
20230628,183200,934955850,31400,31400,31400,31400,0
20230628,183100,934955850,31400,31400,31400,31400,0
20230628,183000,934955850,31400,31400,31400,31400,0
20230628,182900,934955850,31400,31400,31400,31400,0
20230628,182800,934955850,31400,31400,31400,31400,0
20230628,182700,934955850,31400,31400,31400,31400,0
20230628,182600,934955850,31400,31400,31400,31400,0
20230628,182500,934955850,31400,31400,31400,31400,0
20230628,182400,934955850,31400,31400,31400,31400,0
20230628,182300,934955850,31400,31400,31400,31400,0
20230628,182200,934955850,31400,31400,31400,31400,0
20230628,182100,934955850,31400,31400,31400,31400,0
20230628,182000,934955850,31400,31400,31400,31400,0
20230628,181900,934955850,31400,31400,31400,31400,0
20230628,181800,934955850,31400,31400,31400,31400,0
20230628,181700,934955850,31400,31400,31400,31400,0
20230628,181600,934955850,31400,31400,31400,31400,0
20230628,181500,934955850,31400,31400,31400,31400,0
20230628,181400,934955850,31400,31400,31400,31400,0
20230628,181300,934955850,31400,31400,31400,31400,0
20230628,181200,934955850,31400,31400,31400,31400,0
20230628,181100,934955850,31400,31400,31400,31400,0
20230628,181000,934955850,31400,31400,31400,31400,0
20230628,180900,934955850,31400,31400,31400,31400,0
20230628,180800,934955850,31400,31400,31400,31400,820
20230628,180700,934955850,31400,31400,31400,31400,0
20230628,180600,934955850,31400,31400,31400,31400,0
20230628,180500,934955850,31400,31400,31400,31400,0
20230628,180400,934955850,31400,31400,31400,31400,0
20230628,180300,934955850,31400,31400,31400,31400,0
20230628,180200,934955850,31400,31400,31400,31400,0
20230628,180100,934955850,31400,31400,31400,31400,0
20230628,180000,934955850,31400,31400,31400,31400,0
20230628,175900,934955850,31400,31400,31400,31400,0
20230628,175800,934955850,31400,31400,31400,31400,0
20230628,175700,934955850,31400,31400,31400,31400,0
20230628,175600,934955850,31400,31400,31400,31400,0
20230628,175500,934955850,31400,31400,31400,31400,0
20230628,175400,934955850,31400,31400,31400,31400,0
20230628,175300,934955850,31400,31400,31400,31400,0
20230628,175200,934955850,31400,31400,31400,31400,0
20230628,175100,934955850,31400,31400,31400,31400,0
20230628,175000,934955850,31400,31400,31400,31400,0
20230628,174900,934955850,31400,31400,31400,31400,0
20230628,174800,934955850,31400,31400,31400,31400,0
20230628,174700,934955850,31400,31400,31400,31400,0
20230628,174600,934955850,31400,31400,31400,31400,0
20230628,174500,934955850,31400,31400,31400,31400,0
20230628,174400,934955850,31400,31400,31400,31400,0
20230628,174300,934955850,31400,31400,31400,31400,0
20230628,174200,934955850,31400,31400,31400,31400,0
20230628,174100,934955850,31400,31400,31400,31400,0
20230628,174000,934955850,31400,31400,31400,31400,0
20230628,173900,934955850,31400,31400,31400,31400,0
20230628,173800,934955850,31400,31400,31400,31400,820
20230628,173700,934955850,31400,31400,31400,31400,0
20230628,173600,934955850,31400,31400,31400,31400,0
20230628,173500,934955850,31400,31400,31400,31400,0
20230628,173400,934955850,31400,31400,31400,31400,0
20230628,173300,934955850,31400,31400,31400,31400,0
20230628,173200,934955850,31400,31400,31400,31400,0
20230628,173100,934955850,31400,31400,31400,31400,0
20230628,173000,934955850,31400,31400,31400,31400,0
20230628,172900,934955850,31400,31400,31400,31400,0
20230628,172800,934955850,31400,31400,31400,31400,0
20230628,172700,934955850,31400,31400,31400,31400,0
20230628,172600,934955850,31400,31400,31400,31400,0
20230628,172500,934955850,31400,31400,31400,31400,0
20230628,172400,934955850,31400,31400,31400,31400,0
20230628,172300,934955850,31400,31400,31400,31400,0
20230628,172200,934955850,31400,31400,31400,31400,0
20230628,172100,934955850,31400,31400,31400,31400,0
20230628,172000,934955850,31400,31400,31400,31400,0
20230628,171900,934955850,31400,31400,31400,31400,0
20230628,171800,934955850,31400,31400,31400,31400,0
20230628,171700,934955850,31400,31400,31400,31400,0
20230628,171600,934955850,31400,31400,31400,31400,0
20230628,171500,934955850,31400,31400,31400,31400,0
20230628,171400,934955850,31400,31400,31400,31400,0
20230628,171300,934955850,31400,31400,31400,31400,0
20230628,171200,934955850,31400,31400,31400,31400,0
20230628,171100,934955850,31400,31400,31400,31400,0
20230628,171000,934955850,31400,31400,31400,31400,0
20230628,170900,934955850,31400,31400,31400,31400,0
20230628,170800,934955850,31400,31400,31400,31400,820
20230628,170700,934955850,31400,31400,31400,31400,0
20230628,170600,934955850,31400,31400,31400,31400,0
20230628,170500,934955850,31400,31400,31400,31400,0
20230628,170400,934955850,31400,31400,31400,31400,0
20230628,170300,934955850,31400,31400,31400,31400,0
20230628,170200,934955850,31400,31400,31400,31400,0
20230628,170100,934955850,31400,31400,31400,31400,0
20230628,170000,934955850,31400,31400,31400,31400,0
20230628,165900,934955850,31400,31400,31400,31400,0
20230628,165800,934955850,31400,31400,31400,31400,0
20230628,165700,934955850,31400,31400,31400,31400,0
20230628,165600,934955850,31400,31400,31400,31400,0
20230628,165500,934955850,31400,31400,31400,31400,0
20230628,165400,934955850,31400,31400,31400,31400,0
20230628,165300,934955850,31400,31400,31400,31400,0
20230628,165200,934955850,31400,31400,31400,31400,0
20230628,165100,934955850,31400,31400,31400,31400,0
20230628,165000,934955850,31400,31400,31400,31400,0
20230628,164900,934955850,31400,31400,31400,31400,0
20230628,164800,934955850,31400,31400,31400,31400,0
20230628,164700,934955850,31400,31400,31400,31400,0
20230628,164600,934955850,31400,31400,31400,31400,0
20230628,164500,934955850,31400,31400,31400,31400,0
20230628,164400,934955850,31400,31400,31400,31400,0
20230628,164300,934955850,31400,31400,31400,31400,0
20230628,164200,934955850,31400,31400,31400,31400,0
20230628,164100,934955850,31400,31400,31400,31400,0
20230628,164000,934955850,31400,31400,31400,31400,0
20230628,163900,934955850,31400,31400,31400,31400,0
20230628,163800,934955850,31400,31400,31400,31400,820
20230628,163700,934955850,31400,31400,31400,31400,0
20230628,163600,934955850,31400,31400,31400,31400,0
20230628,163500,934955850,31400,31400,31400,31400,0
20230628,163400,934955850,31400,31400,31400,31400,0
20230628,163300,934955850,31400,31400,31400,31400,0
20230628,163200,934955850,31400,31400,31400,31400,0
20230628,163100,934955850,31400,31400,31400,31400,0
20230628,163000,934955850,31400,31400,31400,31400,0
20230628,162900,934955850,31400,31400,31400,31400,0
20230628,162800,934955850,31400,31400,31400,31400,0
20230628,162700,934955850,31400,31400,31400,31400,0
20230628,162600,934955850,31400,31400,31400,31400,0
20230628,162500,934955850,31400,31400,31400,31400,0
20230628,162400,934955850,31400,31400,31400,31400,0
20230628,162300,934955850,31400,31400,31400,31400,0
20230628,162200,934955850,31400,31400,31400,31400,0
20230628,162100,934955850,31400,31400,31400,31400,0
20230628,162000,934955850,31400,31400,31400,31400,0
20230628,161900,934955850,31400,31400,31400,31400,0
20230628,161800,934955850,31400,31400,31400,31400,0
20230628,161700,934955850,31400,31400,31400,31400,0
20230628,161600,934955850,31400,31400,31400,31400,0
20230628,161500,934955850,31400,31400,31400,31400,0
20230628,161400,934955850,31400,31400,31400,31400,0
20230628,161300,934955850,31400,31400,31400,31400,0
20230628,161200,934955850,31400,31400,31400,31400,0
20230628,161100,934955850,31400,31400,31400,31400,0
20230628,161000,934955850,31400,31400,31400,31400,0
20230628,160900,934955850,31400,31400,31400,31400,0
20230628,160800,934955850,31400,31400,31400,31400,820
20230628,160700,934955850,31400,31400,31400,31400,0
20230628,160600,934955850,31400,31400,31400,31400,0
20230628,160500,934955850,31400,31400,31400,31400,0
20230628,160400,934955850,31400,31400,31400,31400,0
20230628,160300,934955850,31400,31400,31400,31400,0
20230628,160200,934955850,31400,31400,31400,31400,0
20230628,160100,934955850,31400,31400,31400,31400,0
20230628,160000,934955850,31400,31400,31400,31400,0
20230628,155900,934955850,31400,31400,31400,31400,0
20230628,155800,934955850,31400,31400,31400,31400,0
20230628,155700,934955850,31400,31400,31400,31400,0
20230628,155600,934955850,31400,31400,31400,31400,0
20230628,155500,934955850,31400,31400,31400,31400,0
20230628,155400,934955850,31400,31400,31400,31400,0
20230628,155300,934955850,31400,31400,31400,31400,0
20230628,155200,934955850,31400,31400,31400,31400,0
20230628,155100,934955850,31400,31400,31400,31400,0
20230628,155000,934955850,31400,31400,31400,31400,0
20230628,154900,934955850,31400,31400,31400,31400,0
20230628,154800,934955850,31400,31400,31400,31400,0
20230628,154700,934955850,31400,31400,31400,31400,0
20230628,154600,934955850,31400,31400,31400,31400,0
20230628,154500,934955850,31400,31400,31400,31400,0
20230628,154400,934955850,31400,31400,31400,31400,0
20230628,154300,934955850,31400,31400,31400,31400,0
20230628,154200,934955850,31400,31400,31400,31400,0
20230628,154100,934955850,31400,31400,31400,31400,0
20230628,154000,934955850,31400,31400,31400,31400,0
20230628,153900,934955850,31400,31400,31400,31400,0
20230628,153800,934955850,31400,31400,31400,31400,820
20230628,153700,934955850,31400,31400,31400,31400,0
20230628,153600,934955850,31400,31400,31400,31400,0
20230628,153500,934955850,31400,31400,31400,31400,0
20230628,153400,934955850,31400,31400,31400,31400,0
20230628,153300,934955850,31400,31400,31400,31400,0
20230628,153200,934955850,31400,31400,31400,31400,0
20230628,153100,934955850,31400,31400,31400,31400,0
20230628,153000,934955850,31400,31400,31400,31400,820
20230628,152900,909207850,31450,31450,31450,31450,0
20230628,152800,909207850,31450,31450,31450,31450,0
20230628,152700,909207850,31450,31450,31450,31450,0
20230628,152600,909207850,31450,31450,31450,31450,0
20230628,152500,909207850,31450,31450,31450,31450,0
20230628,152400,909207850,31450,31450,31450,31450,0
20230628,152300,909207850,31450,31450,31450,31450,0
20230628,152200,909207850,31450,31450,31450,31450,0
20230628,152100,909207850,31450,31450,31450,31450,0
20230628,152000,909207850,31450,31450,31450,31450,0
20230628,151900,909207850,31450,31500,31500,31450,1848
20230628,151800,851087550,31500,31500,31500,31450,34
20230628,151700,850016600,31450,31450,31500,31450,897
20230628,151600,821779650,31450,31400,31450,31400,288
20230628,151500,812732550,31400,31300,31400,31300,323
20230628,151400,802609800,31300,31300,31300,31250,352
20230628,151300,791592400,31300,31300,31300,31250,263
20230628,151200,783366050,31300,31150,31300,31150,430
20230628,151100,769942150,31200,31200,31200,31200,138
20230628,151000,765636550,31200,31150,31200,31150,344
20230628,150900,754916550,31150,31100,31150,31100,748
20230628,150800,731652500,31100,31050,31100,31050,312
20230628,150700,721960700,31050,31050,31050,31050,249
20230628,150600,714229250,31050,31000,31050,31000,758
20230628,150500,690726950,31000,31000,31000,30950,220
20230628,150400,683908550,31000,31000,31000,31000,132
20230628,150300,679816550,31000,30950,31000,30950,146
20230628,150200,675294950,30950,30950,30950,30950,197
20230628,150100,669197800,30950,30950,30950,30950,152
20230628,150000,664493400,30950,30900,30950,30900,88
20230628,145900,661769850,30950,30950,30950,30950,98
20230628,145800,658736750,30950,30900,30950,30900,671
20230628,145700,638001750,30900,30900,30900,30900,150
20230628,145600,633366750,30900,30900,30900,30900,102
20230628,145500,630214950,30900,30900,30900,30900,41
20230628,145400,628948050,30900,30900,30900,30900,20
20230628,145300,628330050,30900,30900,30900,30900,2
20230628,145200,628268250,30850,30900,30900,30850,210
20230628,145100,621789700,30900,30900,30900,30900,11
20230628,145000,621449800,30900,30900,30900,30900,10
20230628,144900,621140800,30850,30900,30900,30850,52
20230628,144800,619536550,30900,30900,30900,30900,0
20230628,144700,619536550,30900,30900,30900,30850,59
20230628,144600,617713550,30900,30900,30900,30900,1
20230628,144500,617682650,30900,30900,30900,30900,1
20230628,144400,617651750,30900,30900,30900,30900,0
20230628,144300,617651750,30900,30900,30900,30900,1
20230628,144200,617620850,30900,30900,30900,30900,18
20230628,144100,617064650,30900,30900,30900,30900,5
20230628,144000,616910150,30900,30900,30900,30900,1
20230628,143900,616879250,30850,30850,30850,30850,0
20230628,143800,616879250,30850,30800,30850,30800,389
20230628,143700,604895700,30800,30800,30800,30800,206
20230628,143600,598550900,30800,30800,30800,30800,0
20230628,143500,598550900,30800,30800,30800,30800,744
20230628,143400,575635700,30750,30800,30800,30750,31
20230628,143300,574680950,30800,30800,30800,30800,15
20230628,143200,574218950,30800,30800,30800,30800,2
20230628,143100,574157350,30800,30800,30800,30800,0
20230628,143000,574157350,30800,30800,30800,30800,37
20230628,142900,573017750,30750,30750,30750,30750,2
20230628,142800,572956250,30800,30800,30800,30800,50
20230628,142700,571416250,30800,30800,30800,30800,1
20230628,142600,571385450,30800,30800,30800,30800,0
20230628,142500,571385450,30800,30800,30800,30800,12
20230628,142400,571015850,30800,30800,30800,30800,0
20230628,142300,571015850,30800,30800,30800,30800,13
20230628,142200,570615450,30800,30800,30800,30750,3
20230628,142100,570523100,30750,30750,30750,30750,1
20230628,142000,570492350,30800,30800,30800,30800,18
20230628,141900,569937950,30750,30750,30750,30750,0
20230628,141800,569937950,30750,30750,30750,30750,11
20230628,141700,569599700,30750,30800,30800,30750,171
20230628,141600,564333450,30800,30800,30800,30800,69
20230628,141500,562208250,30800,30750,30800,30750,424
20230628,141400,549149100,30800,30800,30800,30800,20
20230628,141300,548533100,30800,30800,30800,30800,0
20230628,141200,548533100,30800,30750,30800,30750,11
20230628,141100,548194350,30750,30800,30800,30750,3
20230628,141000,548102050,30800,30800,30800,30800,0
20230628,140900,548102050,30800,30800,30800,30800,1
20230628,140800,548071250,30800,30750,30800,30750,111
20230628,140700,544652500,30750,30750,30750,30750,54
20230628,140600,542992000,30750,30800,30800,30750,16
20230628,140500,542499250,30800,30800,30800,30800,10
20230628,140400,542191250,30800,30800,30800,30800,0
20230628,140300,542191250,30800,30800,30800,30800,2
20230628,140200,542129650,30800,30800,30800,30800,0
20230628,140100,542129650,30800,30750,30800,30750,198
20230628,140000,536040100,30800,30800,30800,30800,3
20230628,135900,535947700,30800,30800,30800,30800,0
20230628,135800,535947700,30800,30800,30800,30800,30
20230628,135700,535023700,30800,30800,30800,30800,2
20230628,135600,534962100,30800,30800,30800,30800,3
20230628,135500,534869700,30800,30750,30800,30750,38
20230628,135400,533699450,30750,30750,30800,30750,144
20230628,135300,529268000,30800,30800,30800,30800,2
20230628,135200,529206400,30800,30800,30800,30800,0
20230628,135100,529206400,30800,30800,30800,30800,0
20230628,135000,529206400,30800,30800,30800,30800,2
20230628,134900,529144800,30800,30800,30800,30800,0
20230628,134800,529144800,30800,30800,30800,30800,0
20230628,134700,529144800,30800,30800,30800,30800,20
20230628,134600,528528800,30800,30800,30800,30800,5
20230628,134500,528374800,30750,30750,30750,30750,0
20230628,134400,528374800,30750,30750,30750,30750,35
20230628,134300,527298550,30800,30800,30800,30800,42
20230628,134200,526004950,30750,30750,30750,30750,519
20230628,134100,510045700,30800,30800,30800,30800,0
20230628,134000,510045700,30800,30800,30800,30800,0
20230628,133900,510045700,30800,30800,30800,30800,0
20230628,133800,510045700,30800,30800,30800,30800,2
20230628,133700,509984100,30800,30800,30800,30800,62
20230628,133600,508074500,30750,30750,30750,30750,0
20230628,133500,508074500,30750,30750,30750,30750,2
20230628,133400,508013000,30800,30750,30800,30750,13
20230628,133300,507613200,30750,30750,30750,30750,1
20230628,133200,507582450,30750,30750,30750,30750,0
20230628,133100,507582450,30750,30750,30750,30750,120
20230628,133000,503892450,30750,30750,30750,30750,0
20230628,132900,503892450,30750,30750,30750,30750,50
20230628,132800,502354950,30800,30800,30800,30800,1
20230628,132700,502324150,30750,30750,30750,30750,269
20230628,132600,494052400,30750,30750,30750,30750,0
20230628,132500,494052400,30750,30750,30750,30750,10
20230628,132400,493744900,30750,30750,30750,30750,0
20230628,132300,493744900,30750,30750,30750,30750,39
20230628,132200,492545650,30750,30750,30750,30750,202
20230628,132100,486334150,30750,30750,30750,30750,1
20230628,132000,486303400,30750,30750,30750,30750,1017
20230628,131900,455030650,30750,30750,30750,30750,0
20230628,131800,455030650,30750,30750,30750,30750,0
20230628,131700,455030650,30750,30800,30800,30750,3
20230628,131600,454938300,30750,30750,30750,30750,784
20230628,131500,430830300,30750,30750,30750,30750,130
20230628,131400,426832800,30800,30800,30800,30800,26
20230628,131300,426032000,30750,30750,30750,30750,102
20230628,131200,422895500,30750,30750,30750,30750,0
20230628,131100,422895500,30750,30750,30750,30750,29
20230628,131000,422003750,30750,30750,30750,30750,86
20230628,130900,419359250,30750,30750,30750,30750,0
20230628,130800,419359250,30750,30750,30750,30750,100
20230628,130700,416284250,30750,30750,30750,30750,0
20230628,130600,416284250,30750,30750,30750,30750,0
20230628,130500,416284250,30750,30750,30750,30750,1
20230628,130400,416253500,30750,30750,30750,30750,0
20230628,130300,416253500,30750,30750,30750,30750,1
20230628,130200,416222750,30800,30800,30800,30800,0
20230628,130100,416222750,30800,30800,30800,30800,3
20230628,130000,416130350,30750,30750,30750,30750,100
20230628,125900,413055350,30700,30750,30800,30700,151
20230628,125800,408411200,30750,30750,30750,30750,1119
20230628,125700,374001950,30750,30750,30750,30750,0
20230628,125600,374001950,30750,30750,30750,30750,308
20230628,125500,364530950,30750,30750,30750,30750,0
20230628,125400,364530950,30750,30750,30750,30750,87
20230628,125300,361855700,30700,30700,30700,30700,31
20230628,125200,360904000,30750,30750,30750,30750,30
20230628,125100,359981500,30750,30750,30750,30750,0
20230628,125000,359981500,30750,30750,30750,30700,44
20230628,124900,358628550,30750,30750,30750,30750,5
20230628,124800,358474800,30750,30750,30750,30750,16
20230628,124700,357982800,30750,30750,30750,30750,1
20230628,124600,357952050,30750,30750,30750,30750,1
20230628,124500,357921300,30700,30700,30700,30700,0
20230628,124400,357921300,30700,30700,30700,30700,0
20230628,124300,357921300,30700,30700,30700,30700,81
20230628,124200,355434600,30700,30700,30700,30700,184
20230628,124100,349785800,30700,30700,30700,30700,0
20230628,124000,349785800,30700,30700,30700,30700,1
20230628,123900,349755100,30700,30700,30700,30700,0
20230628,123800,349755100,30700,30700,30700,30700,1
20230628,123700,349724400,30650,30650,30650,30650,2
20230628,123600,349663100,30700,30700,30700,30700,28
20230628,123500,348803500,30700,30700,30700,30700,3
20230628,123400,348711400,30700,30700,30700,30700,3
20230628,123300,348619300,30700,30700,30700,30700,2
20230628,123200,348557900,30700,30700,30700,30700,1
20230628,123100,348527200,30700,30700,30700,30700,1
20230628,123000,348496500,30700,30700,30700,30700,1
20230628,122900,348465800,30700,30700,30700,30700,10
20230628,122800,348158800,30700,30700,30700,30700,10
20230628,122700,347851800,30650,30650,30650,30650,0
20230628,122600,347851800,30650,30650,30650,30650,0
20230628,122500,347851800,30650,30650,30650,30650,2
20230628,122400,347790500,30650,30700,30700,30650,109
20230628,122300,344449600,30700,30700,30700,30700,9
20230628,122200,344173300,30700,30700,30700,30700,0
20230628,122100,344173300,30700,30700,30700,30700,60
20230628,122000,342331300,30700,30700,30700,30700,0
20230628,121900,342331300,30700,30700,30700,30700,21
20230628,121800,341686600,30700,30700,30700,30700,30
20230628,121700,340765600,30650,30650,30650,30650,0
20230628,121600,340765600,30650,30600,30650,30600,173
20230628,121500,335469650,30600,30650,30650,30600,114
20230628,121400,331981200,30600,30600,30600,30600,1
20230628,121300,331950600,30600,30600,30600,30600,0
20230628,121200,331950600,30600,30650,30650,30550,402
20230628,121100,319640850,30700,30700,30700,30700,20
20230628,121000,319026850,30700,30700,30700,30700,2
20230628,120900,318965450,30700,30700,30700,30700,3
20230628,120800,318873350,30700,30700,30700,30700,0
20230628,120700,318873350,30700,30700,30700,30700,0
20230628,120600,318873350,30700,30700,30700,30700,0
20230628,120500,318873350,30700,30700,30700,30700,3
20230628,120400,318781250,30650,30650,30650,30650,0
20230628,120300,318781250,30650,30650,30650,30650,1
20230628,120200,318750600,30650,30650,30650,30650,1
20230628,120100,318719950,30650,30650,30650,30650,0
20230628,120000,318719950,30650,30600,30650,30600,91
20230628,115900,315931850,30600,30550,30600,30550,44
20230628,115800,314585500,30550,30600,30600,30550,22
20230628,115700,313913300,30600,30550,30600,30550,24
20230628,115600,313179900,30550,30550,30550,30550,49
20230628,115500,311682950,30500,30550,30550,30500,22
20230628,115400,311011900,30550,30550,30550,30550,270
20230628,115300,302763400,30550,30550,30550,30550,50
20230628,115200,301235900,30550,30550,30550,30550,22
20230628,115100,300563800,30550,30500,30550,30500,33
20230628,115000,299556650,30500,30500,30500,30500,21
20230628,114900,298916150,30500,30550,30550,30500,29
20230628,114800,298031500,30500,30500,30500,30500,20
20230628,114700,297421500,30500,30500,30500,30500,0
20230628,114600,297421500,30500,30500,30500,30500,23
20230628,114500,296720000,30500,30500,30500,30500,21
20230628,114400,296079500,30500,30500,30500,30500,21
20230628,114300,295439000,30500,30500,30500,30500,21
20230628,114200,294798500,30500,30500,30500,30500,70
20230628,114100,292663500,30500,30450,30500,30450,514
20230628,114000,276987650,30450,30450,30450,30450,0
20230628,113900,276987650,30450,30450,30450,30450,30
20230628,113800,276074150,30450,30450,30450,30450,21
20230628,113700,275434700,30450,30450,30450,30450,22
20230628,113600,274764800,30450,30450,30450,30450,20
20230628,113500,274155800,30500,30450,30500,30450,23
20230628,113400,273455400,30450,30400,30450,30400,25
20230628,113300,272695250,30400,30400,30400,30400,21
20230628,113200,272056850,30400,30400,30400,30400,21
20230628,113100,271418450,30400,30500,30500,30400,26
20230628,113000,270627550,30500,30400,30500,30400,70
20230628,112900,268497000,30400,30450,30450,30400,35
20230628,112800,267432350,30450,30450,30450,30450,3
20230628,112700,267341000,30400,30400,30400,30400,160
20230628,112600,262477000,30400,30450,30450,30400,515
20230628,112500,246796550,30450,30450,30450,30450,21
20230628,112400,246157100,30450,30450,30450,30450,20
20230628,112300,245548100,30500,30500,30500,30500,53
20230628,112200,243931600,30500,30500,30500,30500,421
20230628,112100,231091100,30550,30550,30550,30550,1
20230628,112000,231060550,30550,30500,30550,30500,27
20230628,111900,230236750,30500,30550,30550,30500,37
20230628,111800,229107700,30500,30500,30500,30500,22
20230628,111700,228436700,30550,30550,30550,30550,5
20230628,111600,228283950,30500,30500,30500,30500,21
20230628,111500,227643450,30600,30600,30600,30600,10
20230628,111400,227337450,30550,30600,30600,30550,220
20230628,111300,220606450,30500,30500,30600,30500,23
20230628,111200,219904850,30500,30500,30500,30500,20
20230628,111100,219294850,30500,30500,30500,30500,21
20230628,111000,218654350,30500,30500,30500,30500,21
20230628,110900,218013850,30500,30500,30500,30500,16
20230628,110800,217525850,30500,30550,30550,30500,21
20230628,110700,216885300,30550,30500,30600,30500,51
20230628,110600,215326750,30550,30600,30600,30550,4
20230628,110500,215204450,30500,30500,30500,30500,21
20230628,110400,214563950,30550,30500,30550,30500,37
20230628,110300,213434650,30550,30550,30550,30550,4
20230628,110200,213312450,30550,30550,30550,30550,0
20230628,110100,213312450,30550,30650,30650,30550,22
20230628,110000,212640250,30550,30550,30550,30550,120
20230628,105900,208974250,30550,30550,30550,30550,21
20230628,105800,208332700,30550,30550,30550,30550,21
20230628,105700,207691150,30550,30550,30550,30550,20
20230628,105600,207080150,30650,30550,30650,30550,2
20230628,105500,207018950,30550,30550,30550,30550,21
20230628,105400,206377400,30550,30600,30600,30550,39
20230628,105300,205185050,30600,30600,30600,30600,158
20230628,105200,200350250,30600,30650,30650,30600,194
20230628,105100,194405200,30650,30650,30650,30650,20
20230628,105000,193792200,30650,30650,30650,30650,11
20230628,104900,193455050,30650,30650,30650,30650,44
20230628,104800,192106450,30650,30650,30650,30650,51
20230628,104700,190543300,30650,30650,30650,30650,26
20230628,104600,189746400,30650,30650,30650,30650,0
20230628,104500,189746400,30650,30650,30650,30650,81
20230628,104400,187263750,30650,30650,30650,30650,35
20230628,104300,186191000,30650,30650,30650,30650,11
20230628,104200,185853850,30650,30650,30650,30650,22
20230628,104100,185179550,30650,30650,30650,30600,4
20230628,104000,185057000,30650,30650,30650,30650,0
20230628,103900,185057000,30650,30650,30650,30650,2
20230628,103800,184995700,30600,30600,30600,30600,3
20230628,103700,184903900,30600,30600,30600,30600,7
20230628,103600,184689700,30600,30600,30600,30600,0
20230628,103500,184689700,30600,30600,30600,30600,6
20230628,103400,184506100,30600,30550,30600,30550,73
20230628,103300,182275550,30550,30550,30550,30550,0
20230628,103200,182275550,30550,30550,30550,30550,7
20230628,103100,182061700,30550,30550,30550,30550,18
20230628,103000,181511800,30550,30550,30550,30550,270
20230628,102900,173263300,30500,30500,30500,30500,0
20230628,102800,173263300,30500,30500,30500,30500,2
20230628,102700,173202300,30500,30500,30500,30500,0
20230628,102600,173202300,30500,30500,30500,30500,0
20230628,102500,173202300,30500,30550,30550,30500,74
20230628,102400,170944900,30550,30550,30550,30550,5
20230628,102300,170792150,30550,30550,30550,30550,100
20230628,102200,167737150,30550,30550,30550,30500,111
20230628,102100,164351200,30550,30550,30550,30550,1
20230628,102000,164320650,30550,30550,30550,30550,0
20230628,101900,164320650,30550,30500,30550,30500,16
20230628,101800,163832200,30500,30500,30500,30500,0
20230628,101700,163832200,30500,30500,30500,30500,1
20230628,101600,163801700,30500,30500,30500,30500,0
20230628,101500,163801700,30500,30500,30500,30500,1
20230628,101400,163771200,30550,30550,30550,30550,10
20230628,101300,163465700,30550,30550,30550,30550,0
20230628,101200,163465700,30550,30550,30550,30550,0
20230628,101100,163465700,30550,30550,30550,30550,15
20230628,101000,163007450,30550,30550,30550,30550,101
20230628,100900,159921900,30550,30550,30550,30550,440
20230628,100800,146479900,30550,30550,30550,30550,1
20230628,100700,146449350,30550,30550,30550,30550,14
20230628,100600,146021650,30550,30550,30550,30550,0
20230628,100500,146021650,30550,30600,30600,30550,23
20230628,100400,145318950,30550,30550,30550,30550,0
20230628,100300,145318950,30550,30550,30550,30550,0
20230628,100200,145318950,30550,30650,30650,30550,2
20230628,100100,145257750,30600,30600,30600,30600,1
20230628,100000,145227150,30550,30550,30550,30550,32
20230628,095900,144249550,30550,30550,30550,30550,1
20230628,095800,144219000,30450,30450,30450,30450,0
20230628,095700,144219000,30450,30450,30450,30450,40
20230628,095600,143001000,30450,30450,30450,30450,0
20230628,095500,143001000,30450,30450,30450,30450,0
20230628,095400,143001000,30450,30500,30500,30450,6
20230628,095300,142818100,30450,30500,30500,30450,28
20230628,095200,141965250,30500,30500,30500,30500,83
20230628,095100,139433750,30500,30550,30550,30500,44
20230628,095000,138091700,30550,30550,30550,30550,1
20230628,094900,138061150,30500,30500,30500,30500,3
20230628,094800,137969650,30500,30500,30500,30500,85
20230628,094700,135377150,30500,30450,30500,30450,151
20230628,094600,130779150,30500,30500,30500,30500,19
20230628,094500,130199650,30500,30500,30500,30500,31
20230628,094400,129254150,30500,30450,30500,30450,353
20230628,094300,118500500,30450,30450,30450,30450,16
20230628,094200,118013300,30450,30450,30450,30450,178
20230628,094100,112593200,30500,30500,30500,30500,14
20230628,094000,112166200,30500,30500,30500,30500,358
20230628,093900,101247200,30500,30600,30600,30500,128
20230628,093800,97338700,30600,30600,30650,30600,299
20230628,093700,88189200,30600,30650,30650,30600,32
20230628,093600,87209900,30600,30700,30700,30600,153
20230628,093500,82520150,30650,30700,30700,30650,144
20230628,093400,78106400,30700,30700,30700,30650,42
20230628,093300,76818500,30700,30700,30700,30700,17
20230628,093200,76296600,30700,30700,30700,30700,8
20230628,093100,76051000,30700,30700,30700,30700,17
20230628,093000,75529100,30700,30700,30700,30700,67
20230628,092900,73472200,30700,30650,30700,30650,77
20230628,092800,71112000,30700,30700,30700,30700,71
20230628,092700,68932300,30700,30700,30700,30700,6
20230628,092600,68748100,30700,30700,30700,30700,7
20230628,092500,68533200,30650,30700,30700,30650,201
20230628,092400,62372500,30650,30650,30650,30650,1
20230628,092300,62341850,30700,30700,30700,30700,4
20230628,092200,62219050,30650,30700,30700,30650,187
20230628,092100,56480950,30700,30700,30700,30700,662
20230628,092000,36157550,30700,30700,30700,30700,14
20230628,091900,35727750,30700,30700,30700,30700,6
20230628,091800,35543550,30700,30700,30700,30700,1
20230628,091700,35512850,30700,30700,30700,30700,16
20230628,091600,35021650,30650,30650,30650,30650,10
20230628,091500,34715150,30700,30700,30700,30700,19
20230628,091400,34131850,30700,30700,30700,30700,36
20230628,091300,33026650,30700,30700,30700,30700,105
20230628,091200,29803150,30700,30700,30700,30700,10
20230628,091100,29496150,30700,30700,30700,30650,240
20230628,091000,22140000,30700,30700,30700,30650,14
20230628,090900,21710250,30700,30700,30700,30700,2
20230628,090800,21648850,30650,30700,30700,30650,99
20230628,090700,18613350,30700,30750,30800,30700,329
20230628,090600,8510350,30750,30750,30750,30750,38
20230628,090500,7341850,30750,30800,30800,30750,14
20230628,090400,6911050,30800,30800,30800,30800,11
20230628,090300,6572250,30800,30800,30800,30800,1
20230628,090200,6541450,30800,30800,30800,30800,14
20230628,090100,6110250,30800,30750,30800,30700,184
20230628,090000,460750,30750,30750,30750,30700,15