KissMeData/036570/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191000,22761116500,293500,293500,293500,293500,7037
20230629,190900,22761116500,293500,293500,293500,293500,0
20230629,190800,22761116500,293500,293500,293500,293500,0
20230629,190700,22761116500,293500,293500,293500,293500,0
20230629,190600,22761116500,293500,293500,293500,293500,0
20230629,190500,22761116500,293500,293500,293500,293500,0
20230629,190400,22761116500,293500,293500,293500,293500,0
20230629,190300,22761116500,293500,293500,293500,293500,0
20230629,190200,22761116500,293500,293500,293500,293500,0
20230629,190100,22761116500,293500,293500,293500,293500,0
20230629,190000,22761116500,293500,293500,293500,293500,0
20230629,185900,22761116500,293500,293500,293500,293500,0
20230629,185800,22761116500,293500,293500,293500,293500,0
20230629,185700,22761116500,293500,293500,293500,293500,0
20230629,185600,22761116500,293500,293500,293500,293500,0
20230629,185500,22761116500,293500,293500,293500,293500,0
20230629,185400,22761116500,293500,293500,293500,293500,0
20230629,185300,22761116500,293500,293500,293500,293500,0
20230629,185200,22761116500,293500,293500,293500,293500,0
20230629,185100,22761116500,293500,293500,293500,293500,0
20230629,185000,22761116500,293500,293500,293500,293500,0
20230629,184900,22761116500,293500,293500,293500,293500,0
20230629,184800,22761116500,293500,293500,293500,293500,0
20230629,184700,22761116500,293500,293500,293500,293500,0
20230629,184600,22761116500,293500,293500,293500,293500,0
20230629,184500,22761116500,293500,293500,293500,293500,0
20230629,184400,22761116500,293500,293500,293500,293500,0
20230629,184300,22761116500,293500,293500,293500,293500,0
20230629,184200,22761116500,293500,293500,293500,293500,0
20230629,184100,22761116500,293500,293500,293500,293500,0
20230629,184000,22761116500,293500,293500,293500,293500,7037
20230629,183900,22761116500,293500,293500,293500,293500,0
20230629,183800,22761116500,293500,293500,293500,293500,0
20230629,183700,22761116500,293500,293500,293500,293500,0
20230629,183600,22761116500,293500,293500,293500,293500,0
20230629,183500,22761116500,293500,293500,293500,293500,0
20230629,183400,22761116500,293500,293500,293500,293500,0
20230629,183300,22761116500,293500,293500,293500,293500,0
20230629,183200,22761116500,293500,293500,293500,293500,0
20230629,183100,22761116500,293500,293500,293500,293500,0
20230629,183000,22761116500,293500,293500,293500,293500,0
20230629,182900,22761116500,293500,293500,293500,293500,0
20230629,182800,22761116500,293500,293500,293500,293500,0
20230629,182700,22761116500,293500,293500,293500,293500,0
20230629,182600,22761116500,293500,293500,293500,293500,0
20230629,182500,22761116500,293500,293500,293500,293500,0
20230629,182400,22761116500,293500,293500,293500,293500,0
20230629,182300,22761116500,293500,293500,293500,293500,0
20230629,182200,22761116500,293500,293500,293500,293500,0
20230629,182100,22761116500,293500,293500,293500,293500,0
20230629,182000,22761116500,293500,293500,293500,293500,0
20230629,181900,22761116500,293500,293500,293500,293500,0
20230629,181800,22761116500,293500,293500,293500,293500,0
20230629,181700,22761116500,293500,293500,293500,293500,0
20230629,181600,22761116500,293500,293500,293500,293500,0
20230629,181500,22761116500,293500,293500,293500,293500,0
20230629,181400,22761116500,293500,293500,293500,293500,0
20230629,181300,22761116500,293500,293500,293500,293500,0
20230629,181200,22761116500,293500,293500,293500,293500,0
20230629,181100,22761116500,293500,293500,293500,293500,0
20230629,181000,22761116500,293500,293500,293500,293500,7037
20230629,180900,22761116500,293500,293500,293500,293500,0
20230629,180800,22761116500,293500,293500,293500,293500,0
20230629,180700,22761116500,293500,293500,293500,293500,0
20230629,180600,22761116500,293500,293500,293500,293500,0
20230629,180500,22761116500,293500,293500,293500,293500,0
20230629,180400,22761116500,293500,293500,293500,293500,0
20230629,180300,22761116500,293500,293500,293500,293500,0
20230629,180200,22761116500,293500,293500,293500,293500,0
20230629,180100,22761116500,293500,293500,293500,293500,0
20230629,180000,22761116500,293500,293500,293500,293500,0
20230629,175900,22761116500,293500,293500,293500,293500,0
20230629,175800,22761116500,293500,293500,293500,293500,0
20230629,175700,22761116500,293500,293500,293500,293500,0
20230629,175600,22761116500,293500,293500,293500,293500,0
20230629,175500,22761116500,293500,293500,293500,293500,0
20230629,175400,22761116500,293500,293500,293500,293500,0
20230629,175300,22761116500,293500,293500,293500,293500,0
20230629,175200,22761116500,293500,293500,293500,293500,0
20230629,175100,22761116500,293500,293500,293500,293500,0
20230629,175000,22761116500,293500,293500,293500,293500,0
20230629,174900,22761116500,293500,293500,293500,293500,0
20230629,174800,22761116500,293500,293500,293500,293500,0
20230629,174700,22761116500,293500,293500,293500,293500,0
20230629,174600,22761116500,293500,293500,293500,293500,0
20230629,174500,22761116500,293500,293500,293500,293500,0
20230629,174400,22761116500,293500,293500,293500,293500,0
20230629,174300,22761116500,293500,293500,293500,293500,0
20230629,174200,22761116500,293500,293500,293500,293500,0
20230629,174100,22761116500,293500,293500,293500,293500,0
20230629,174000,22761116500,293500,293500,293500,293500,7037
20230629,173900,22761116500,293500,293500,293500,293500,0
20230629,173800,22761116500,293500,293500,293500,293500,0
20230629,173700,22761116500,293500,293500,293500,293500,0
20230629,173600,22761116500,293500,293500,293500,293500,0
20230629,173500,22761116500,293500,293500,293500,293500,0
20230629,173400,22761116500,293500,293500,293500,293500,0
20230629,173300,22761116500,293500,293500,293500,293500,0
20230629,173200,22761116500,293500,293500,293500,293500,0
20230629,173100,22761116500,293500,293500,293500,293500,0
20230629,173000,22761116500,293500,293500,293500,293500,0
20230629,172900,22761116500,293500,293500,293500,293500,0
20230629,172800,22761116500,293500,293500,293500,293500,0
20230629,172700,22761116500,293500,293500,293500,293500,0
20230629,172600,22761116500,293500,293500,293500,293500,0
20230629,172500,22761116500,293500,293500,293500,293500,0
20230629,172400,22761116500,293500,293500,293500,293500,0
20230629,172300,22761116500,293500,293500,293500,293500,0
20230629,172200,22761116500,293500,293500,293500,293500,0
20230629,172100,22761116500,293500,293500,293500,293500,0
20230629,172000,22761116500,293500,293500,293500,293500,0
20230629,171900,22761116500,293500,293500,293500,293500,0
20230629,171800,22761116500,293500,293500,293500,293500,0
20230629,171700,22761116500,293500,293500,293500,293500,0
20230629,171600,22761116500,293500,293500,293500,293500,0
20230629,171500,22761116500,293500,293500,293500,293500,0
20230629,171400,22761116500,293500,293500,293500,293500,0
20230629,171300,22761116500,293500,293500,293500,293500,0
20230629,171200,22761116500,293500,293500,293500,293500,0
20230629,171100,22761116500,293500,293500,293500,293500,0
20230629,171000,22761116500,293500,293500,293500,293500,7037
20230629,170900,22761116500,293500,293500,293500,293500,0
20230629,170800,22761116500,293500,293500,293500,293500,0
20230629,170700,22761116500,293500,293500,293500,293500,0
20230629,170600,22761116500,293500,293500,293500,293500,0
20230629,170500,22761116500,293500,293500,293500,293500,0
20230629,170400,22761116500,293500,293500,293500,293500,0
20230629,170300,22761116500,293500,293500,293500,293500,0
20230629,170200,22761116500,293500,293500,293500,293500,0
20230629,170100,22761116500,293500,293500,293500,293500,0
20230629,170000,22761116500,293500,293500,293500,293500,0
20230629,165900,22761116500,293500,293500,293500,293500,0
20230629,165800,22761116500,293500,293500,293500,293500,0
20230629,165700,22761116500,293500,293500,293500,293500,0
20230629,165600,22761116500,293500,293500,293500,293500,0
20230629,165500,22761116500,293500,293500,293500,293500,0
20230629,165400,22761116500,293500,293500,293500,293500,0
20230629,165300,22761116500,293500,293500,293500,293500,0
20230629,165200,22761116500,293500,293500,293500,293500,0
20230629,165100,22761116500,293500,293500,293500,293500,0
20230629,165000,22761116500,293500,293500,293500,293500,0
20230629,164900,22761116500,293500,293500,293500,293500,0
20230629,164800,22761116500,293500,293500,293500,293500,0
20230629,164700,22761116500,293500,293500,293500,293500,0
20230629,164600,22761116500,293500,293500,293500,293500,0
20230629,164500,22761116500,293500,293500,293500,293500,0
20230629,164400,22761116500,293500,293500,293500,293500,0
20230629,164300,22761116500,293500,293500,293500,293500,0
20230629,164200,22761116500,293500,293500,293500,293500,0
20230629,164100,22761116500,293500,293500,293500,293500,0
20230629,164000,22761116500,293500,293500,293500,293500,7037
20230629,163900,22761116500,293500,293500,293500,293500,0
20230629,163800,22761116500,293500,293500,293500,293500,0
20230629,163700,22761116500,293500,293500,293500,293500,0
20230629,163600,22761116500,293500,293500,293500,293500,0
20230629,163500,22761116500,293500,293500,293500,293500,0
20230629,163400,22761116500,293500,293500,293500,293500,0
20230629,163300,22761116500,293500,293500,293500,293500,0
20230629,163200,22761116500,293500,293500,293500,293500,0
20230629,163100,22761116500,293500,293500,293500,293500,0
20230629,163000,22761116500,293500,293500,293500,293500,0
20230629,162900,22761116500,293500,293500,293500,293500,0
20230629,162800,22761116500,293500,293500,293500,293500,0
20230629,162700,22761116500,293500,293500,293500,293500,0
20230629,162600,22761116500,293500,293500,293500,293500,0
20230629,162500,22761116500,293500,293500,293500,293500,0
20230629,162400,22761116500,293500,293500,293500,293500,0
20230629,162300,22761116500,293500,293500,293500,293500,0
20230629,162200,22761116500,293500,293500,293500,293500,0
20230629,162100,22761116500,293500,293500,293500,293500,0
20230629,162000,22761116500,293500,293500,293500,293500,0
20230629,161900,22761116500,293500,293500,293500,293500,0
20230629,161800,22761116500,293500,293500,293500,293500,0
20230629,161700,22761116500,293500,293500,293500,293500,0
20230629,161600,22761116500,293500,293500,293500,293500,0
20230629,161500,22761116500,293500,293500,293500,293500,0
20230629,161400,22761116500,293500,293500,293500,293500,0
20230629,161300,22761116500,293500,293500,293500,293500,0
20230629,161200,22761116500,293500,293500,293500,293500,0
20230629,161100,22761116500,293500,293500,293500,293500,0
20230629,161000,22761116500,293500,293500,293500,293500,7037
20230629,160900,22761116500,293500,293500,293500,293500,0
20230629,160800,22761116500,293500,293500,293500,293500,0
20230629,160700,22761116500,293500,293500,293500,293500,0
20230629,160600,22761116500,293500,293500,293500,293500,0
20230629,160500,22761116500,293500,293500,293500,293500,0
20230629,160400,22761116500,293500,293500,293500,293500,0
20230629,160300,22761116500,293500,293500,293500,293500,0
20230629,160200,22761116500,293500,293500,293500,293500,0
20230629,160100,22761116500,293500,293500,293500,293500,0
20230629,160000,22761116500,293500,293500,293500,293500,0
20230629,155900,22761116500,293500,293500,293500,293500,0
20230629,155800,22761116500,293500,293500,293500,293500,0
20230629,155700,22761116500,293500,293500,293500,293500,0
20230629,155600,22761116500,293500,293500,293500,293500,0
20230629,155500,22761116500,293500,293500,293500,293500,0
20230629,155400,22761116500,293500,293500,293500,293500,0
20230629,155300,22761116500,293500,293500,293500,293500,0
20230629,155200,22761116500,293500,293500,293500,293500,0
20230629,155100,22761116500,293500,293500,293500,293500,0
20230629,155000,22761116500,293500,293500,293500,293500,0
20230629,154900,22761116500,293500,293500,293500,293500,0
20230629,154800,22761116500,293500,293500,293500,293500,0
20230629,154700,22761116500,293500,293500,293500,293500,0
20230629,154600,22761116500,293500,293500,293500,293500,0
20230629,154500,22761116500,293500,293500,293500,293500,0
20230629,154400,22761116500,293500,293500,293500,293500,0
20230629,154300,22761116500,293500,293500,293500,293500,0
20230629,154200,22761116500,293500,293500,293500,293500,0
20230629,154100,22761116500,293500,293500,293500,293500,0
20230629,154000,22761116500,293500,293500,293500,293500,7037
20230629,153900,22761116500,293500,293500,293500,293500,0
20230629,153800,22761116500,293500,293500,293500,293500,0
20230629,153700,22761116500,293500,293500,293500,293500,0
20230629,153600,22761116500,293500,293500,293500,293500,0
20230629,153500,22761116500,293500,293500,293500,293500,0
20230629,153400,22761116500,293500,293500,293500,293500,0
20230629,153300,22761116500,293500,293500,293500,293500,0
20230629,153200,22761116500,293500,293500,293500,293500,0
20230629,153100,22761116500,293500,293500,293500,293500,0
20230629,153000,22761116500,293500,293500,293500,293500,7037
20230629,152900,20695757000,294000,294000,294000,294000,0
20230629,152800,20695757000,294000,294000,294000,294000,0
20230629,152700,20695757000,294000,294000,294000,294000,0
20230629,152600,20695757000,294000,294000,294000,294000,0
20230629,152500,20695757000,294000,294000,294000,294000,0
20230629,152400,20695757000,294000,294000,294000,294000,0
20230629,152300,20695757000,294000,294000,294000,294000,0
20230629,152200,20695757000,294000,294000,294000,294000,0
20230629,152100,20695757000,294000,294000,294000,294000,0
20230629,152000,20695757000,294000,294000,294000,294000,0
20230629,151900,20695757000,294000,293500,294000,293500,1570
20230629,151800,20234702500,294000,294000,294000,293500,322
20230629,151700,20140084000,294000,293500,294000,293500,329
20230629,151600,20043483500,294000,294000,294000,293500,303
20230629,151500,19954446000,294000,294000,294000,293500,202
20230629,151400,19895080000,294000,293500,294000,293500,179
20230629,151300,19842462500,294000,293500,294000,293500,73
20230629,151200,19821010500,293500,294000,294000,293500,334
20230629,151100,19722978000,293500,293500,294000,293500,169
20230629,151000,19673313500,294000,294000,294000,293500,86
20230629,150900,19648062500,294000,293500,294000,293500,273
20230629,150800,19567810500,294000,294000,294000,293500,517
20230629,150700,19415846500,294500,294000,294500,294000,200
20230629,150600,19357037500,293500,294000,294000,293500,1043
20230629,150500,19050409000,294000,294000,294000,293500,124
20230629,150400,19013987500,294000,293500,294000,293500,353
20230629,150300,18910227500,293500,293500,294000,293500,121
20230629,150200,18874698000,293500,293500,294000,293500,70
20230629,150100,18854140500,293500,293500,294000,293500,42
20230629,150000,18841812000,294000,293500,294000,293500,99
20230629,145900,18812738500,293500,293500,294000,293500,371
20230629,145800,18703840000,293500,293500,294000,293500,121
20230629,145700,18668302000,293500,294000,294000,293500,122
20230629,145600,18632448000,294000,293500,294000,293500,98
20230629,145500,18603675500,293500,293500,294000,293500,102
20230629,145400,18573716000,294000,294000,294000,293500,208
20230629,145300,18512609000,294000,294000,294000,293500,1038
20230629,145200,18207514500,294000,294000,294000,293500,54
20230629,145100,18191664000,293500,294000,294000,293500,205
20230629,145000,18131429000,293500,293500,294000,293500,194
20230629,144900,18074482500,293500,294000,294500,293500,1732
20230629,144800,17565338000,294000,294000,294500,294000,179
20230629,144700,17512702000,294500,294500,294500,294000,74
20230629,144600,17490928500,294500,294000,294500,294000,143
20230629,144500,17448869500,294000,294000,294500,294000,155
20230629,144400,17403283000,294000,294000,294500,294000,319
20230629,144300,17309351500,294000,294000,294500,294000,139
20230629,144200,17268469500,294500,294000,294500,294000,100
20230629,144100,17239063500,294000,294000,294500,294000,69
20230629,144000,17218776000,294000,294000,294500,294000,94
20230629,143900,17191131500,294000,294500,294500,294000,48
20230629,143800,17177008500,294500,294000,294500,294000,58
20230629,143700,17159955000,294000,294000,294500,294000,136
20230629,143600,17119946500,294500,294500,295000,294000,382
20230629,143500,17007466500,294500,294500,295000,294500,109
20230629,143400,16975363500,294500,294500,295000,294500,85
20230629,143300,16950326000,294500,294500,295000,294500,341
20230629,143200,16849901000,294500,294500,295000,294500,576
20230629,143100,16680260500,294500,294500,295000,294500,57
20230629,143000,16663469500,294500,295000,295000,294500,127
20230629,142900,16626060000,294500,295000,295000,294500,319
20230629,142800,16532111500,295000,294500,295000,294500,170
20230629,142700,16482032500,295000,295000,295000,294500,322
20230629,142600,16387192000,294500,294500,295000,294500,34
20230629,142500,16377176500,294500,295000,295000,294500,455
20230629,142400,16243116500,295000,294500,295000,294500,66
20230629,142300,16223674500,294500,294500,295000,294500,126
20230629,142200,16186567000,295000,295000,295500,295000,679
20230629,142100,15986260000,295000,295000,295500,295000,89
20230629,142000,15959994500,295500,295500,295500,295000,38
20230629,141900,15948779500,295500,295000,295500,295000,338
20230629,141800,15849066000,295000,295000,295500,295000,77
20230629,141700,15826344500,295500,295000,295500,295000,57
20230629,141600,15809516500,295000,295500,295500,295000,54
20230629,141500,15793577500,295000,295000,295500,295000,69
20230629,141400,15773215000,295000,295500,295500,295000,57
20230629,141300,15756396500,295500,295000,295500,295000,69
20230629,141200,15736029000,295000,295000,295500,295000,84
20230629,141100,15711241000,295500,295000,295500,295000,26
20230629,141000,15703566500,295500,295500,295500,295000,81
20230629,140900,15679660000,295000,295500,295500,295000,217
20230629,140800,15615551500,295500,295500,296000,295500,75
20230629,140700,15593381000,295500,295500,296000,295000,715
20230629,140600,15382096500,295500,295000,295500,295000,72
20230629,140500,15360835000,295000,295500,295500,295000,101
20230629,140400,15331031000,295500,295500,295500,295000,41
20230629,140300,15318926500,295000,295000,295500,295000,47
20230629,140200,15305058000,295500,295000,295500,295000,104
20230629,140100,15274360500,295500,295000,295500,295000,34
20230629,140000,15264326500,295000,295500,295500,295000,94
20230629,135900,15236591000,295500,295000,295500,295000,53
20230629,135800,15220945500,295000,295000,295500,295000,41
20230629,135700,15208849000,295500,295000,295500,295000,61
20230629,135600,15190849000,295000,295500,295500,295000,191
20230629,135500,15134422000,295500,295500,296000,295500,132
20230629,135400,15095406000,296000,295500,296000,295500,52
20230629,135300,15080038000,295500,296000,296000,295500,96
20230629,135200,15051662000,296000,295500,296000,295500,77
20230629,135100,15028907000,296000,295500,296000,295500,58
20230629,135000,15011752500,295500,295500,296000,295500,41
20230629,134900,14999636500,296000,295500,296000,295500,52
20230629,134800,14984268000,295500,295500,296000,295500,41
20230629,134700,14972150500,295500,295500,296000,295500,184
20230629,134600,14917769500,295500,295500,296000,295500,51
20230629,134500,14902698500,296000,295500,296000,295500,42
20230629,134400,14890282000,296000,295500,296000,295000,646
20230629,134300,14699373500,295000,296000,296000,295000,227
20230629,134200,14632298000,295500,295500,296000,295500,91
20230629,134100,14605401000,295500,295500,296000,295500,176
20230629,134000,14553392000,295500,295500,296000,295500,165
20230629,133900,14504607500,295500,295500,296000,295500,181
20230629,133800,14451113500,295500,295500,296000,295500,95
20230629,133700,14423036000,295500,295500,296000,295500,67
20230629,133600,14403235500,295500,295500,296000,295500,70
20230629,133500,14382541500,295500,296000,296000,295500,68
20230629,133400,14362446000,296000,295500,296000,295500,90
20230629,133300,14335840500,295500,296000,296000,295500,78
20230629,133200,14312778000,295500,295500,295500,295500,65
20230629,133100,14293570500,295500,295500,296000,295500,117
20230629,133000,14258994500,295500,295500,296000,295500,81
20230629,132900,14235057000,295500,295500,296000,295500,212
20230629,132800,14172402000,296000,295500,296000,295500,65
20230629,132700,14153191500,295500,295500,295500,295500,80
20230629,132600,14129551500,296000,295500,296000,295500,65
20230629,132500,14110342000,295500,295500,296000,295500,71
20230629,132400,14089349000,295500,295500,296000,295500,77
20230629,132300,14066595000,296000,295500,296000,295500,45
20230629,132200,14053293000,295500,295500,295500,295500,174
20230629,132100,14001876000,295500,295500,296000,295500,97
20230629,132000,13973203500,295500,295500,296000,295500,58
20230629,131900,13956062000,295500,295500,296000,295500,74
20230629,131800,13934194000,295500,295500,296000,295500,60
20230629,131700,13916455000,296000,296000,296000,295500,55
20230629,131600,13900194500,295500,295500,296000,295500,85
20230629,131500,13875076000,295500,295500,296000,295500,55
20230629,131400,13858822000,295500,296000,296000,295500,61
20230629,131300,13840785000,295500,296000,296000,295500,66
20230629,131200,13821275500,295500,295500,295500,295500,53
20230629,131100,13805614000,296000,296000,296000,295500,105
20230629,131000,13774582000,296000,296000,296000,295500,44
20230629,130900,13761568500,295500,295500,295500,295500,70
20230629,130800,13740883500,296000,296000,296000,295500,38
20230629,130700,13729650000,295500,295500,296000,295500,77
20230629,130600,13706886000,295500,295500,296000,295500,99
20230629,130500,13677631000,295500,295500,296000,295500,129
20230629,130400,13639509500,296000,295500,296000,295500,68
20230629,130300,13619411500,296000,295500,296000,295500,54
20230629,130200,13603439500,295500,295500,295500,295500,39
20230629,130100,13591915000,295500,296000,296000,295500,28
20230629,130000,13583640000,295500,295500,296000,295500,264
20230629,125900,13505624500,295000,295500,295500,295000,45
20230629,125800,13492336500,295000,295500,295500,295000,22
20230629,125700,13485846000,295500,295000,295500,295000,52
20230629,125600,13470502500,295000,295000,295500,295000,34
20230629,125500,13460470000,295500,295000,295500,295000,54
20230629,125400,13444529500,295500,295500,295500,295000,314
20230629,125300,13351746500,295000,295000,295000,295000,85
20230629,125200,13326671500,295500,295000,295500,295000,249
20230629,125100,13253205500,295500,295000,295500,295000,30
20230629,125000,13244350000,295000,295000,295000,295000,19
20230629,124900,13238745000,295000,295000,295500,295000,64
20230629,124800,13219864500,295500,295500,295500,295000,64
20230629,124700,13200970000,295000,295000,295500,295000,286
20230629,124600,13116597000,295000,295000,295500,294500,460
20230629,124500,12980826000,295000,295000,295000,294500,360
20230629,124400,12874804000,294500,294500,295000,294500,85
20230629,124300,12849761500,294500,295000,295000,294500,30
20230629,124200,12840921500,294500,294500,295000,294500,33
20230629,124100,12831201500,294500,294500,295000,294500,75
20230629,124000,12809104500,294500,294500,295000,294500,112
20230629,123900,12776118500,294500,294500,295000,294500,60
20230629,123800,12758444500,294500,295000,295000,294500,89
20230629,123700,12732228500,295000,295000,295000,294500,131
20230629,123600,12693634000,295000,295000,295000,295000,343
20230629,123500,12592449000,295000,295000,295500,295000,56
20230629,123400,12575925000,295500,295000,295500,295000,76
20230629,123300,12553499000,295000,295000,295500,295000,138
20230629,123200,12512771000,295000,295000,295500,295000,32
20230629,123100,12503329000,295000,295000,295500,295000,54
20230629,123000,12487395000,295000,295500,295500,295000,76
20230629,122900,12464968500,295500,295500,295500,295000,100
20230629,122800,12435434500,295500,295000,295500,295000,54
20230629,122700,12419493000,295500,295000,295500,295000,205
20230629,122600,12359009000,295000,295500,295500,295000,63
20230629,122500,12340413000,295000,295000,295500,295000,72
20230629,122400,12319169000,295000,295000,295500,295000,36
20230629,122300,12308548000,295000,295500,295500,295000,28
20230629,122200,12300284500,295500,295000,295500,295000,36
20230629,122100,12289655500,295000,295000,295500,295000,64
20230629,122000,12270773000,295000,295000,295500,295000,104
20230629,121900,12240089500,295000,294500,295000,294500,185
20230629,121800,12185521000,295000,294500,295000,294500,60
20230629,121700,12167832500,295000,295000,295000,294500,56
20230629,121600,12151334000,294500,294500,295000,294500,55
20230629,121500,12135133000,295000,294500,295000,294500,61
20230629,121400,12117152500,294500,294500,295000,294500,67
20230629,121300,12097410500,294500,294500,295000,294500,98
20230629,121200,12068540500,295000,295000,295000,294500,170
20230629,121100,12018405000,295500,294500,295500,294000,496
20230629,121000,11872138500,294500,294500,294500,294000,467
20230629,120900,11734625500,294500,294500,294500,294000,70
20230629,120800,11714030000,294500,294000,294500,294000,65
20230629,120700,11694903000,294000,294500,294500,294000,110
20230629,120600,11662538000,294500,294000,294500,294000,58
20230629,120500,11645478000,294500,294000,294500,294000,19
20230629,120400,11639889000,294000,294000,294500,294000,60
20230629,120300,11622247500,294000,294500,295000,294000,432
20230629,120200,11495156000,294500,294500,295000,294500,68
20230629,120100,11475127500,294500,295000,295000,294500,79
20230629,120000,11451860000,295000,295000,295000,294500,140
20230629,115900,11410617500,294500,294500,295000,294500,38
20230629,115800,11399421500,294500,294500,295000,294500,55
20230629,115700,11383223500,294500,294500,295000,294500,51
20230629,115600,11368201000,294500,294500,295000,294500,203
20230629,115500,11308407500,294500,294500,295000,294500,133
20230629,115400,11269237500,294500,294500,295000,294500,635
20230629,115300,11082227000,295000,295500,295500,294500,111
20230629,115200,11049491000,295000,294500,295000,294500,281
20230629,115100,10966611000,294500,294500,295000,294500,42
20230629,115000,10954238000,294500,295000,295000,294500,90
20230629,114900,10927723500,294500,294500,295000,294500,85
20230629,114800,10902681000,295000,294500,295000,294500,21
20230629,114700,10896491500,295000,294500,295000,294500,50
20230629,114600,10881764500,294500,295000,295000,294500,29
20230629,114500,10873218500,295000,294500,295000,294500,75
20230629,114400,10851122000,294500,294500,295000,294500,52
20230629,114300,10835804000,294500,294500,294500,294000,41
20230629,114200,10823737500,294500,294500,294500,294000,151
20230629,114100,10779319000,295000,294500,295000,294000,142
20230629,114000,10737493500,294000,294500,295000,294000,110
20230629,113900,10705110500,295000,295000,295000,294500,26
20230629,113800,10697451500,294500,294500,295000,294500,35
20230629,113700,10687143000,294500,294500,295000,294000,205
20230629,113600,10626778500,294000,294500,294500,294000,179
20230629,113500,10574146000,294500,294500,295000,294000,325
20230629,113400,10478445500,294500,295000,295000,294500,219
20230629,113300,10413934000,295000,294500,295000,294500,72
20230629,113200,10392728500,294500,294500,295000,294500,59
20230629,113100,10375347500,294500,294500,295000,294500,208
20230629,113000,10314088000,294500,294500,294500,294000,227
20230629,112900,10247255000,294000,294000,294500,294000,207
20230629,112800,10186322000,294000,294000,294500,294000,146
20230629,112700,10143368500,294000,294500,294500,294000,40
20230629,112600,10131608000,294500,294000,294500,294000,236
20230629,112500,10062130500,294500,295000,295000,294000,866
20230629,112400,9807089500,294500,294500,295000,294500,91
20230629,112300,9780283000,295000,294500,295000,294500,133
20230629,112200,9741088500,294500,295000,295000,294500,49
20230629,112100,9726652000,295000,295000,295000,294500,42
20230629,112000,9714279000,295000,294000,295000,294000,275
20230629,111900,9633290500,294000,294500,294500,294000,345
20230629,111800,9531758000,294500,294000,294500,294000,174
20230629,111700,9480544500,294500,294500,295000,294000,559
20230629,111600,9315922000,294500,294500,295000,294500,44
20230629,111500,9302961500,295000,295000,295000,294500,83
20230629,111400,9278480500,294500,294500,295000,294500,312
20230629,111300,9186452500,294500,295000,295000,294000,1194
20230629,111200,8834831000,295000,295500,296000,295000,2438
20230629,111100,8115289000,295500,295500,296000,295500,50
20230629,111000,8100503000,295500,295500,295500,295000,522
20230629,110900,7946304500,295500,295500,295500,295000,113
20230629,110800,7912947500,295000,295500,296000,295000,1614
20230629,110700,7436129000,295500,295500,296000,295500,78
20230629,110600,7413079500,295500,295500,296000,295500,68
20230629,110500,7392980500,296000,295500,296000,295500,123
20230629,110400,7356628000,295500,296000,296500,295500,411
20230629,110300,7235041500,296000,296500,296500,296000,38
20230629,110200,7223788500,296500,296000,296500,296000,103
20230629,110100,7193299500,296500,296000,296500,296000,22
20230629,110000,7186785500,296000,296000,296500,296000,505
20230629,105900,7037295000,296000,296000,296000,295500,615
20230629,105800,6855329000,296000,295500,296000,295500,125
20230629,105700,6818353000,296000,296500,296500,295500,493
20230629,105600,6672419000,296500,296000,296500,296000,861
20230629,105500,6417297000,296500,296500,296500,296000,91
20230629,105400,6390343000,296000,296000,296500,296000,120
20230629,105300,6354779500,296500,296500,296500,296000,166
20230629,105200,6305578000,296000,296500,296500,296000,32
20230629,105100,6296102000,296500,296000,296500,296000,108
20230629,105000,6264131000,296500,296000,296500,296000,93
20230629,104900,6236585500,296000,296000,296500,296000,56
20230629,104800,6219994000,296000,296500,296500,296000,89
20230629,104700,6193638500,296500,296000,296500,296000,22
20230629,104600,6187125500,296500,296000,296500,296000,97
20230629,104500,6158409500,296000,295500,296000,295500,420
20230629,104400,6034160000,295500,296000,296000,295500,225
20230629,104300,5967618500,296000,297000,297000,295500,1467
20230629,104200,5533295500,296500,296500,297000,296500,34
20230629,104100,5523204500,296500,296500,297000,296500,143
20230629,104000,5480804500,296500,296500,296500,296000,809
20230629,103900,5240942500,296500,297000,297000,296500,218
20230629,103800,5176300000,297000,296500,297000,296500,97
20230629,103700,5147509500,296500,296500,297000,296500,154
20230629,103600,5101835000,296500,297500,298000,296500,1378
20230629,103500,4692271500,298000,297500,298000,297500,137
20230629,103400,4651497000,297500,298000,298000,297500,101
20230629,103300,4621431000,298000,297500,298000,297500,78
20230629,103200,4598203500,298000,298000,298000,297500,109
20230629,103100,4565763000,297500,298000,298000,297500,79
20230629,103000,4542235500,298000,297500,298000,297500,56
20230629,102900,4525562000,297500,298000,298000,297500,47
20230629,102800,4511566000,298000,298000,298000,297500,60
20230629,102700,4493704500,297500,297500,298000,297500,67
20230629,102600,4473755000,297500,298000,298000,297500,109
20230629,102500,4441282500,298000,298000,298000,297500,395
20230629,102400,4323596000,298000,298500,298500,298000,1036
20230629,102300,4014859000,298500,298000,298500,298000,79
20230629,102200,3991287000,298000,298500,298500,298000,73
20230629,102100,3969509000,298500,298500,298500,298000,116
20230629,102000,3934917500,298500,298500,298500,298000,58
20230629,101900,3917618500,298000,298000,298500,298000,93
20230629,101800,3889869500,298000,298500,298500,298000,76
20230629,101700,3867196000,298500,298000,298500,298000,67
20230629,101600,3847213000,298000,298500,298500,298000,119
20230629,101500,3811712500,298500,298500,298500,298000,44
20230629,101400,3798596000,298500,298000,298500,298000,34
20230629,101300,3788460500,298500,299000,299000,298000,306
20230629,101200,3697116000,299000,298500,299000,298500,133
20230629,101100,3657372000,298500,298500,298500,298500,21
20230629,101000,3651103500,299000,299000,299500,298000,500
20230629,100900,3501849000,299000,299000,299500,299000,43
20230629,100800,3488989500,298500,299000,299000,298500,68
20230629,100700,3468673500,299000,299000,299000,299000,119
20230629,100600,3433092500,299000,299500,299500,299000,21
20230629,100500,3426812000,299500,299500,300000,299000,69
20230629,100400,3406137500,299500,299500,299500,299000,50
20230629,100300,3391177000,299000,299500,300000,299000,163
20230629,100200,3342362500,299500,299500,299500,299500,27
20230629,100100,3334276000,299500,299500,300000,299500,47
20230629,100000,3320187500,300000,300000,300000,299500,64
20230629,095900,3301013000,299500,300000,300000,299500,357
20230629,095800,3194082000,299500,300000,300000,299500,18
20230629,095700,3188687000,299500,300000,300000,299500,38
20230629,095600,3177291000,300000,299500,300000,299000,173
20230629,095500,3125471000,299000,299000,299500,299000,27
20230629,095400,3117392000,299000,299500,299500,299000,59
20230629,095300,3099740000,299500,299500,299500,299000,41
20230629,095200,3087461500,299500,299000,299500,299000,58
20230629,095100,3070106000,299500,299500,299500,299000,241
20230629,095000,2998018000,299000,299000,299500,299000,85
20230629,094900,2972589500,299000,299000,299500,299000,80
20230629,094800,2948662000,299500,299500,299500,299500,35
20230629,094700,2938179500,299500,299500,299500,299000,33
20230629,094600,2928304000,299500,299000,299500,299000,45
20230629,094500,2914828000,299000,299000,299500,299000,55
20230629,094400,2898373000,298500,298500,299000,298500,63
20230629,094300,2879554500,299000,299000,299000,299000,44
20230629,094200,2866398500,299000,299000,299500,299000,113
20230629,094100,2832597500,299500,299500,299500,299000,222
20230629,094000,2766109500,299500,299500,299500,299000,101
20230629,093900,2735865500,300000,299000,300000,298500,332
20230629,093800,2636538000,299000,299000,299000,299000,6
20230629,093700,2634744000,298500,299000,299000,298500,45
20230629,093600,2621305500,299000,299000,299000,298500,23
20230629,093500,2614433000,299000,299000,299000,298500,57
20230629,093400,2597394500,299000,299500,299500,299000,110
20230629,093300,2564494000,299500,299000,299500,299000,14
20230629,093200,2560307500,299000,299000,299500,298500,334
20230629,093100,2460492000,298500,299000,299500,298500,89
20230629,093000,2433888500,299000,299000,299000,298500,15
20230629,092900,2429405000,298500,299000,299000,298500,116
20230629,092800,2394776500,299000,298500,299000,298000,152
20230629,092700,2349409500,298500,298500,299000,298500,46
20230629,092600,2335670000,298500,298500,298500,298500,100
20230629,092500,2305820000,298500,298500,298500,298000,73
20230629,092400,2284030000,298500,298500,298500,298000,187
20230629,092300,2228211000,298500,299500,299500,298500,829
20230629,092200,1980200000,299500,300000,300000,299500,98
20230629,092100,1950825500,300000,300000,300000,299500,739
20230629,092000,1729136000,300000,300500,300500,299500,334
20230629,091900,1628947000,300500,300500,300500,300000,75
20230629,091800,1606435000,300500,300000,300500,300000,159
20230629,091700,1558731000,300000,300000,300000,299500,105
20230629,091600,1527237500,300000,299500,300000,299500,39
20230629,091500,1515541500,300000,300000,300000,299500,86
20230629,091400,1489746500,300000,300000,300500,300000,130
20230629,091300,1450740000,300000,300500,301000,300000,713
20230629,091200,1236503000,300500,300000,300500,300000,474
20230629,091100,1094256000,299500,299500,299500,299500,347
20230629,091000,990329500,299500,299500,299500,299000,109
20230629,090900,957686000,299500,299500,299500,299000,514
20230629,090800,803768000,299500,299000,299500,298500,961
20230629,090700,516204000,299000,299000,299000,298500,40
20230629,090600,504249500,299000,299000,299000,299000,54
20230629,090500,488103500,298500,298500,299000,298500,174
20230629,090400,436161500,298500,298500,298500,298500,51
20230629,090300,420938000,298500,298500,299000,298000,115
20230629,090200,386612500,298500,299000,299000,298000,381
20230629,090100,272861500,298500,299000,299000,298500,48
20230629,090000,258512000,299000,298500,300000,298500,865