KissMeData/091120/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,194100,5132589600,31750,31750,31750,31750,2398
20230629,194000,5132589600,31750,31750,31750,31750,0
20230629,193900,5132589600,31750,31750,31750,31750,0
20230629,193800,5132589600,31750,31750,31750,31750,0
20230629,193700,5132589600,31750,31750,31750,31750,0
20230629,193600,5132589600,31750,31750,31750,31750,0
20230629,193500,5132589600,31750,31750,31750,31750,0
20230629,193400,5132589600,31750,31750,31750,31750,0
20230629,193300,5132589600,31750,31750,31750,31750,0
20230629,193200,5132589600,31750,31750,31750,31750,0
20230629,193100,5132589600,31750,31750,31750,31750,0
20230629,193000,5132589600,31750,31750,31750,31750,0
20230629,192900,5132589600,31750,31750,31750,31750,0
20230629,192800,5132589600,31750,31750,31750,31750,0
20230629,192700,5132589600,31750,31750,31750,31750,0
20230629,192600,5132589600,31750,31750,31750,31750,0
20230629,192500,5132589600,31750,31750,31750,31750,0
20230629,192400,5132589600,31750,31750,31750,31750,0
20230629,192300,5132589600,31750,31750,31750,31750,0
20230629,192200,5132589600,31750,31750,31750,31750,0
20230629,192100,5132589600,31750,31750,31750,31750,0
20230629,192000,5132589600,31750,31750,31750,31750,0
20230629,191900,5132589600,31750,31750,31750,31750,0
20230629,191800,5132589600,31750,31750,31750,31750,0
20230629,191700,5132589600,31750,31750,31750,31750,0
20230629,191600,5132589600,31750,31750,31750,31750,0
20230629,191500,5132589600,31750,31750,31750,31750,0
20230629,191400,5132589600,31750,31750,31750,31750,0
20230629,191300,5132589600,31750,31750,31750,31750,0
20230629,191200,5132589600,31750,31750,31750,31750,0
20230629,191100,5132589600,31750,31750,31750,31750,2398
20230629,191000,5132589600,31750,31750,31750,31750,0
20230629,190900,5132589600,31750,31750,31750,31750,0
20230629,190800,5132589600,31750,31750,31750,31750,0
20230629,190700,5132589600,31750,31750,31750,31750,0
20230629,190600,5132589600,31750,31750,31750,31750,0
20230629,190500,5132589600,31750,31750,31750,31750,0
20230629,190400,5132589600,31750,31750,31750,31750,0
20230629,190300,5132589600,31750,31750,31750,31750,0
20230629,190200,5132589600,31750,31750,31750,31750,0
20230629,190100,5132589600,31750,31750,31750,31750,0
20230629,190000,5132589600,31750,31750,31750,31750,0
20230629,185900,5132589600,31750,31750,31750,31750,0
20230629,185800,5132589600,31750,31750,31750,31750,0
20230629,185700,5132589600,31750,31750,31750,31750,0
20230629,185600,5132589600,31750,31750,31750,31750,0
20230629,185500,5132589600,31750,31750,31750,31750,0
20230629,185400,5132589600,31750,31750,31750,31750,0
20230629,185300,5132589600,31750,31750,31750,31750,0
20230629,185200,5132589600,31750,31750,31750,31750,0
20230629,185100,5132589600,31750,31750,31750,31750,0
20230629,185000,5132589600,31750,31750,31750,31750,0
20230629,184900,5132589600,31750,31750,31750,31750,0
20230629,184800,5132589600,31750,31750,31750,31750,0
20230629,184700,5132589600,31750,31750,31750,31750,0
20230629,184600,5132589600,31750,31750,31750,31750,0
20230629,184500,5132589600,31750,31750,31750,31750,0
20230629,184400,5132589600,31750,31750,31750,31750,0
20230629,184300,5132589600,31750,31750,31750,31750,0
20230629,184200,5132589600,31750,31750,31750,31750,0
20230629,184100,5132589600,31750,31750,31750,31750,2398
20230629,184000,5132589600,31750,31750,31750,31750,0
20230629,183900,5132589600,31750,31750,31750,31750,0
20230629,183800,5132589600,31750,31750,31750,31750,0
20230629,183700,5132589600,31750,31750,31750,31750,0
20230629,183600,5132589600,31750,31750,31750,31750,0
20230629,183500,5132589600,31750,31750,31750,31750,0
20230629,183400,5132589600,31750,31750,31750,31750,0
20230629,183300,5132589600,31750,31750,31750,31750,0
20230629,183200,5132589600,31750,31750,31750,31750,0
20230629,183100,5132589600,31750,31750,31750,31750,0
20230629,183000,5132589600,31750,31750,31750,31750,0
20230629,182900,5132589600,31750,31750,31750,31750,0
20230629,182800,5132589600,31750,31750,31750,31750,0
20230629,182700,5132589600,31750,31750,31750,31750,0
20230629,182600,5132589600,31750,31750,31750,31750,0
20230629,182500,5132589600,31750,31750,31750,31750,0
20230629,182400,5132589600,31750,31750,31750,31750,0
20230629,182300,5132589600,31750,31750,31750,31750,0
20230629,182200,5132589600,31750,31750,31750,31750,0
20230629,182100,5132589600,31750,31750,31750,31750,0
20230629,182000,5132589600,31750,31750,31750,31750,0
20230629,181900,5132589600,31750,31750,31750,31750,0
20230629,181800,5132589600,31750,31750,31750,31750,0
20230629,181700,5132589600,31750,31750,31750,31750,0
20230629,181600,5132589600,31750,31750,31750,31750,0
20230629,181500,5132589600,31750,31750,31750,31750,0
20230629,181400,5132589600,31750,31750,31750,31750,0
20230629,181300,5132589600,31750,31750,31750,31750,0
20230629,181200,5132589600,31750,31750,31750,31750,0
20230629,181100,5132589600,31750,31750,31750,31750,2398
20230629,181000,5132589600,31750,31750,31750,31750,0
20230629,180900,5132589600,31750,31750,31750,31750,0
20230629,180800,5132589600,31750,31750,31750,31750,0
20230629,180700,5132589600,31750,31750,31750,31750,0
20230629,180600,5132589600,31750,31750,31750,31750,0
20230629,180500,5132589600,31750,31750,31750,31750,0
20230629,180400,5132589600,31750,31750,31750,31750,0
20230629,180300,5132589600,31750,31750,31750,31750,0
20230629,180200,5132589600,31750,31750,31750,31750,0
20230629,180100,5132589600,31750,31750,31750,31750,0
20230629,180000,5132589600,31750,31750,31750,31750,0
20230629,175900,5132589600,31750,31750,31750,31750,0
20230629,175800,5132589600,31750,31750,31750,31750,0
20230629,175700,5132589600,31750,31750,31750,31750,0
20230629,175600,5132589600,31750,31750,31750,31750,0
20230629,175500,5132589600,31750,31750,31750,31750,0
20230629,175400,5132589600,31750,31750,31750,31750,0
20230629,175300,5132589600,31750,31750,31750,31750,0
20230629,175200,5132589600,31750,31750,31750,31750,0
20230629,175100,5132589600,31750,31750,31750,31750,0
20230629,175000,5132589600,31750,31750,31750,31750,0
20230629,174900,5132589600,31750,31750,31750,31750,0
20230629,174800,5132589600,31750,31750,31750,31750,0
20230629,174700,5132589600,31750,31750,31750,31750,0
20230629,174600,5132589600,31750,31750,31750,31750,0
20230629,174500,5132589600,31750,31750,31750,31750,0
20230629,174400,5132589600,31750,31750,31750,31750,0
20230629,174300,5132589600,31750,31750,31750,31750,0
20230629,174200,5132589600,31750,31750,31750,31750,0
20230629,174100,5132589600,31750,31750,31750,31750,2398
20230629,174000,5132589600,31750,31750,31750,31750,0
20230629,173900,5132589600,31750,31750,31750,31750,0
20230629,173800,5132589600,31750,31750,31750,31750,0
20230629,173700,5132589600,31750,31750,31750,31750,0
20230629,173600,5132589600,31750,31750,31750,31750,0
20230629,173500,5132589600,31750,31750,31750,31750,0
20230629,173400,5132589600,31750,31750,31750,31750,0
20230629,173300,5132589600,31750,31750,31750,31750,0
20230629,173200,5132589600,31750,31750,31750,31750,0
20230629,173100,5132589600,31750,31750,31750,31750,0
20230629,173000,5132589600,31750,31750,31750,31750,0
20230629,172900,5132589600,31750,31750,31750,31750,0
20230629,172800,5132589600,31750,31750,31750,31750,0
20230629,172700,5132589600,31750,31750,31750,31750,0
20230629,172600,5132589600,31750,31750,31750,31750,0
20230629,172500,5132589600,31750,31750,31750,31750,0
20230629,172400,5132589600,31750,31750,31750,31750,0
20230629,172300,5132589600,31750,31750,31750,31750,0
20230629,172200,5132589600,31750,31750,31750,31750,0
20230629,172100,5132589600,31750,31750,31750,31750,0
20230629,172000,5132589600,31750,31750,31750,31750,0
20230629,171900,5132589600,31750,31750,31750,31750,0
20230629,171800,5132589600,31750,31750,31750,31750,0
20230629,171700,5132589600,31750,31750,31750,31750,0
20230629,171600,5132589600,31750,31750,31750,31750,0
20230629,171500,5132589600,31750,31750,31750,31750,0
20230629,171400,5132589600,31750,31750,31750,31750,0
20230629,171300,5132589600,31750,31750,31750,31750,0
20230629,171200,5132589600,31750,31750,31750,31750,0
20230629,171100,5132589600,31750,31750,31750,31750,2398
20230629,171000,5132589600,31750,31750,31750,31750,0
20230629,170900,5132589600,31750,31750,31750,31750,0
20230629,170800,5132589600,31750,31750,31750,31750,0
20230629,170700,5132589600,31750,31750,31750,31750,0
20230629,170600,5132589600,31750,31750,31750,31750,0
20230629,170500,5132589600,31750,31750,31750,31750,0
20230629,170400,5132589600,31750,31750,31750,31750,0
20230629,170300,5132589600,31750,31750,31750,31750,0
20230629,170200,5132589600,31750,31750,31750,31750,0
20230629,170100,5132589600,31750,31750,31750,31750,0
20230629,170000,5132589600,31750,31750,31750,31750,0
20230629,165900,5132589600,31750,31750,31750,31750,0
20230629,165800,5132589600,31750,31750,31750,31750,0
20230629,165700,5132589600,31750,31750,31750,31750,0
20230629,165600,5132589600,31750,31750,31750,31750,0
20230629,165500,5132589600,31750,31750,31750,31750,0
20230629,165400,5132589600,31750,31750,31750,31750,0
20230629,165300,5132589600,31750,31750,31750,31750,0
20230629,165200,5132589600,31750,31750,31750,31750,0
20230629,165100,5132589600,31750,31750,31750,31750,0
20230629,165000,5132589600,31750,31750,31750,31750,0
20230629,164900,5132589600,31750,31750,31750,31750,0
20230629,164800,5132589600,31750,31750,31750,31750,0
20230629,164700,5132589600,31750,31750,31750,31750,0
20230629,164600,5132589600,31750,31750,31750,31750,0
20230629,164500,5132589600,31750,31750,31750,31750,0
20230629,164400,5132589600,31750,31750,31750,31750,0
20230629,164300,5132589600,31750,31750,31750,31750,0
20230629,164200,5132589600,31750,31750,31750,31750,0
20230629,164100,5132589600,31750,31750,31750,31750,2398
20230629,164000,5132589600,31750,31750,31750,31750,0
20230629,163900,5132589600,31750,31750,31750,31750,0
20230629,163800,5132589600,31750,31750,31750,31750,0
20230629,163700,5132589600,31750,31750,31750,31750,0
20230629,163600,5132589600,31750,31750,31750,31750,0
20230629,163500,5132589600,31750,31750,31750,31750,0
20230629,163400,5132589600,31750,31750,31750,31750,0
20230629,163300,5132589600,31750,31750,31750,31750,0
20230629,163200,5132589600,31750,31750,31750,31750,0
20230629,163100,5132589600,31750,31750,31750,31750,0
20230629,163000,5132589600,31750,31750,31750,31750,0
20230629,162900,5132589600,31750,31750,31750,31750,0
20230629,162800,5132589600,31750,31750,31750,31750,0
20230629,162700,5132589600,31750,31750,31750,31750,0
20230629,162600,5132589600,31750,31750,31750,31750,0
20230629,162500,5132589600,31750,31750,31750,31750,0
20230629,162400,5132589600,31750,31750,31750,31750,0
20230629,162300,5132589600,31750,31750,31750,31750,0
20230629,162200,5132589600,31750,31750,31750,31750,0
20230629,162100,5132589600,31750,31750,31750,31750,0
20230629,162000,5132589600,31750,31750,31750,31750,0
20230629,161900,5132589600,31750,31750,31750,31750,0
20230629,161800,5132589600,31750,31750,31750,31750,0
20230629,161700,5132589600,31750,31750,31750,31750,0
20230629,161600,5132589600,31750,31750,31750,31750,0
20230629,161500,5132589600,31750,31750,31750,31750,0
20230629,161400,5132589600,31750,31750,31750,31750,0
20230629,161300,5132589600,31750,31750,31750,31750,0
20230629,161200,5132589600,31750,31750,31750,31750,0
20230629,161100,5132589600,31750,31750,31750,31750,2398
20230629,161000,5132589600,31750,31750,31750,31750,0
20230629,160900,5132589600,31750,31750,31750,31750,0
20230629,160800,5132589600,31750,31750,31750,31750,0
20230629,160700,5132589600,31750,31750,31750,31750,0
20230629,160600,5132589600,31750,31750,31750,31750,0
20230629,160500,5132589600,31750,31750,31750,31750,0
20230629,160400,5132589600,31750,31750,31750,31750,0
20230629,160300,5132589600,31750,31750,31750,31750,0
20230629,160200,5132589600,31750,31750,31750,31750,0
20230629,160100,5132589600,31750,31750,31750,31750,0
20230629,160000,5132589600,31750,31750,31750,31750,0
20230629,155900,5132589600,31750,31750,31750,31750,0
20230629,155800,5132589600,31750,31750,31750,31750,0
20230629,155700,5132589600,31750,31750,31750,31750,0
20230629,155600,5132589600,31750,31750,31750,31750,0
20230629,155500,5132589600,31750,31750,31750,31750,0
20230629,155400,5132589600,31750,31750,31750,31750,0
20230629,155300,5132589600,31750,31750,31750,31750,0
20230629,155200,5132589600,31750,31750,31750,31750,0
20230629,155100,5132589600,31750,31750,31750,31750,0
20230629,155000,5132589600,31750,31750,31750,31750,0
20230629,154900,5132589600,31750,31750,31750,31750,0
20230629,154800,5132589600,31750,31750,31750,31750,0
20230629,154700,5132589600,31750,31750,31750,31750,0
20230629,154600,5132589600,31750,31750,31750,31750,0
20230629,154500,5132589600,31750,31750,31750,31750,0
20230629,154400,5132589600,31750,31750,31750,31750,0
20230629,154300,5132589600,31750,31750,31750,31750,0
20230629,154200,5132589600,31750,31750,31750,31750,0
20230629,154100,5132589600,31750,31750,31750,31750,2398
20230629,154000,5132589600,31750,31750,31750,31750,0
20230629,153900,5132589600,31750,31750,31750,31750,0
20230629,153800,5132589600,31750,31750,31750,31750,0
20230629,153700,5132589600,31750,31750,31750,31750,0
20230629,153600,5132589600,31750,31750,31750,31750,0
20230629,153500,5132589600,31750,31750,31750,31750,0
20230629,153400,5132589600,31750,31750,31750,31750,0
20230629,153300,5132589600,31750,31750,31750,31750,0
20230629,153200,5132589600,31750,31750,31750,31750,0
20230629,153100,5132589600,31750,31750,31750,31750,0
20230629,153000,5132589600,31750,31750,31750,31750,2398
20230629,152900,5056453100,31700,31700,31700,31700,0
20230629,152800,5056453100,31700,31700,31700,31700,0
20230629,152700,5056453100,31700,31700,31700,31700,0
20230629,152600,5056453100,31700,31700,31700,31700,0
20230629,152500,5056453100,31700,31700,31700,31700,0
20230629,152400,5056453100,31700,31700,31700,31700,0
20230629,152300,5056453100,31700,31700,31700,31700,0
20230629,152200,5056453100,31700,31700,31700,31700,0
20230629,152100,5056453100,31700,31700,31700,31700,0
20230629,152000,5056453100,31700,31700,31700,31700,0
20230629,151900,5056453100,31700,31750,31800,31700,1294
20230629,151800,5015378450,31750,31700,31750,31700,1154
20230629,151700,4978756650,31700,31700,31700,31650,238
20230629,151600,4971212100,31650,31650,31650,31650,59
20230629,151500,4969344750,31650,31600,31650,31550,1329
20230629,151400,4927343350,31600,31600,31600,31550,415
20230629,151300,4914235250,31600,31600,31600,31600,43
20230629,151200,4912876450,31600,31650,31700,31600,12
20230629,151100,4912496650,31700,31600,31700,31550,159
20230629,151000,4907464550,31600,31600,31600,31550,262
20230629,150900,4899190350,31600,31550,31600,31550,60
20230629,150800,4897296100,31600,31650,31700,31600,15
20230629,150700,4896821500,31700,31700,31700,31700,4
20230629,150600,4896694700,31550,31600,31700,31550,396
20230629,150500,4884194100,31600,31600,31600,31550,135
20230629,150400,4879934100,31750,31550,31750,31550,25
20230629,150300,4879141350,31550,31750,31750,31550,350
20230629,150200,4868083500,31600,31650,31700,31600,152
20230629,150100,4863275150,31550,31750,31750,31550,757
20230629,150000,4839367650,31750,31650,31750,31600,392
20230629,145900,4826962650,31700,31700,31750,31700,37
20230629,145800,4825788850,31700,31600,31700,31600,83
20230629,145700,4823159250,31750,31550,31750,31550,68
20230629,145600,4821006700,31550,31600,31600,31550,46
20230629,145500,4819555150,31600,31550,31600,31550,1142
20230629,145400,4783518100,31550,31550,31550,31550,240
20230629,145300,4775946100,31550,31550,31600,31550,861
20230629,145200,4748781250,31550,31650,31650,31550,246
20230629,145100,4741007200,31650,31600,31650,31600,113
20230629,145000,4737433050,31600,31600,31600,31600,283
20230629,144900,4728490250,31600,31650,31650,31600,427
20230629,144800,4714994400,31700,31650,31700,31650,266
20230629,144700,4706575300,31650,31650,31650,31650,135
20230629,144600,4702302550,31650,31700,31700,31650,36
20230629,144500,4701163000,31700,31700,31700,31700,111
20230629,144400,4697644300,31700,31750,31800,31700,220
20230629,144300,4690660850,31700,31650,31700,31650,170
20230629,144200,4685276850,31700,31650,31700,31650,156
20230629,144100,4680338550,31650,31750,31750,31650,791
20230629,144000,4655264150,31750,31700,31800,31700,193
20230629,143900,4649142800,31700,31750,31750,31700,113
20230629,143800,4645556500,31750,31750,31750,31750,499
20230629,143700,4629713250,31800,31800,31800,31750,41
20230629,143600,4628410200,31750,31750,31750,31750,5
20230629,143500,4628251450,31750,31850,31850,31750,53
20230629,143400,4626566500,31800,31750,31800,31750,72
20230629,143300,4624277200,31850,31800,31850,31800,155
20230629,143200,4619347700,31800,31900,31900,31800,1085
20230629,143100,4584807400,31900,31900,31950,31900,405
20230629,143000,4571881850,31900,31950,32000,31900,184
20230629,142900,4565999300,31950,31950,31950,31950,119
20230629,142800,4562197250,31900,31950,31950,31900,226
20230629,142700,4554977350,31900,31950,31950,31900,100
20230629,142600,4551782800,31900,31950,31950,31900,122
20230629,142500,4547886100,31900,31950,31950,31900,109
20230629,142400,4544404350,31950,31950,31950,31950,197
20230629,142300,4538110200,31950,32000,32000,31900,468
20230629,142200,4523142800,31950,31950,32000,31900,340
20230629,142100,4512289550,31950,31950,31950,31900,287
20230629,142000,4503120650,31950,31950,31950,31900,136
20230629,141900,4498777250,31950,31950,31950,31900,177
20230629,141800,4493123300,31900,31900,31950,31900,210
20230629,141700,4486415350,31950,31950,31950,31900,106
20230629,141600,4483029150,31900,31900,31950,31900,238
20230629,141500,4475431500,31900,31950,31950,31900,413
20230629,141400,4462253700,31900,31900,31950,31900,119
20230629,141300,4458453200,31950,31900,31950,31900,199
20230629,141200,4452097500,31900,31950,31950,31900,88
20230629,141100,4449289250,31850,31950,31950,31850,494
20230629,141000,4433532450,31950,31950,31950,31950,80
20230629,140900,4430976450,31900,32000,32000,31900,721
20230629,140800,4407951450,32000,31950,32000,31950,293
20230629,140700,4398582500,31950,32000,32000,31950,198
20230629,140600,4392251200,32000,31950,32000,31950,120
20230629,140500,4388413000,31950,31950,31950,31950,1045
20230629,140400,4355025250,31900,31950,31950,31850,161
20230629,140300,4349886450,31900,32000,32000,31900,225
20230629,140200,4342696800,31950,31950,31950,31900,371
20230629,140100,4330843850,31900,31850,31900,31850,492
20230629,140000,4315149850,31900,31850,31900,31850,127
20230629,135900,4311099700,31900,31950,31950,31900,641
20230629,135800,4290639700,31900,31950,31950,31900,339
20230629,135700,4279816050,31950,31950,31950,31900,223
20230629,135600,4272692450,31950,31950,31950,31900,183
20230629,135500,4266846100,31950,31950,31950,31900,469
20230629,135400,4251880600,31950,31900,32000,31900,247
20230629,135300,4243990200,31950,31900,31950,31900,160
20230629,135200,4238879650,31900,31950,31950,31900,290
20230629,135100,4229619950,31950,31950,32000,31950,460
20230629,135000,4214916950,32000,31950,32000,31950,98
20230629,134900,4211784650,31950,31900,31950,31900,237
20230629,134800,4204213600,31950,31950,31950,31900,128
20230629,134700,4200124850,31950,32000,32000,31900,348
20230629,134600,4189006650,32000,31950,32000,31950,131
20230629,134500,4184818550,31900,32000,32000,31900,127
20230629,134400,4180756900,32000,32000,32000,31950,200
20230629,134300,4174358950,31950,31950,31950,31950,82
20230629,134200,4171739050,31950,31950,32000,31900,895
20230629,134100,4143141950,31950,31950,32000,31950,280
20230629,134000,4134190200,32000,32000,32050,32000,155
20230629,133900,4129228150,32050,32000,32050,32000,159
20230629,133800,4124136100,31950,32000,32000,31950,274
20230629,133700,4115371400,32050,32000,32050,32000,166
20230629,133600,4110052250,32050,32000,32050,32000,508
20230629,133500,4093793950,32000,32000,32000,32000,52
20230629,133400,4092129950,32000,32000,32050,32000,151
20230629,133300,4087291500,32000,32000,32000,32000,74
20230629,133200,4084923500,32000,32050,32050,31950,203
20230629,133100,4078424950,32050,32000,32050,32000,347
20230629,133000,4067320100,32000,32000,32000,32000,140
20230629,132900,4062840100,31950,32000,32000,31950,368
20230629,132800,4051073050,31950,31950,31950,31900,20
20230629,132700,4050434100,32000,31950,32000,31950,336
20230629,132600,4039697150,31900,31950,31950,31900,293
20230629,132500,4030341600,31900,31950,31950,31900,278
20230629,132400,4021464550,31900,32000,32000,31900,930
20230629,132300,3991747000,32000,32100,32100,32000,563
20230629,132200,3973720900,32050,32050,32100,32050,163
20230629,132100,3968493750,32100,32150,32150,32050,855
20230629,132000,3941057450,32100,32100,32150,32100,144
20230629,131900,3936430450,32150,32100,32150,32100,291
20230629,131800,3927081550,32150,32150,32150,32100,162
20230629,131700,3921875250,32100,32100,32150,32100,564
20230629,131600,3903763250,32100,32100,32150,32100,307
20230629,131500,3893907600,32050,32100,32100,32050,61
20230629,131400,3891950250,32100,32150,32150,32050,412
20230629,131300,3878724500,32150,32150,32150,32100,396
20230629,131200,3866008000,32150,32150,32150,32100,627
20230629,131100,3845874850,32150,32150,32150,32100,429
20230629,131000,3832095050,32150,32100,32150,32100,592
20230629,130900,3813084000,32100,32100,32100,32050,335
20230629,130800,3802335550,32050,32050,32050,32050,160
20230629,130700,3797207550,32050,32050,32050,32000,1090
20230629,130600,3762290350,32050,32050,32100,32000,102
20230629,130500,3759021150,32050,32150,32150,32000,1452
20230629,130400,3712480450,32150,32050,32150,32050,145
20230629,130300,3707821550,32100,32150,32150,32100,201
20230629,130200,3701365850,32150,32150,32150,32100,151
20230629,130100,3696512000,32150,32200,32200,32100,246
20230629,130000,3688605150,32200,32100,32200,32100,474
20230629,125900,3673371350,32050,32150,32150,32050,768
20230629,125800,3648699700,32200,32200,32200,32150,322
20230629,125700,3638337100,32150,32200,32200,32150,890
20230629,125600,3609695750,32200,32150,32200,32150,1654
20230629,125500,3556437250,32150,32100,32200,32050,2430
20230629,125400,3478353050,32100,31950,32100,31950,4243
20230629,125300,3342430150,31950,31900,32000,31900,156
20230629,125200,3337442500,31950,31900,31950,31850,1688
20230629,125100,3283555550,31900,31850,31900,31850,625
20230629,125000,3263627900,31850,31850,31850,31850,294
20230629,124900,3254264000,31850,31850,31900,31800,179
20230629,124800,3248561100,31900,31850,31900,31850,537
20230629,124700,3231436100,31850,31900,31900,31850,256
20230629,124600,3223279400,31900,31800,31900,31750,3003
20230629,124500,3127750500,31800,31750,31800,31700,128
20230629,124400,3123682150,31750,31700,31800,31700,714
20230629,124300,3101026300,31750,31750,31750,31700,163
20230629,124200,3095851850,31750,31750,31750,31700,194
20230629,124100,3089695650,31700,31750,31750,31700,128
20230629,124000,3085632400,31750,31700,31800,31700,133
20230629,123900,3081406100,31750,31700,31750,31700,93
20230629,123800,3078453950,31700,31700,31700,31700,88
20230629,123700,3075664350,31650,31700,31750,31600,457
20230629,123600,3061189950,31700,31750,31800,31700,379
20230629,123500,3049141200,31750,31700,31750,31700,106
20230629,123400,3045776450,31700,31700,31750,31650,161
20230629,123300,3040672000,31650,31700,31700,31650,1233
20230629,123200,3001594000,31750,31750,31750,31750,239
20230629,123100,2994005750,31750,31700,31750,31700,147
20230629,123000,2989343100,31700,31700,31700,31700,52
20230629,122900,2987694700,31700,31600,31700,31550,926
20230629,122800,2958410950,31600,31550,31600,31550,67
20230629,122700,2956296850,31550,31550,31550,31550,20
20230629,122600,2955665850,31550,31550,31550,31550,266
20230629,122500,2947273550,31550,31550,31550,31550,1
20230629,122400,2947242000,31550,31550,31550,31550,18
20230629,122300,2946674100,31600,31550,31600,31550,12
20230629,122200,2946295300,31550,31550,31550,31550,16
20230629,122100,2945790500,31550,31550,31550,31550,5
20230629,122000,2945632750,31600,31600,31600,31550,36
20230629,121900,2944495900,31550,31550,31550,31550,17
20230629,121800,2943959550,31550,31550,31550,31550,52
20230629,121700,2942318950,31550,31550,31550,31500,155
20230629,121600,2937432900,31550,31550,31550,31550,74
20230629,121500,2935098200,31600,31550,31600,31550,288
20230629,121400,2926003000,31500,31500,31500,31500,1
20230629,121300,2925971500,31550,31550,31550,31350,1781
20230629,121200,2869906100,31600,31600,31600,31550,200
20230629,121100,2863586900,31600,31600,31600,31600,0
20230629,121000,2863586900,31600,31550,31600,31550,64
20230629,120900,2861567000,31550,31550,31600,31550,310
20230629,120800,2851785250,31600,31600,31600,31600,138
20230629,120700,2847424450,31550,31550,31550,31550,32
20230629,120600,2846414850,31550,31550,31600,31550,145
20230629,120500,2841837450,31550,31500,31550,31500,102
20230629,120400,2838623200,31600,31600,31600,31600,2
20230629,120300,2838560000,31500,31500,31600,31500,61
20230629,120200,2836638300,31550,31600,31600,31500,18
20230629,120100,2836070350,31600,31600,31600,31600,17
20230629,120000,2835533150,31600,31500,31600,31500,122
20230629,115900,2831685850,31500,31550,31550,31450,589
20230629,115800,2813122600,31550,31550,31550,31550,37
20230629,115700,2811955250,31550,31600,31600,31550,546
20230629,115600,2794727300,31600,31600,31600,31600,15
20230629,115500,2794253300,31550,31550,31650,31550,215
20230629,115400,2787458650,31550,31550,31550,31550,101
20230629,115300,2784272100,31600,31600,31600,31600,3
20230629,115200,2784177300,31550,31650,31650,31550,73
20230629,115100,2781869950,31700,31550,31700,31550,8
20230629,115000,2781617400,31550,31600,31600,31400,839
20230629,114900,2755164000,31600,31700,31700,31600,35
20230629,114800,2754056000,31600,31700,31700,31600,11
20230629,114700,2753707400,31750,31700,31750,31500,1435
20230629,114600,2708348450,31650,31600,31650,31600,177
20230629,114500,2702748900,31600,31600,31600,31600,38
20230629,114400,2701548100,31650,31600,31650,31600,60
20230629,114300,2699651250,31600,31600,31600,31600,5
20230629,114200,2699493250,31600,31550,31600,31550,16
20230629,114100,2698988400,31550,31600,31600,31550,283
20230629,114000,2690058350,31550,31550,31650,31550,804
20230629,113900,2664641700,31550,31550,31600,31550,343
20230629,113800,2653809400,31550,31550,31550,31500,170
20230629,113700,2648451350,31500,31500,31500,31500,16
20230629,113600,2647947350,31500,31500,31500,31500,42
20230629,113500,2646624350,31500,31450,31500,31450,148
20230629,113400,2641962400,31450,31500,31600,31450,19
20230629,113300,2641363700,31500,31450,31500,31450,31
20230629,113200,2640387250,31500,31500,31550,31400,2077
20230629,113100,2575030050,31600,31550,31600,31550,91
20230629,113000,2572158800,31650,31650,31650,31450,3006
20230629,112900,2477398250,31600,31600,31650,31600,264
20230629,112800,2469052200,31650,31600,31650,31550,224
20230629,112700,2461972050,31550,31550,31600,31550,47
20230629,112600,2460488150,31550,31600,31650,31550,1153
20230629,112500,2424060700,31600,31550,31600,31550,1065
20230629,112400,2390457450,31600,31600,31600,31600,55
20230629,112300,2388719450,31600,31600,31600,31600,103
20230629,112200,2385464650,31600,31600,31600,31600,22
20230629,112100,2384769450,31600,31550,31600,31550,101
20230629,112000,2381581650,31500,31600,31600,31500,102
20230629,111900,2378361550,31600,31500,31600,31450,1720
20230629,111800,2324173400,31550,31500,31550,31450,374
20230629,111700,2312400600,31450,31500,31500,31400,530
20230629,111600,2295749350,31400,31450,31450,31350,130
20230629,111500,2291666700,31450,31500,31550,31300,2188
20230629,111400,2223005450,31500,31450,31550,31450,93
20230629,111300,2220078600,31450,31400,31500,31400,125
20230629,111200,2216145200,31500,31450,31500,31400,1453
20230629,111100,2170495650,31450,31450,31500,31450,71
20230629,111000,2168261800,31450,31350,31500,31300,494
20230629,110900,2152767150,31350,31350,31400,31350,1460
20230629,110800,2106956500,31400,31450,31450,31350,903
20230629,110700,2078590500,31450,31500,31500,31450,553
20230629,110600,2061176450,31500,31600,31700,31500,4215
20230629,110500,1928344450,31600,31600,31650,31600,363
20230629,110400,1916873100,31650,31700,31700,31650,1532
20230629,110300,1868353200,31700,31750,31750,31700,2995
20230629,110200,1773340500,31750,31750,31750,31750,223
20230629,110100,1766260250,31750,31800,31800,31750,1168
20230629,110000,1729135050,31800,31850,31850,31800,193
20230629,105900,1722993100,31850,31900,31900,31850,73
20230629,105800,1720667600,31850,31950,31950,31850,30
20230629,105700,1719711650,31850,31900,31900,31850,73
20230629,105600,1717383750,31900,31900,31900,31900,29
20230629,105500,1716458650,31900,31800,31900,31800,2025
20230629,105400,1651965350,31850,31800,31850,31800,468
20230629,105300,1637081950,31800,31800,31850,31800,73
20230629,105200,1634760150,31850,31850,31850,31850,301
20230629,105100,1625173300,31800,31850,31850,31800,164
20230629,105000,1619950000,31850,31800,31900,31800,166
20230629,104900,1614659650,31800,31900,31900,31800,264
20230629,104800,1606251750,31850,31850,31850,31850,1
20230629,104700,1606219900,31900,31800,31900,31800,62
20230629,104600,1604243850,31700,31750,31750,31700,1055
20230629,104500,1570748350,31750,31850,31850,31750,1376
20230629,104400,1527033250,31850,31900,31900,31850,639
20230629,104300,1506668250,31950,31900,31950,31900,22
20230629,104200,1505966300,31900,31950,31950,31900,84
20230629,104100,1503284000,31950,31900,31950,31900,60
20230629,104000,1501369900,31950,31950,31950,31950,507
20230629,103900,1485171250,31950,31900,31950,31900,18
20230629,103800,1484596900,31950,31950,32000,31950,309
20230629,103700,1474724100,31950,31950,31950,31950,464
20230629,103600,1459899300,31950,31900,31950,31900,530
20230629,103500,1442968550,31900,31900,31950,31900,162
20230629,103400,1437794750,31950,31950,32000,31950,378
20230629,103300,1425717050,31950,31850,31950,31850,115
20230629,103200,1422045650,31850,31950,31950,31850,29
20230629,103100,1421121300,31900,31850,31900,31850,28
20230629,103000,1420228200,31850,31850,31850,31850,123
20230629,102900,1416310650,31850,31900,31950,31850,190
20230629,102800,1410252500,31900,31900,31900,31900,5
20230629,102700,1410093000,31900,31900,31900,31900,170
20230629,102600,1404670000,31900,31850,31900,31850,65
20230629,102500,1402598500,31850,31850,31850,31850,77
20230629,102400,1400146050,31850,31900,31950,31850,66
20230629,102300,1398042100,31900,31850,31950,31800,312
20230629,102200,1388099050,31850,31900,31900,31850,38
20230629,102100,1386887900,31900,31850,31900,31850,779
20230629,102000,1362062800,31850,31850,31850,31850,490
20230629,101900,1346456300,31850,31900,31900,31850,73
20230629,101800,1344128450,31850,31900,31900,31850,37
20230629,101700,1342948950,31900,31900,31900,31900,72
20230629,101600,1340652150,31850,31850,31900,31850,383
20230629,101500,1328452450,31850,31900,31900,31850,130
20230629,101400,1324307000,31850,31850,31850,31800,820
20230629,101300,1298196000,31800,31850,31850,31800,20
20230629,101200,1297559150,31850,31850,31900,31800,242
20230629,101100,1289850000,31850,31800,31900,31800,354
20230629,101000,1278575750,31800,31800,31800,31750,139
20230629,100900,1274155900,31800,31750,31800,31750,72
20230629,100800,1271867300,31700,31800,31850,31700,306
20230629,100700,1262148000,31800,31800,31850,31700,1384
20230629,100600,1218150650,31800,31800,31800,31800,121
20230629,100500,1214302850,31850,31850,31850,31800,250
20230629,100400,1206344850,31900,31850,31900,31850,423
20230629,100300,1192871750,31900,31900,31900,31850,400
20230629,100200,1180130800,31900,31900,31900,31850,159
20230629,100100,1175066200,31850,31950,31950,31850,286
20230629,100000,1165940950,31900,31900,31950,31900,259
20230629,095900,1157678400,31900,31900,31900,31900,9
20230629,095800,1157391300,31900,31850,31900,31850,35
20230629,095700,1156276350,31900,31850,31900,31850,24
20230629,095600,1155511100,31800,31850,31850,31800,43
20230629,095500,1154142200,31850,31850,31850,31850,101
20230629,095400,1150925350,31850,31950,31950,31850,150
20230629,095300,1146138500,31950,31850,31950,31850,139
20230629,095200,1141704300,31800,31900,31900,31800,233
20230629,095100,1134283100,31900,31900,31900,31850,173
20230629,095000,1128765850,31950,31950,31950,31950,77
20230629,094900,1126305700,31950,31900,31950,31900,183
20230629,094800,1120464000,31900,31950,31950,31850,135
20230629,094700,1116158500,31950,32000,32000,31750,443
20230629,094600,1102048300,31900,31950,32000,31900,381
20230629,094500,1089882400,31950,31800,31950,31750,373
20230629,094400,1078012650,31850,31900,31950,31850,564
20230629,094300,1060043150,31900,31950,31950,31900,221
20230629,094200,1052984450,31900,31950,31950,31900,14
20230629,094100,1052537800,31950,31800,31950,31800,251
20230629,094000,1044524700,31800,31850,31900,31750,506
20230629,093900,1028414700,31750,31850,31850,31750,24
20230629,093800,1027650500,31750,31750,31750,31700,30
20230629,093700,1026698050,31850,31800,31950,31700,919
20230629,093600,997496150,31800,31900,31950,31800,505
20230629,093500,981414100,31850,32000,32050,31850,1716
20230629,093400,926691500,31950,32000,32050,31900,701
20230629,093300,904285800,32000,32050,32100,32000,1362
20230629,093200,860638200,32050,31950,32050,31900,1181
20230629,093100,822855900,31900,31750,31950,31750,1966
20230629,093000,760316700,31750,31750,31750,31700,70
20230629,092900,758095700,31750,31700,31750,31700,96
20230629,092800,755050450,31750,31700,31750,31700,340
20230629,092700,744262350,31650,31550,31650,31500,445
20230629,092600,730206150,31500,31600,31650,31500,4676
20230629,092500,582877700,31550,31700,31700,31550,2367
20230629,092400,508114650,31700,31600,31700,31600,145
20230629,092300,503531400,31600,31700,31750,31600,582
20230629,092200,485109400,31750,31750,31800,31750,375
20230629,092100,473203100,31750,31650,31750,31600,1274
20230629,092000,432835450,31650,31750,31750,31650,442
20230629,091900,418839050,31700,31750,31750,31700,142
20230629,091800,414335850,31700,31700,31750,31650,330
20230629,091700,403872150,31750,31800,31800,31700,384
20230629,091600,391697050,31750,31750,31800,31750,133
20230629,091500,387473600,31750,31800,31800,31700,503
20230629,091400,371523950,31800,31800,31800,31700,747
20230629,091300,347839200,31800,31750,31850,31700,496
20230629,091200,332097600,31700,31850,31850,31700,648
20230629,091100,311523350,31850,31750,31850,31700,753
20230629,091000,287637700,31750,31750,31750,31700,436
20230629,090900,273795500,31750,31850,31850,31750,660
20230629,090800,252817200,31800,31850,31850,31800,199
20230629,090700,246479850,31850,31900,31900,31850,678
20230629,090600,224866300,32000,31950,32000,31950,628
20230629,090500,204797450,31950,31950,31950,31850,1437
20230629,090400,158949500,31950,31950,31950,31900,758
20230629,090300,134748300,31900,31850,31950,31850,79
20230629,090200,132226350,31950,31850,31950,31800,872
20230629,090100,104443950,31850,31900,31950,31800,917
20230629,090000,75211450,31900,31700,31950,31700,2365