KissMeData/053610/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,192200,61697635350,48600,48600,48600,48600,14092
20230629,192100,61697635350,48600,48600,48600,48600,0
20230629,192000,61697635350,48600,48600,48600,48600,0
20230629,191900,61697635350,48600,48600,48600,48600,0
20230629,191800,61697635350,48600,48600,48600,48600,0
20230629,191700,61697635350,48600,48600,48600,48600,0
20230629,191600,61697635350,48600,48600,48600,48600,0
20230629,191500,61697635350,48600,48600,48600,48600,0
20230629,191400,61697635350,48600,48600,48600,48600,0
20230629,191300,61697635350,48600,48600,48600,48600,0
20230629,191200,61697635350,48600,48600,48600,48600,0
20230629,191100,61697635350,48600,48600,48600,48600,0
20230629,191000,61697635350,48600,48600,48600,48600,0
20230629,190900,61697635350,48600,48600,48600,48600,0
20230629,190800,61697635350,48600,48600,48600,48600,0
20230629,190700,61697635350,48600,48600,48600,48600,0
20230629,190600,61697635350,48600,48600,48600,48600,0
20230629,190500,61697635350,48600,48600,48600,48600,0
20230629,190400,61697635350,48600,48600,48600,48600,0
20230629,190300,61697635350,48600,48600,48600,48600,0
20230629,190200,61697635350,48600,48600,48600,48600,0
20230629,190100,61697635350,48600,48600,48600,48600,0
20230629,190000,61697635350,48600,48600,48600,48600,0
20230629,185900,61697635350,48600,48600,48600,48600,0
20230629,185800,61697635350,48600,48600,48600,48600,0
20230629,185700,61697635350,48600,48600,48600,48600,0
20230629,185600,61697635350,48600,48600,48600,48600,0
20230629,185500,61697635350,48600,48600,48600,48600,0
20230629,185400,61697635350,48600,48600,48600,48600,0
20230629,185300,61697635350,48600,48600,48600,48600,0
20230629,185200,61697635350,48600,48600,48600,48600,14092
20230629,185100,61697635350,48600,48600,48600,48600,0
20230629,185000,61697635350,48600,48600,48600,48600,0
20230629,184900,61697635350,48600,48600,48600,48600,0
20230629,184800,61697635350,48600,48600,48600,48600,0
20230629,184700,61697635350,48600,48600,48600,48600,0
20230629,184600,61697635350,48600,48600,48600,48600,0
20230629,184500,61697635350,48600,48600,48600,48600,0
20230629,184400,61697635350,48600,48600,48600,48600,0
20230629,184300,61697635350,48600,48600,48600,48600,0
20230629,184200,61697635350,48600,48600,48600,48600,0
20230629,184100,61697635350,48600,48600,48600,48600,0
20230629,184000,61697635350,48600,48600,48600,48600,0
20230629,183900,61697635350,48600,48600,48600,48600,0
20230629,183800,61697635350,48600,48600,48600,48600,0
20230629,183700,61697635350,48600,48600,48600,48600,0
20230629,183600,61697635350,48600,48600,48600,48600,0
20230629,183500,61697635350,48600,48600,48600,48600,0
20230629,183400,61697635350,48600,48600,48600,48600,0
20230629,183300,61697635350,48600,48600,48600,48600,0
20230629,183200,61697635350,48600,48600,48600,48600,0
20230629,183100,61697635350,48600,48600,48600,48600,0
20230629,183000,61697635350,48600,48600,48600,48600,0
20230629,182900,61697635350,48600,48600,48600,48600,0
20230629,182800,61697635350,48600,48600,48600,48600,0
20230629,182700,61697635350,48600,48600,48600,48600,0
20230629,182600,61697635350,48600,48600,48600,48600,0
20230629,182500,61697635350,48600,48600,48600,48600,0
20230629,182400,61697635350,48600,48600,48600,48600,0
20230629,182300,61697635350,48600,48600,48600,48600,0
20230629,182200,61697635350,48600,48600,48600,48600,14092
20230629,182100,61697635350,48600,48600,48600,48600,0
20230629,182000,61697635350,48600,48600,48600,48600,0
20230629,181900,61697635350,48600,48600,48600,48600,0
20230629,181800,61697635350,48600,48600,48600,48600,0
20230629,181700,61697635350,48600,48600,48600,48600,0
20230629,181600,61697635350,48600,48600,48600,48600,0
20230629,181500,61697635350,48600,48600,48600,48600,0
20230629,181400,61697635350,48600,48600,48600,48600,0
20230629,181300,61697635350,48600,48600,48600,48600,0
20230629,181200,61697635350,48600,48600,48600,48600,0
20230629,181100,61697635350,48600,48600,48600,48600,0
20230629,181000,61697635350,48600,48600,48600,48600,0
20230629,180900,61697635350,48600,48600,48600,48600,0
20230629,180800,61697635350,48600,48600,48600,48600,0
20230629,180700,61697635350,48600,48600,48600,48600,0
20230629,180600,61697635350,48600,48600,48600,48600,0
20230629,180500,61697635350,48600,48600,48600,48600,0
20230629,180400,61697635350,48600,48600,48600,48600,0
20230629,180300,61697635350,48600,48600,48600,48600,0
20230629,180200,61697635350,48600,48600,48600,48600,0
20230629,180100,61697635350,48600,48600,48600,48600,0
20230629,180000,61697635350,48600,48600,48600,48600,0
20230629,175900,61697635350,48600,48600,48600,48600,0
20230629,175800,61697635350,48600,48600,48600,48600,0
20230629,175700,61697635350,48600,48600,48600,48600,0
20230629,175600,61697635350,48600,48600,48600,48600,0
20230629,175500,61697635350,48600,48600,48600,48600,0
20230629,175400,61697635350,48600,48600,48600,48600,0
20230629,175300,61697635350,48600,48600,48600,48600,0
20230629,175200,61697635350,48600,48600,48600,48600,14092
20230629,175100,61697635350,48600,48600,48600,48600,0
20230629,175000,61697635350,48600,48600,48600,48600,0
20230629,174900,61697635350,48600,48600,48600,48600,0
20230629,174800,61697635350,48600,48600,48600,48600,0
20230629,174700,61697635350,48600,48600,48600,48600,0
20230629,174600,61697635350,48600,48600,48600,48600,0
20230629,174500,61697635350,48600,48600,48600,48600,0
20230629,174400,61697635350,48600,48600,48600,48600,0
20230629,174300,61697635350,48600,48600,48600,48600,0
20230629,174200,61697635350,48600,48600,48600,48600,0
20230629,174100,61697635350,48600,48600,48600,48600,0
20230629,174000,61697635350,48600,48600,48600,48600,0
20230629,173900,61697635350,48600,48600,48600,48600,0
20230629,173800,61697635350,48600,48600,48600,48600,0
20230629,173700,61697635350,48600,48600,48600,48600,0
20230629,173600,61697635350,48600,48600,48600,48600,0
20230629,173500,61697635350,48600,48600,48600,48600,0
20230629,173400,61697635350,48600,48600,48600,48600,0
20230629,173300,61697635350,48600,48600,48600,48600,0
20230629,173200,61697635350,48600,48600,48600,48600,0
20230629,173100,61697635350,48600,48600,48600,48600,0
20230629,173000,61697635350,48600,48600,48600,48600,0
20230629,172900,61697635350,48600,48600,48600,48600,0
20230629,172800,61697635350,48600,48600,48600,48600,0
20230629,172700,61697635350,48600,48600,48600,48600,0
20230629,172600,61697635350,48600,48600,48600,48600,0
20230629,172500,61697635350,48600,48600,48600,48600,0
20230629,172400,61697635350,48600,48600,48600,48600,0
20230629,172300,61697635350,48600,48600,48600,48600,0
20230629,172200,61697635350,48600,48600,48600,48600,14092
20230629,172100,61697635350,48600,48600,48600,48600,0
20230629,172000,61697635350,48600,48600,48600,48600,0
20230629,171900,61697635350,48600,48600,48600,48600,0
20230629,171800,61697635350,48600,48600,48600,48600,0
20230629,171700,61697635350,48600,48600,48600,48600,0
20230629,171600,61697635350,48600,48600,48600,48600,0
20230629,171500,61697635350,48600,48600,48600,48600,0
20230629,171400,61697635350,48600,48600,48600,48600,0
20230629,171300,61697635350,48600,48600,48600,48600,0
20230629,171200,61697635350,48600,48600,48600,48600,0
20230629,171100,61697635350,48600,48600,48600,48600,0
20230629,171000,61697635350,48600,48600,48600,48600,0
20230629,170900,61697635350,48600,48600,48600,48600,0
20230629,170800,61697635350,48600,48600,48600,48600,0
20230629,170700,61697635350,48600,48600,48600,48600,0
20230629,170600,61697635350,48600,48600,48600,48600,0
20230629,170500,61697635350,48600,48600,48600,48600,0
20230629,170400,61697635350,48600,48600,48600,48600,0
20230629,170300,61697635350,48600,48600,48600,48600,0
20230629,170200,61697635350,48600,48600,48600,48600,0
20230629,170100,61697635350,48600,48600,48600,48600,0
20230629,170000,61697635350,48600,48600,48600,48600,0
20230629,165900,61697635350,48600,48600,48600,48600,0
20230629,165800,61697635350,48600,48600,48600,48600,0
20230629,165700,61697635350,48600,48600,48600,48600,0
20230629,165600,61697635350,48600,48600,48600,48600,0
20230629,165500,61697635350,48600,48600,48600,48600,0
20230629,165400,61697635350,48600,48600,48600,48600,0
20230629,165300,61697635350,48600,48600,48600,48600,0
20230629,165200,61697635350,48600,48600,48600,48600,14092
20230629,165100,61697635350,48600,48600,48600,48600,0
20230629,165000,61697635350,48600,48600,48600,48600,0
20230629,164900,61697635350,48600,48600,48600,48600,0
20230629,164800,61697635350,48600,48600,48600,48600,0
20230629,164700,61697635350,48600,48600,48600,48600,0
20230629,164600,61697635350,48600,48600,48600,48600,0
20230629,164500,61697635350,48600,48600,48600,48600,0
20230629,164400,61697635350,48600,48600,48600,48600,0
20230629,164300,61697635350,48600,48600,48600,48600,0
20230629,164200,61697635350,48600,48600,48600,48600,0
20230629,164100,61697635350,48600,48600,48600,48600,0
20230629,164000,61697635350,48600,48600,48600,48600,0
20230629,163900,61697635350,48600,48600,48600,48600,0
20230629,163800,61697635350,48600,48600,48600,48600,0
20230629,163700,61697635350,48600,48600,48600,48600,0
20230629,163600,61697635350,48600,48600,48600,48600,0
20230629,163500,61697635350,48600,48600,48600,48600,0
20230629,163400,61697635350,48600,48600,48600,48600,0
20230629,163300,61697635350,48600,48600,48600,48600,0
20230629,163200,61697635350,48600,48600,48600,48600,0
20230629,163100,61697635350,48600,48600,48600,48600,0
20230629,163000,61697635350,48600,48600,48600,48600,0
20230629,162900,61697635350,48600,48600,48600,48600,0
20230629,162800,61697635350,48600,48600,48600,48600,0
20230629,162700,61697635350,48600,48600,48600,48600,0
20230629,162600,61697635350,48600,48600,48600,48600,0
20230629,162500,61697635350,48600,48600,48600,48600,0
20230629,162400,61697635350,48600,48600,48600,48600,0
20230629,162300,61697635350,48600,48600,48600,48600,0
20230629,162200,61697635350,48600,48600,48600,48600,14092
20230629,162100,61697635350,48600,48600,48600,48600,0
20230629,162000,61697635350,48600,48600,48600,48600,0
20230629,161900,61697635350,48600,48600,48600,48600,0
20230629,161800,61697635350,48600,48600,48600,48600,0
20230629,161700,61697635350,48600,48600,48600,48600,0
20230629,161600,61697635350,48600,48600,48600,48600,0
20230629,161500,61697635350,48600,48600,48600,48600,0
20230629,161400,61697635350,48600,48600,48600,48600,0
20230629,161300,61697635350,48600,48600,48600,48600,0
20230629,161200,61697635350,48600,48600,48600,48600,0
20230629,161100,61697635350,48600,48600,48600,48600,0
20230629,161000,61697635350,48600,48600,48600,48600,0
20230629,160900,61697635350,48600,48600,48600,48600,0
20230629,160800,61697635350,48600,48600,48600,48600,0
20230629,160700,61697635350,48600,48600,48600,48600,0
20230629,160600,61697635350,48600,48600,48600,48600,0
20230629,160500,61697635350,48600,48600,48600,48600,0
20230629,160400,61697635350,48600,48600,48600,48600,0
20230629,160300,61697635350,48600,48600,48600,48600,0
20230629,160200,61697635350,48600,48600,48600,48600,0
20230629,160100,61697635350,48600,48600,48600,48600,0
20230629,160000,61697635350,48600,48600,48600,48600,0
20230629,155900,61697635350,48600,48600,48600,48600,0
20230629,155800,61697635350,48600,48600,48600,48600,0
20230629,155700,61697635350,48600,48600,48600,48600,0
20230629,155600,61697635350,48600,48600,48600,48600,0
20230629,155500,61697635350,48600,48600,48600,48600,0
20230629,155400,61697635350,48600,48600,48600,48600,0
20230629,155300,61697635350,48600,48600,48600,48600,0
20230629,155200,61697635350,48600,48600,48600,48600,14092
20230629,155100,61697635350,48600,48600,48600,48600,0
20230629,155000,61697635350,48600,48600,48600,48600,0
20230629,154900,61697635350,48600,48600,48600,48600,0
20230629,154800,61697635350,48600,48600,48600,48600,0
20230629,154700,61697635350,48600,48600,48600,48600,0
20230629,154600,61697635350,48600,48600,48600,48600,0
20230629,154500,61697635350,48600,48600,48600,48600,0
20230629,154400,61697635350,48600,48600,48600,48600,0
20230629,154300,61697635350,48600,48600,48600,48600,0
20230629,154200,61697635350,48600,48600,48600,48600,0
20230629,154100,61697635350,48600,48600,48600,48600,0
20230629,154000,61697635350,48600,48600,48600,48600,0
20230629,153900,61697635350,48600,48600,48600,48600,0
20230629,153800,61697635350,48600,48600,48600,48600,0
20230629,153700,61697635350,48600,48600,48600,48600,0
20230629,153600,61697635350,48600,48600,48600,48600,0
20230629,153500,61697635350,48600,48600,48600,48600,0
20230629,153400,61697635350,48600,48600,48600,48600,0
20230629,153300,61697635350,48600,48600,48600,48600,0
20230629,153200,61697635350,48600,48600,48600,48600,0
20230629,153100,61697635350,48600,48600,48600,48600,0
20230629,153000,61697635350,48600,48600,48600,48600,14092
20230629,152900,61012764150,48350,48350,48350,48350,0
20230629,152800,61012764150,48350,48350,48350,48350,0
20230629,152700,61012764150,48350,48350,48350,48350,0
20230629,152600,61012764150,48350,48350,48350,48350,0
20230629,152500,61012764150,48350,48350,48350,48350,0
20230629,152400,61012764150,48350,48350,48350,48350,0
20230629,152300,61012764150,48350,48350,48350,48350,0
20230629,152200,61012764150,48350,48350,48350,48350,0
20230629,152100,61012764150,48350,48350,48350,48350,0
20230629,152000,61012764150,48350,48350,48350,48350,0
20230629,151900,61012764150,48350,48300,48450,48200,1460
20230629,151800,60942249400,48250,48300,48450,48200,1201
20230629,151700,60884262600,48450,48450,48550,48300,3517
20230629,151600,60714090050,48450,48350,48600,48350,3935
20230629,151500,60523232400,48400,48250,48450,48250,1864
20230629,151400,60433094150,48300,48200,48300,48200,770
20230629,151300,60395940350,48200,48200,48200,48000,3958
20230629,151200,60205525900,48250,48300,48300,48100,2232
20230629,151100,60098053800,48250,48250,48300,48200,1132
20230629,151000,60043411350,48250,48300,48350,48050,5269
20230629,150900,59789758200,48250,48400,48500,48200,2142
20230629,150800,59686328300,48450,48400,48550,48150,7189
20230629,150700,59339034150,48450,48600,48650,48450,1286
20230629,150600,59276576500,48600,48700,48750,48550,1557
20230629,150500,59200789300,48700,48500,48700,48400,1667
20230629,150400,59119889700,48350,48600,48600,48300,6199
20230629,150300,58819584000,48550,48650,48750,48500,4434
20230629,150200,58604134650,48700,48900,48950,48650,1879
20230629,150100,58512487450,49000,49150,49150,48850,1769
20230629,150000,58425931100,48950,48950,49100,48900,2639
20230629,145900,58296653100,48950,48800,49000,48800,1740
20230629,145800,58211534600,48850,48950,49000,48800,1503
20230629,145700,58138018050,48950,48800,49100,48800,1361
20230629,145600,58071328300,48750,48650,49000,48550,5220
20230629,145500,57816843350,48650,48800,48900,48650,5841
20230629,145400,57532009100,48800,49000,49050,48800,4771
20230629,145300,57298619600,49050,49150,49150,49050,3409
20230629,145200,57131244800,49150,48750,49200,48700,7116
20230629,145100,56782461050,48700,48950,49100,48650,8334
20230629,145000,56375466700,48950,49200,49250,48900,2857
20230629,144900,56235261150,49200,49150,49400,49100,5244
20230629,144800,55976873000,49150,49250,49250,49000,6658
20230629,144700,55649853350,49250,49250,49350,49200,4039
20230629,144600,55450813000,49200,49150,49500,49150,11136
20230629,144500,54900833050,49150,49300,49400,49050,12080
20230629,144400,54305411500,49250,49150,49250,49050,6084
20230629,144300,54006122100,49200,49100,49200,49000,9382
20230629,144200,53545186200,49150,49250,49300,49000,11230
20230629,144100,52993305850,49250,48750,49250,48750,22203
20230629,144000,51904476400,48750,48700,48850,48650,6592
20230629,143900,51582963200,48700,48500,48800,48500,4078
20230629,143800,51384588800,48550,48500,48550,48400,1507
20230629,143700,51311509100,48550,48300,48600,48300,2425
20230629,143600,51194008850,48300,48550,48650,48300,4334
20230629,143500,50983577100,48450,48400,48550,48300,1843
20230629,143400,50894310150,48400,48350,48550,48250,3334
20230629,143300,50732915850,48350,48500,48650,48250,4483
20230629,143200,50515653000,48500,48200,48500,48150,5241
20230629,143100,50262159400,48200,48350,48350,47800,6607
20230629,143000,49944352950,48350,48650,48750,47700,20561
20230629,142900,48951872100,48700,48950,49150,48500,42327
20230629,142800,46879715150,48950,48250,48950,48250,17414
20230629,142700,46033829650,48300,48250,48300,48200,2011
20230629,142600,45936813250,48250,48150,48250,48150,1626
20230629,142500,45858417900,48150,48200,48250,48150,965
20230629,142400,45811913200,48200,48200,48300,48100,2250
20230629,142300,45703453000,48200,47950,48250,47900,2659
20230629,142200,45575507500,47950,47900,47950,47900,249
20230629,142100,45563571000,47950,47900,47950,47850,732
20230629,142000,45528492050,47900,47850,47950,47850,320
20230629,141900,45513168650,47850,47850,47900,47850,644
20230629,141800,45482339600,47950,48000,48050,47850,1050
20230629,141700,45431976300,48100,48050,48100,47950,2102
20230629,141600,45331037850,48050,47900,48100,47850,1276
20230629,141500,45269795500,47900,47850,48000,47800,505
20230629,141400,45245622100,47800,47950,48000,47750,846
20230629,141300,45205129600,47950,47650,48000,47650,2982
20230629,141200,45062342850,47650,47750,47750,47650,556
20230629,141100,45035825650,47800,47700,47800,47700,373
20230629,141000,45018029300,47700,47800,47900,47550,2677
20230629,140900,44890340300,47800,47800,47800,47750,182
20230629,140800,44881641950,47850,47800,47900,47800,440
20230629,140700,44860595550,47800,47800,47800,47750,535
20230629,140600,44835045200,47800,47800,47800,47750,585
20230629,140500,44807101800,47800,47900,47900,47700,658
20230629,140400,44775664150,47950,47900,48000,47850,5077
20230629,140300,44532089550,47900,47900,47950,47800,2306
20230629,140200,44421596750,47950,47700,47950,47650,2399
20230629,140100,44307017150,47700,47750,47800,47700,1227
20230629,140000,44248442000,47750,47500,47750,47500,2056
20230629,135900,44150491100,47550,47550,47550,47450,556
20230629,135800,44124078800,47550,47450,47550,47450,848
20230629,135700,44083776800,47500,47550,47600,47400,749
20230629,135600,44048198750,47550,47450,47600,47400,779
20230629,135500,44011183700,47450,47350,47500,47350,1678
20230629,135400,43931509500,47400,47350,47450,47300,482
20230629,135300,43908661700,47350,47350,47350,47300,258
20230629,135200,43896450000,47350,47250,47350,47200,259
20230629,135100,43884189400,47250,47100,47400,47100,2722
20230629,135000,43755478200,47100,47150,47250,47100,372
20230629,134900,43737934650,47150,47100,47150,47050,1317
20230629,134800,43675846450,47150,47100,47150,47050,317
20230629,134700,43660905750,47100,47100,47150,47050,425
20230629,134600,43640889150,47100,47000,47150,47000,1507
20230629,134500,43570005200,47000,47200,47250,47000,2879
20230629,134400,43434402800,47200,47250,47250,47150,526
20230629,134300,43409578850,47200,47200,47200,47150,236
20230629,134200,43398442100,47300,47250,47300,47200,284
20230629,134100,43385026900,47250,47200,47300,47200,82
20230629,134000,43381153500,47200,47300,47350,47200,879
20230629,133900,43339644200,47200,47350,47400,47200,744
20230629,133800,43304458350,47450,47500,47500,47350,345
20230629,133700,43288099900,47400,47350,47500,47300,1186
20230629,133600,43231846850,47350,47200,47350,47200,493
20230629,133500,43208558150,47200,47300,47400,47200,585
20230629,133400,43180888400,47300,47200,47400,47200,285
20230629,133300,43167417050,47200,47250,47300,47200,1153
20230629,133200,43112906200,47300,47250,47350,47250,393
20230629,133100,43094322350,47250,47150,47400,47150,215
20230629,133000,43084158850,47150,47150,47200,47150,777
20230629,132900,43047518350,47200,47100,47200,47100,264
20230629,132800,43035071800,47150,47150,47200,47100,419
20230629,132700,43015320850,47150,47300,47350,47150,483
20230629,132600,42992508150,47300,47250,47400,47200,221
20230629,132500,42982055000,47200,47300,47300,47200,502
20230629,132400,42958349550,47300,47300,47450,47200,1137
20230629,132300,42904602900,47300,47400,47400,47300,352
20230629,132200,42887931300,47400,47350,47450,47300,902
20230629,132100,42845217650,47400,47550,47550,47350,1116
20230629,132000,42792318000,47500,47500,47500,47450,173
20230629,131900,42784100600,47450,47500,47500,47450,280
20230629,131800,42770812600,47500,47450,47500,47400,855
20230629,131700,42730239550,47500,47450,47500,47450,184
20230629,131600,42721500450,47500,47400,47500,47400,160
20230629,131500,42713901950,47500,47500,47500,47350,216
20230629,131400,42703666600,47500,47450,47500,47350,406
20230629,131300,42684409600,47450,47550,47600,47450,730
20230629,131200,42649725000,47550,47500,47600,47500,350
20230629,131100,42633087200,47450,47350,47450,47300,1844
20230629,131000,42545691250,47350,47350,47400,47350,163
20230629,130900,42537969300,47400,47350,47400,47350,204
20230629,130800,42528303950,47350,47300,47400,47300,964
20230629,130700,42482639000,47300,47350,47350,47300,283
20230629,130600,42469241600,47350,47350,47400,47250,481
20230629,130500,42446484400,47350,47350,47400,47300,292
20230629,130400,42432654600,47400,47300,47400,47300,282
20230629,130300,42419304350,47300,47250,47350,47250,347
20230629,130200,42402901550,47400,47600,47600,47250,1219
20230629,130100,42345120800,47600,47500,47600,47450,758
20230629,130000,42309056950,47600,47400,47600,47400,1210
20230629,125900,42251563300,47450,47350,47550,47350,899
20230629,125800,42208877850,47350,47350,47450,47350,416
20230629,125700,42189159150,47400,47350,47450,47350,515
20230629,125600,42164748150,47350,47250,47350,47200,325
20230629,125500,42149381500,47250,47200,47300,47200,360
20230629,125400,42132367500,47250,47200,47250,47150,175
20230629,125300,42124100800,47200,47100,47250,47050,156
20230629,125200,42116742450,47100,47150,47200,47050,322
20230629,125100,42101586800,47200,47100,47200,47050,536
20230629,125000,42076335900,47100,47100,47100,47000,1854
20230629,124900,41989094600,47150,47200,47200,47100,324
20230629,124800,41973817100,47200,47150,47200,47100,234
20230629,124700,41962783050,47250,47300,47300,47150,956
20230629,124600,41917641600,47300,47250,47300,47250,81
20230629,124500,41913813350,47250,47250,47250,47200,413
20230629,124400,41894301700,47250,47200,47350,47200,263
20230629,124300,41881871800,47150,47250,47250,47150,296
20230629,124200,41867900750,47150,47250,47250,47150,348
20230629,124100,41851480950,47250,47200,47250,47150,601
20230629,124000,41823104300,47150,47400,47400,47150,1715
20230629,123900,41742107600,47400,47300,47400,47300,314
20230629,123800,41727237600,47300,47300,47300,47250,391
20230629,123700,41708753300,47300,47350,47450,47300,358
20230629,123600,41691787450,47400,47350,47600,47350,1729
20230629,123500,41609733400,47350,47250,47350,47200,431
20230629,123400,41589351400,47300,47250,47300,47200,173
20230629,123300,41581175800,47300,47250,47300,47250,157
20230629,123200,41573751650,47300,47300,47300,47250,116
20230629,123100,41568266700,47250,47300,47350,47250,395
20230629,123000,41549589750,47300,47350,47350,47250,178
20230629,122900,41541164050,47250,47250,47350,47250,191
20230629,122800,41532125950,47200,47250,47250,47200,181
20230629,122700,41523576500,47250,47200,47250,47100,520
20230629,122600,41499056900,47100,47250,47250,47100,182
20230629,122500,41490464200,47250,47100,47250,47100,456
20230629,122400,41468958200,47150,47300,47300,47150,322
20230629,122300,41453753250,47250,47250,47300,47200,466
20230629,122200,41431746100,47300,47250,47300,47200,255
20230629,122100,41419685200,47300,47300,47300,47250,586
20230629,122000,41391984850,47300,47300,47300,47200,368
20230629,121900,41374586900,47300,47000,47350,47000,2029
20230629,121800,41278977000,46950,46900,47000,46900,31
20230629,121700,41277520900,46950,46850,46950,46850,139
20230629,121600,41271000950,46850,46900,46950,46850,672
20230629,121500,41239499800,46900,46950,47000,46850,866
20230629,121400,41198877850,46950,47000,47050,46950,332
20230629,121300,41183270900,46950,47000,47000,46900,120
20230629,121200,41177637200,46950,46950,47000,46850,146
20230629,121100,41170782850,46850,46900,46950,46850,591
20230629,121000,41143080050,46950,47000,47100,46900,234
20230629,120900,41132081300,46900,47100,47150,46900,805
20230629,120800,41094256800,47100,47150,47200,47000,465
20230629,120700,41072355850,47150,47150,47150,47100,89
20230629,120600,41068160800,47050,47200,47250,47050,354
20230629,120500,41051471500,47200,47250,47250,47150,442
20230629,120400,41030594750,47250,47150,47250,47100,821
20230629,120300,40991832850,47150,46950,47200,46950,1373
20230629,120200,40927118850,46950,46900,46950,46800,1426
20230629,120100,40860264500,46900,47000,47050,46900,791
20230629,120000,40823111700,47000,47000,47100,46950,242
20230629,115900,40811733200,47000,47000,47100,47000,375
20230629,115800,40794093750,47050,47050,47050,46950,134
20230629,115700,40787789850,47050,47050,47100,47000,422
20230629,115600,40767946350,47050,47000,47050,47000,531
20230629,115500,40742982300,47000,46950,47000,46900,306
20230629,115400,40728614750,46950,46850,46950,46850,1136
20230629,115300,40675328200,46850,46900,46900,46750,811
20230629,115200,40637359650,46900,46850,46900,46800,576
20230629,115100,40610385550,46900,46850,46900,46800,462
20230629,115000,40588745300,47000,47100,47150,46850,955
20230629,114900,40543867800,47100,46900,47250,46900,2058
20230629,114800,40446918550,46900,46700,46950,46650,3292
20230629,114700,40292853100,46700,46800,46800,46600,3080
20230629,114600,40149058400,46800,46900,46900,46750,1492
20230629,114500,40079201950,46900,46850,46950,46800,1791
20230629,114400,39995284350,46850,46900,46950,46850,3094
20230629,114300,39850206550,46950,47000,47000,46800,3639
20230629,114200,39679500150,47050,47150,47150,47000,6084
20230629,114100,39393242700,47150,47500,47500,47150,15174
20230629,114000,38674774150,47500,47500,47550,47500,785
20230629,113900,38637480150,47550,47600,47600,47500,787
20230629,113800,38600073750,47650,47600,47650,47600,418
20230629,113700,38580171050,47650,47550,47650,47500,559
20230629,113600,38553565700,47550,47500,47600,47500,616
20230629,113500,38524292750,47500,47550,47550,47450,1902
20230629,113400,38433966950,47550,47550,47600,47500,584
20230629,113300,38406203150,47550,47550,47600,47500,552
20230629,113200,38379961950,47600,47500,47600,47500,273
20230629,113100,38366978500,47550,47550,47600,47500,216
20230629,113000,38356706900,47500,47500,47550,47450,1614
20230629,112900,38280062650,47500,47500,47550,47450,714
20230629,112800,38246143600,47450,47500,47550,47450,1528
20230629,112700,38173561100,47500,47600,47600,47500,1723
20230629,112600,38091656800,47550,47600,47600,47500,2651
20230629,112500,37965524350,47600,47650,47700,47600,890
20230629,112400,37923145100,47700,47750,47800,47550,5687
20230629,112300,37652071500,47800,47900,47900,47800,695
20230629,112200,37618837550,47900,48050,48050,47900,472
20230629,112100,37596181150,48050,48100,48100,47950,868
20230629,112000,37554475300,48100,47900,48100,47850,1302
20230629,111900,37491999700,47850,47900,47900,47800,2218
20230629,111800,37385940050,47950,47900,47950,47800,1418
20230629,111700,37318082600,47850,47950,48000,47850,654
20230629,111600,37286737100,48050,48000,48050,47900,890
20230629,111500,37244048000,47950,48000,48100,47950,394
20230629,111400,37225131350,48000,48050,48050,47900,986
20230629,111300,37177877200,48000,48050,48100,47900,1066
20230629,111200,37126721650,48100,48200,48200,48050,524
20230629,111100,37101492550,48200,47950,48200,47900,981
20230629,111000,37054278650,47900,48000,48100,47900,1123
20230629,110900,37000401800,48050,48050,48200,48000,882
20230629,110800,36957985350,48000,48200,48250,47950,1733
20230629,110700,36874689350,48250,48150,48250,48100,939
20230629,110600,36829439550,48200,48000,48250,47900,1426
20230629,110500,36760862300,48000,47950,48050,47850,4031
20230629,110400,36567676550,48000,48000,48100,47850,1219
20230629,110300,36509231550,48000,47850,48150,47750,2933
20230629,110200,36368568350,47800,48100,48200,47750,8186
20230629,110100,35976154350,48150,48650,48650,48150,4272
20230629,110000,35769820200,48700,48650,48850,48550,8213
20230629,105900,35369731150,48650,48300,48650,48250,3862
20230629,105800,35182360750,48300,48250,48350,48150,1455
20230629,105700,35112217300,48300,48300,48300,48200,835
20230629,105600,35071912200,48350,48500,48550,48300,689
20230629,105500,35038565050,48450,48550,48600,48300,2396
20230629,105400,34922509750,48600,48200,48600,48150,3127
20230629,105300,34770930800,48200,48150,48200,48000,1291
20230629,105200,34708868850,48200,48250,48250,48100,827
20230629,105100,34669042200,48250,48100,48250,48050,1995
20230629,105000,34572980850,48050,48100,48100,48000,972
20230629,104900,34526292700,48050,47900,48100,47900,1353
20230629,104800,34461325500,47900,48050,48050,47900,2417
20230629,104700,34345299900,48100,48450,48450,48050,3193
20230629,104600,34191461550,48450,48400,48550,48300,2629
20230629,104500,34064153850,48400,48200,48400,48150,1188
20230629,104400,34006802500,48200,48500,48500,48150,1430
20230629,104300,33937738750,48500,48300,48550,48250,3969
20230629,104200,33745549800,48300,48550,48550,48200,2033
20230629,104100,33647279250,48550,48450,48700,48400,3906
20230629,104000,33457623700,48450,48650,48650,48200,2697
20230629,103900,33326920450,48550,48200,48650,48200,7799
20230629,103800,32949223700,48200,48150,48350,48150,1906
20230629,103700,32857272100,48150,48050,48200,47950,2241
20230629,103600,32749492300,48000,47750,48050,47750,1031
20230629,103500,32700029250,47900,47700,47900,47600,848
20230629,103400,32659486600,47750,47800,47800,47550,1882
20230629,103300,32569877350,47800,47600,47850,47550,1782
20230629,103200,32485018250,47650,47950,47950,47600,6573
20230629,103100,32171067300,48000,47850,48000,47850,1950
20230629,103000,32077659650,47850,48000,48100,47850,2453
20230629,102900,31960057400,48050,48250,48250,47900,4585
20230629,102800,31739721450,48250,48350,48500,48150,4435
20230629,102700,31525336300,48350,48000,48450,48000,6383
20230629,102600,31217527100,48000,48000,48100,47950,1421
20230629,102500,31149264500,48000,47850,48050,47850,1045
20230629,102400,31099163050,47900,48050,48050,47850,1722
20230629,102300,31016563500,48000,47900,48100,47850,3099
20230629,102200,30868109300,47950,48150,48150,47950,1137
20230629,102100,30813515500,48150,47900,48250,47850,2691
20230629,102000,30684339100,47900,48350,48400,47900,2268
20230629,101900,30575016050,48350,48400,48450,48200,2820
20230629,101800,30438652500,48350,48100,48400,47900,3338
20230629,101700,30278141400,48100,48350,48400,48100,2439
20230629,101600,30160485750,48400,48200,48500,48150,8451
20230629,101500,29751759350,48200,47950,48200,47850,5625
20230629,101400,29481573800,48000,47900,48050,47900,1559
20230629,101300,29406776700,47900,47650,48150,47600,5047
20230629,101200,29165130250,47700,48100,48150,47650,6111
20230629,101100,28872319450,48100,48400,48450,47750,9309
20230629,101000,28425378100,48400,47900,48500,47800,16161
20230629,100900,27647829900,47900,48850,48950,47200,38566
20230629,100800,25798403900,48800,47850,49150,47850,66483
20230629,100700,22562840350,47900,47800,47900,47650,2405
20230629,100600,22447866250,47800,47650,47900,47600,3948
20230629,100500,22259100500,47700,47500,47700,47400,1486
20230629,100400,22188396350,47500,47400,47500,47350,1665
20230629,100300,22109490800,47400,47500,47900,47350,6367
20230629,100200,21805906600,47400,47650,47750,47400,2894
20230629,100100,21668000400,47600,47450,47600,47350,2304
20230629,100000,21558577550,47450,47300,47500,47300,3855
20230629,095900,21375726900,47300,47450,47450,47200,2473
20230629,095800,21258580900,47450,47100,47500,47050,7080
20230629,095700,20923600750,47100,46900,47100,46900,1997
20230629,095600,20829758200,46900,46800,46900,46750,2573
20230629,095500,20709315550,46800,46800,46800,46700,739
20230629,095400,20674767250,46800,46750,46850,46750,1118
20230629,095300,20622467700,46750,46800,46800,46700,1397
20230629,095200,20557148600,46750,46700,46750,46650,1277
20230629,095100,20497459900,46700,46600,46800,46550,903
20230629,095000,20455330550,46550,46600,46600,46500,701
20230629,094900,20422706400,46550,46700,46700,46450,2651
20230629,094800,20299426450,46700,46700,46700,46500,2334
20230629,094700,20190643150,46700,46800,46800,46650,1019
20230629,094600,20143018750,46800,46900,46900,46750,1623
20230629,094500,20067069500,46850,46500,46950,46450,1937
20230629,094400,19976543050,46500,46800,46850,46400,9731
20230629,094300,19523462550,46800,47000,47000,46600,4739
20230629,094200,19301844700,47050,47300,47350,46900,7795
20230629,094100,18935014900,47350,47300,47350,47250,384
20230629,094000,18916837850,47300,47300,47350,47250,685
20230629,093900,18884451600,47300,47500,47500,47250,1487
20230629,093800,18814097100,47500,47300,47600,47250,2481
20230629,093700,18696378300,47250,47700,47700,47100,5850
20230629,093600,18419466000,47700,47900,47900,47700,2343
20230629,093500,18307462350,47900,48050,48150,47600,6939
20230629,093400,17975233200,48100,47950,48200,47800,13767
20230629,093300,17313814250,47950,47600,48000,47500,3650
20230629,093200,17139184800,47600,47900,47950,47600,3353
20230629,093100,16979135600,48000,47350,48000,47300,5694
20230629,093000,16706997200,47350,47350,47500,47300,1833
20230629,092900,16620151600,47400,47450,47450,47300,1993
20230629,092800,16525828800,47500,47750,47800,47200,6118
20230629,092700,16234410400,47800,47100,47850,46950,5368
20230629,092600,15980063550,47100,47300,47400,47100,6460
20230629,092500,15675283850,47250,47150,47450,47150,3157
20230629,092400,15526115250,47150,47200,47700,46900,6602
20230629,092300,15214411850,47200,47750,47850,47200,6750
20230629,092200,14893539900,47750,48100,48100,47600,7120
20230629,092100,14552685950,48050,47550,48400,47500,22543
20230629,092000,13467947650,47550,47700,47750,47300,6379
20230629,091900,13165015550,47700,47800,47850,47300,5436
20230629,091800,12906593850,47800,47550,47900,47450,8403
20230629,091700,12505944350,47600,47200,47600,47150,9975
20230629,091600,12033037850,47200,46900,47250,46850,3727
20230629,091500,11857380800,46850,46750,46950,46600,1376
20230629,091400,11792985100,46800,46750,46900,46600,2564
20230629,091300,11673069200,46750,46950,47200,46750,7684
20230629,091200,11312371950,46950,46350,47000,46350,4167
20230629,091100,11117113850,46400,46250,46400,46200,5071
20230629,091000,10882067050,46300,46500,46600,46200,8498
20230629,090900,10488267850,46550,47000,47250,46350,12075
20230629,090800,9924885650,47000,47200,47500,46900,14491
20230629,090700,9240094750,47200,46950,47850,46950,20074
20230629,090600,8287962800,46950,48250,48250,45850,60801
20230629,090500,5423388450,48150,48600,48700,48000,27686
20230629,090400,4087863100,48650,46950,48700,46950,48834
20230629,090300,1750572200,46950,46500,46950,46350,10879
20230629,090200,1243743050,46350,45900,46600,45850,11126
20230629,090100,729504200,45850,45350,45850,45350,5909
20230629,090000,460111800,45400,45100,45400,45000,7584