KissMeData/009240/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,184800,1068045500,42850,42850,42850,42850,1429
20230628,184700,1068045500,42850,42850,42850,42850,0
20230628,184600,1068045500,42850,42850,42850,42850,0
20230628,184500,1068045500,42850,42850,42850,42850,0
20230628,184400,1068045500,42850,42850,42850,42850,0
20230628,184300,1068045500,42850,42850,42850,42850,0
20230628,184200,1068045500,42850,42850,42850,42850,0
20230628,184100,1068045500,42850,42850,42850,42850,0
20230628,184000,1068045500,42850,42850,42850,42850,0
20230628,183900,1068045500,42850,42850,42850,42850,0
20230628,183800,1068045500,42850,42850,42850,42850,0
20230628,183700,1068045500,42850,42850,42850,42850,0
20230628,183600,1068045500,42850,42850,42850,42850,0
20230628,183500,1068045500,42850,42850,42850,42850,0
20230628,183400,1068045500,42850,42850,42850,42850,0
20230628,183300,1068045500,42850,42850,42850,42850,0
20230628,183200,1068045500,42850,42850,42850,42850,0
20230628,183100,1068045500,42850,42850,42850,42850,0
20230628,183000,1068045500,42850,42850,42850,42850,0
20230628,182900,1068045500,42850,42850,42850,42850,0
20230628,182800,1068045500,42850,42850,42850,42850,0
20230628,182700,1068045500,42850,42850,42850,42850,0
20230628,182600,1068045500,42850,42850,42850,42850,0
20230628,182500,1068045500,42850,42850,42850,42850,0
20230628,182400,1068045500,42850,42850,42850,42850,0
20230628,182300,1068045500,42850,42850,42850,42850,0
20230628,182200,1068045500,42850,42850,42850,42850,0
20230628,182100,1068045500,42850,42850,42850,42850,0
20230628,182000,1068045500,42850,42850,42850,42850,0
20230628,181900,1068045500,42850,42850,42850,42850,0
20230628,181800,1068045500,42850,42850,42850,42850,1429
20230628,181700,1068045500,42850,42850,42850,42850,0
20230628,181600,1068045500,42850,42850,42850,42850,0
20230628,181500,1068045500,42850,42850,42850,42850,0
20230628,181400,1068045500,42850,42850,42850,42850,0
20230628,181300,1068045500,42850,42850,42850,42850,0
20230628,181200,1068045500,42850,42850,42850,42850,0
20230628,181100,1068045500,42850,42850,42850,42850,0
20230628,181000,1068045500,42850,42850,42850,42850,0
20230628,180900,1068045500,42850,42850,42850,42850,0
20230628,180800,1068045500,42850,42850,42850,42850,0
20230628,180700,1068045500,42850,42850,42850,42850,0
20230628,180600,1068045500,42850,42850,42850,42850,0
20230628,180500,1068045500,42850,42850,42850,42850,0
20230628,180400,1068045500,42850,42850,42850,42850,0
20230628,180300,1068045500,42850,42850,42850,42850,0
20230628,180200,1068045500,42850,42850,42850,42850,0
20230628,180100,1068045500,42850,42850,42850,42850,0
20230628,180000,1068045500,42850,42850,42850,42850,0
20230628,175900,1068045500,42850,42850,42850,42850,0
20230628,175800,1068045500,42850,42850,42850,42850,0
20230628,175700,1068045500,42850,42850,42850,42850,0
20230628,175600,1068045500,42850,42850,42850,42850,0
20230628,175500,1068045500,42850,42850,42850,42850,0
20230628,175400,1068045500,42850,42850,42850,42850,0
20230628,175300,1068045500,42850,42850,42850,42850,0
20230628,175200,1068045500,42850,42850,42850,42850,0
20230628,175100,1068045500,42850,42850,42850,42850,0
20230628,175000,1068045500,42850,42850,42850,42850,0
20230628,174900,1068045500,42850,42850,42850,42850,0
20230628,174800,1068045500,42850,42850,42850,42850,1429
20230628,174700,1068045500,42850,42850,42850,42850,0
20230628,174600,1068045500,42850,42850,42850,42850,0
20230628,174500,1068045500,42850,42850,42850,42850,0
20230628,174400,1068045500,42850,42850,42850,42850,0
20230628,174300,1068045500,42850,42850,42850,42850,0
20230628,174200,1068045500,42850,42850,42850,42850,0
20230628,174100,1068045500,42850,42850,42850,42850,0
20230628,174000,1068045500,42850,42850,42850,42850,0
20230628,173900,1068045500,42850,42850,42850,42850,0
20230628,173800,1068045500,42850,42850,42850,42850,0
20230628,173700,1068045500,42850,42850,42850,42850,0
20230628,173600,1068045500,42850,42850,42850,42850,0
20230628,173500,1068045500,42850,42850,42850,42850,0
20230628,173400,1068045500,42850,42850,42850,42850,0
20230628,173300,1068045500,42850,42850,42850,42850,0
20230628,173200,1068045500,42850,42850,42850,42850,0
20230628,173100,1068045500,42850,42850,42850,42850,0
20230628,173000,1068045500,42850,42850,42850,42850,0
20230628,172900,1068045500,42850,42850,42850,42850,0
20230628,172800,1068045500,42850,42850,42850,42850,0
20230628,172700,1068045500,42850,42850,42850,42850,0
20230628,172600,1068045500,42850,42850,42850,42850,0
20230628,172500,1068045500,42850,42850,42850,42850,0
20230628,172400,1068045500,42850,42850,42850,42850,0
20230628,172300,1068045500,42850,42850,42850,42850,0
20230628,172200,1068045500,42850,42850,42850,42850,0
20230628,172100,1068045500,42850,42850,42850,42850,0
20230628,172000,1068045500,42850,42850,42850,42850,0
20230628,171900,1068045500,42850,42850,42850,42850,0
20230628,171800,1068045500,42850,42850,42850,42850,1429
20230628,171700,1068045500,42850,42850,42850,42850,0
20230628,171600,1068045500,42850,42850,42850,42850,0
20230628,171500,1068045500,42850,42850,42850,42850,0
20230628,171400,1068045500,42850,42850,42850,42850,0
20230628,171300,1068045500,42850,42850,42850,42850,0
20230628,171200,1068045500,42850,42850,42850,42850,0
20230628,171100,1068045500,42850,42850,42850,42850,0
20230628,171000,1068045500,42850,42850,42850,42850,0
20230628,170900,1068045500,42850,42850,42850,42850,0
20230628,170800,1068045500,42850,42850,42850,42850,0
20230628,170700,1068045500,42850,42850,42850,42850,0
20230628,170600,1068045500,42850,42850,42850,42850,0
20230628,170500,1068045500,42850,42850,42850,42850,0
20230628,170400,1068045500,42850,42850,42850,42850,0
20230628,170300,1068045500,42850,42850,42850,42850,0
20230628,170200,1068045500,42850,42850,42850,42850,0
20230628,170100,1068045500,42850,42850,42850,42850,0
20230628,170000,1068045500,42850,42850,42850,42850,0
20230628,165900,1068045500,42850,42850,42850,42850,0
20230628,165800,1068045500,42850,42850,42850,42850,0
20230628,165700,1068045500,42850,42850,42850,42850,0
20230628,165600,1068045500,42850,42850,42850,42850,0
20230628,165500,1068045500,42850,42850,42850,42850,0
20230628,165400,1068045500,42850,42850,42850,42850,0
20230628,165300,1068045500,42850,42850,42850,42850,0
20230628,165200,1068045500,42850,42850,42850,42850,0
20230628,165100,1068045500,42850,42850,42850,42850,0
20230628,165000,1068045500,42850,42850,42850,42850,0
20230628,164900,1068045500,42850,42850,42850,42850,0
20230628,164800,1068045500,42850,42850,42850,42850,1429
20230628,164700,1068045500,42850,42850,42850,42850,0
20230628,164600,1068045500,42850,42850,42850,42850,0
20230628,164500,1068045500,42850,42850,42850,42850,0
20230628,164400,1068045500,42850,42850,42850,42850,0
20230628,164300,1068045500,42850,42850,42850,42850,0
20230628,164200,1068045500,42850,42850,42850,42850,0
20230628,164100,1068045500,42850,42850,42850,42850,0
20230628,164000,1068045500,42850,42850,42850,42850,0
20230628,163900,1068045500,42850,42850,42850,42850,0
20230628,163800,1068045500,42850,42850,42850,42850,0
20230628,163700,1068045500,42850,42850,42850,42850,0
20230628,163600,1068045500,42850,42850,42850,42850,0
20230628,163500,1068045500,42850,42850,42850,42850,0
20230628,163400,1068045500,42850,42850,42850,42850,0
20230628,163300,1068045500,42850,42850,42850,42850,0
20230628,163200,1068045500,42850,42850,42850,42850,0
20230628,163100,1068045500,42850,42850,42850,42850,0
20230628,163000,1068045500,42850,42850,42850,42850,0
20230628,162900,1068045500,42850,42850,42850,42850,0
20230628,162800,1068045500,42850,42850,42850,42850,0
20230628,162700,1068045500,42850,42850,42850,42850,0
20230628,162600,1068045500,42850,42850,42850,42850,0
20230628,162500,1068045500,42850,42850,42850,42850,0
20230628,162400,1068045500,42850,42850,42850,42850,0
20230628,162300,1068045500,42850,42850,42850,42850,0
20230628,162200,1068045500,42850,42850,42850,42850,0
20230628,162100,1068045500,42850,42850,42850,42850,0
20230628,162000,1068045500,42850,42850,42850,42850,0
20230628,161900,1068045500,42850,42850,42850,42850,0
20230628,161800,1068045500,42850,42850,42850,42850,1429
20230628,161700,1068045500,42850,42850,42850,42850,0
20230628,161600,1068045500,42850,42850,42850,42850,0
20230628,161500,1068045500,42850,42850,42850,42850,0
20230628,161400,1068045500,42850,42850,42850,42850,0
20230628,161300,1068045500,42850,42850,42850,42850,0
20230628,161200,1068045500,42850,42850,42850,42850,0
20230628,161100,1068045500,42850,42850,42850,42850,0
20230628,161000,1068045500,42850,42850,42850,42850,0
20230628,160900,1068045500,42850,42850,42850,42850,0
20230628,160800,1068045500,42850,42850,42850,42850,0
20230628,160700,1068045500,42850,42850,42850,42850,0
20230628,160600,1068045500,42850,42850,42850,42850,0
20230628,160500,1068045500,42850,42850,42850,42850,0
20230628,160400,1068045500,42850,42850,42850,42850,0
20230628,160300,1068045500,42850,42850,42850,42850,0
20230628,160200,1068045500,42850,42850,42850,42850,0
20230628,160100,1068045500,42850,42850,42850,42850,0
20230628,160000,1068045500,42850,42850,42850,42850,0
20230628,155900,1068045500,42850,42850,42850,42850,0
20230628,155800,1068045500,42850,42850,42850,42850,0
20230628,155700,1068045500,42850,42850,42850,42850,0
20230628,155600,1068045500,42850,42850,42850,42850,0
20230628,155500,1068045500,42850,42850,42850,42850,0
20230628,155400,1068045500,42850,42850,42850,42850,0
20230628,155300,1068045500,42850,42850,42850,42850,0
20230628,155200,1068045500,42850,42850,42850,42850,0
20230628,155100,1068045500,42850,42850,42850,42850,0
20230628,155000,1068045500,42850,42850,42850,42850,0
20230628,154900,1068045500,42850,42850,42850,42850,0
20230628,154800,1068045500,42850,42850,42850,42850,1429
20230628,154700,1068045500,42850,42850,42850,42850,0
20230628,154600,1068045500,42850,42850,42850,42850,0
20230628,154500,1068045500,42850,42850,42850,42850,0
20230628,154400,1068045500,42850,42850,42850,42850,0
20230628,154300,1068045500,42850,42850,42850,42850,0
20230628,154200,1068045500,42850,42850,42850,42850,0
20230628,154100,1068045500,42850,42850,42850,42850,0
20230628,154000,1068045500,42850,42850,42850,42850,0
20230628,153900,1068045500,42850,42850,42850,42850,0
20230628,153800,1068045500,42850,42850,42850,42850,0
20230628,153700,1068045500,42850,42850,42850,42850,0
20230628,153600,1068045500,42850,42850,42850,42850,0
20230628,153500,1068045500,42850,42850,42850,42850,0
20230628,153400,1068045500,42850,42850,42850,42850,0
20230628,153300,1068045500,42850,42850,42850,42850,0
20230628,153200,1068045500,42850,42850,42850,42850,0
20230628,153100,1068045500,42850,42850,42850,42850,0
20230628,153000,1068045500,42850,42850,42850,42850,1429
20230628,152900,1006812850,43000,43000,43000,43000,0
20230628,152800,1006812850,43000,43000,43000,43000,0
20230628,152700,1006812850,43000,43000,43000,43000,0
20230628,152600,1006812850,43000,43000,43000,43000,0
20230628,152500,1006812850,43000,43000,43000,43000,0
20230628,152400,1006812850,43000,43000,43000,43000,0
20230628,152300,1006812850,43000,43000,43000,43000,0
20230628,152200,1006812850,43000,43000,43000,43000,0
20230628,152100,1006812850,43000,43000,43000,43000,0
20230628,152000,1006812850,43000,43000,43000,43000,0
20230628,151900,1006812850,43000,42950,43000,42950,34
20230628,151800,1005352150,42950,42950,43000,42950,90
20230628,151700,1001486200,42950,42950,43000,42950,24
20230628,151600,1000455350,42950,42950,43000,42950,32
20230628,151500,999080900,43000,43000,43000,43000,1
20230628,151400,999037900,43000,43000,43000,43000,1
20230628,151300,998994900,42950,42950,42950,42950,1
20230628,151200,998951950,43000,42950,43050,42950,536
20230628,151100,975908800,43000,43000,43000,43000,51
20230628,151000,973715800,43100,43000,43100,43000,3
20230628,150900,973586700,43100,43100,43100,43100,0
20230628,150800,973586700,43100,43100,43100,43100,0
20230628,150700,973586700,43100,43100,43100,43100,11
20230628,150600,973112600,43000,43000,43000,43000,0
20230628,150500,973112600,43000,42950,43100,42950,39
20230628,150400,971433700,42950,43050,43050,42950,89
20230628,150300,967609000,43050,43000,43050,43000,16
20230628,150200,966920500,43000,43100,43100,43000,83
20230628,150100,963347250,43000,43100,43100,43000,103
20230628,150000,958913250,43000,43000,43000,43000,38
20230628,145900,957279250,43000,43100,43100,43000,59
20230628,145800,954741350,43000,43000,43100,43000,376
20230628,145700,938570450,43100,43050,43100,43000,270
20230628,145600,926955650,43050,43050,43050,43050,5
20230628,145500,926740400,43050,43100,43100,43050,177
20230628,145400,919119300,43150,43100,43150,43100,151
20230628,145300,912610250,43150,43150,43150,43150,9
20230628,145200,912221900,43150,43150,43150,43100,438
20230628,145100,893326400,43150,43150,43150,43150,50
20230628,145000,891168900,43200,43150,43200,43150,54
20230628,144900,888838350,43150,43200,43200,43150,21
20230628,144800,887932050,43200,43150,43200,43150,134
20230628,144700,882149500,43150,43150,43150,43150,60
20230628,144600,879560500,43150,43150,43150,43150,127
20230628,144500,874080450,43150,43150,43150,43150,0
20230628,144400,874080450,43150,43150,43150,43150,9
20230628,144300,873692100,43200,43150,43200,43150,73
20230628,144200,870542050,43200,43200,43200,43200,17
20230628,144100,869807650,43200,43200,43200,43200,2
20230628,144000,869721250,43200,43200,43200,43200,0
20230628,143900,869721250,43200,43200,43200,43200,15
20230628,143800,869073250,43200,43200,43200,43200,55
20230628,143700,866697250,43200,43200,43200,43200,0
20230628,143600,866697250,43200,43200,43200,43200,7
20230628,143500,866394850,43200,43200,43200,43200,25
20230628,143400,865314850,43200,43200,43200,43200,0
20230628,143300,865314850,43200,43200,43200,43200,1
20230628,143200,865271650,43200,43200,43200,43200,14
20230628,143100,864666850,43200,43200,43200,43200,0
20230628,143000,864666850,43200,43200,43200,43200,17
20230628,142900,863932450,43150,43150,43150,43150,0
20230628,142800,863932450,43150,43200,43200,43150,94
20230628,142700,859874200,43200,43200,43200,43200,17
20230628,142600,859139800,43200,43200,43200,43200,0
20230628,142500,859139800,43200,43200,43200,43200,0
20230628,142400,859139800,43200,43200,43200,43200,0
20230628,142300,859139800,43200,43200,43200,43200,56
20230628,142200,856720600,43200,43150,43200,43150,14
20230628,142100,856116300,43150,43150,43150,43150,0
20230628,142000,856116300,43150,43150,43150,43150,1
20230628,141900,856073150,43200,43200,43200,43200,1
20230628,141800,856029950,43150,43200,43200,43150,30
20230628,141700,854734200,43200,43200,43200,43200,0
20230628,141600,854734200,43200,43200,43200,43200,6
20230628,141500,854475000,43150,43150,43150,43150,10
20230628,141400,854043500,43200,43200,43200,43200,1
20230628,141300,854000300,43200,43200,43200,43200,14
20230628,141200,853395500,43200,43200,43200,43200,6
20230628,141100,853136300,43200,43200,43200,43200,0
20230628,141000,853136300,43200,43200,43200,43200,5
20230628,140900,852920300,43200,43200,43200,43200,0
20230628,140800,852920300,43200,43200,43200,43200,0
20230628,140700,852920300,43200,43200,43200,43200,0
20230628,140600,852920300,43200,43200,43200,43200,1
20230628,140500,852877100,43200,43150,43200,43150,14
20230628,140400,852272350,43150,43150,43150,43150,0
20230628,140300,852272350,43150,43150,43150,43150,0
20230628,140200,852272350,43150,43150,43150,43150,0
20230628,140100,852272350,43150,43150,43200,43150,172
20230628,140000,844850200,43200,43200,43200,43200,18
20230628,135900,844072600,43200,43200,43200,43200,0
20230628,135800,844072600,43200,43200,43200,43200,1
20230628,135700,844029400,43200,43200,43200,43200,14
20230628,135600,843424600,43200,43200,43200,43200,1
20230628,135500,843381400,43200,43200,43200,43200,1
20230628,135400,843338200,43200,43200,43200,43200,0
20230628,135300,843338200,43200,43200,43200,43200,12
20230628,135200,842819800,43200,43200,43200,43200,9
20230628,135100,842431000,43200,43200,43200,43200,0
20230628,135000,842431000,43200,43200,43200,43200,7
20230628,134900,842128600,43150,43150,43150,43150,0
20230628,134800,842128600,43150,43150,43150,43150,15
20230628,134700,841481350,43150,43150,43150,43150,15
20230628,134600,840834100,43150,43150,43150,43150,13
20230628,134500,840273150,43200,43200,43200,43200,0
20230628,134400,840273150,43200,43200,43200,43200,2
20230628,134300,840186750,43100,43150,43150,43100,100
20230628,134200,835874750,43150,43150,43150,43150,74
20230628,134100,832681650,43200,43150,43200,43150,3
20230628,134000,832552150,43150,43150,43150,43150,0
20230628,133900,832552150,43150,43150,43150,43150,0
20230628,133800,832552150,43150,43150,43150,43150,1
20230628,133700,832509000,43150,43150,43150,43150,15
20230628,133600,831861750,43150,43150,43150,43150,74
20230628,133500,828668650,43150,43200,43200,43150,17
20230628,133400,827934900,43200,43200,43200,43200,10
20230628,133300,827502900,43200,43200,43200,43200,1
20230628,133200,827459700,43150,43150,43150,43150,10
20230628,133100,827028200,43200,43200,43200,43200,15
20230628,133000,826380200,43150,43150,43150,43150,0
20230628,132900,826380200,43150,43150,43150,43150,0
20230628,132800,826380200,43150,43150,43150,43150,0
20230628,132700,826380200,43150,43150,43150,43150,19
20230628,132600,825560350,43200,43200,43200,43200,1
20230628,132500,825517150,43150,43150,43150,43150,55
20230628,132400,823143900,43150,43150,43150,43150,3
20230628,132300,823014450,43150,43150,43150,43150,44
20230628,132200,821115850,43150,43150,43150,43150,2
20230628,132100,821029550,43150,43150,43150,43150,26
20230628,132000,819907650,43150,43150,43150,43150,0
20230628,131900,819907650,43150,43150,43150,43150,0
20230628,131800,819907650,43150,43150,43150,43150,0
20230628,131700,819907650,43150,43150,43150,43150,0
20230628,131600,819907650,43150,43150,43150,43150,89
20230628,131500,816067300,43150,43150,43150,43150,0
20230628,131400,816067300,43150,43150,43150,43150,12
20230628,131300,815549500,43150,43150,43150,43150,29
20230628,131200,814298150,43100,43100,43100,43100,0
20230628,131100,814298150,43100,43100,43100,43100,0
20230628,131000,814298150,43100,43100,43100,43100,0
20230628,130900,814298150,43100,43100,43100,43100,3
20230628,130800,814168850,43150,43100,43150,43100,98
20230628,130700,809944550,43100,43100,43100,43100,20
20230628,130600,809082550,43100,43100,43100,43100,6
20230628,130500,808823950,43100,43100,43100,43100,115
20230628,130400,803867450,43150,43150,43150,43150,21
20230628,130300,802961300,43150,43150,43150,43150,15
20230628,130200,802314050,43150,43150,43150,43150,0
20230628,130100,802314050,43150,43150,43150,43150,4
20230628,130000,802141450,43150,43150,43150,43150,0
20230628,125900,802141450,43150,43150,43150,43150,76
20230628,125800,798862050,43150,43200,43200,43100,62
20230628,125700,796187900,43200,43200,43200,43200,0
20230628,125600,796187900,43200,43150,43200,43150,12
20230628,125500,795670050,43150,43150,43150,43150,0
20230628,125400,795670050,43150,43150,43150,43150,0
20230628,125300,795670050,43150,43150,43150,43150,13
20230628,125200,795109100,43150,43150,43150,43150,9
20230628,125100,794720750,43150,43150,43150,43150,27
20230628,125000,793555700,43150,43150,43150,43150,10
20230628,124900,793124200,43150,43150,43150,43150,22
20230628,124800,792174900,43150,43150,43150,43150,37
20230628,124700,790578350,43150,43150,43150,43150,11
20230628,124600,790103700,43150,43150,43150,43150,64
20230628,124500,787342100,43100,43100,43100,43100,129
20230628,124400,781782200,43100,43100,43100,43100,0
20230628,124300,781782200,43100,43100,43100,43100,1
20230628,124200,781739100,43100,43100,43100,43100,30
20230628,124100,780446100,43200,43200,43200,43200,6
20230628,124000,780186900,43200,43150,43200,43150,11
20230628,123900,779712200,43150,43150,43150,43150,1
20230628,123800,779669050,43150,43150,43150,43150,12
20230628,123700,779151250,43150,43150,43150,43150,27
20230628,123600,777986200,43150,43150,43150,43150,108
20230628,123500,773326000,43150,43150,43150,43150,35
20230628,123400,771815750,43150,43150,43150,43150,643
20230628,123300,744070300,43150,43150,43150,43150,5
20230628,123200,743854550,43150,43150,43150,43150,0
20230628,123100,743854550,43150,43150,43150,43150,1
20230628,123000,743811400,43200,43200,43200,43200,1
20230628,122900,743768200,43150,43150,43150,43150,0
20230628,122800,743768200,43150,43150,43150,43150,0
20230628,122700,743768200,43150,43200,43200,43100,227
20230628,122600,733975450,43150,43150,43150,43150,0
20230628,122500,733975450,43150,43150,43150,43150,1
20230628,122400,733932300,43200,43200,43200,43200,0
20230628,122300,733932300,43200,43200,43200,43200,27
20230628,122200,732765900,43200,43200,43200,43200,0
20230628,122100,732765900,43200,43200,43200,43200,2
20230628,122000,732679500,43200,43200,43200,43200,25
20230628,121900,731599500,43200,43200,43200,43200,8
20230628,121800,731253900,43200,43200,43200,43200,30
20230628,121700,729957900,43200,43200,43200,43200,0
20230628,121600,729957900,43200,43200,43200,43200,0
20230628,121500,729957900,43200,43200,43200,43200,5
20230628,121400,729741900,43200,43200,43200,43200,10
20230628,121300,729309900,43200,43150,43200,43150,118
20230628,121200,724217350,43150,43150,43150,43150,21
20230628,121100,723311200,43150,43150,43150,43150,12
20230628,121000,722793400,43150,43150,43150,43150,0
20230628,120900,722793400,43150,43150,43150,43150,70
20230628,120800,719772900,43150,43150,43150,43150,14
20230628,120700,719168800,43150,43150,43150,43150,0
20230628,120600,719168800,43150,43150,43150,43150,17
20230628,120500,718435250,43150,43150,43150,43150,2
20230628,120400,718348950,43150,43150,43150,43150,41
20230628,120300,716579800,43150,43150,43150,43150,11
20230628,120200,716105150,43100,43100,43100,43100,0
20230628,120100,716105150,43100,43100,43100,43100,0
20230628,120000,716105150,43100,43100,43100,43100,0
20230628,115900,716105150,43100,43100,43100,43100,70
20230628,115800,713088150,43150,43150,43150,43150,15
20230628,115700,712440900,43150,43150,43150,43150,2
20230628,115600,712354600,43150,43150,43150,43150,2
20230628,115500,712268300,43150,43100,43150,43100,14
20230628,115400,711664250,43100,43100,43100,43100,2
20230628,115300,711578050,43150,43150,43150,43150,0
20230628,115200,711578050,43150,43150,43150,43150,13
20230628,115100,711017100,43150,43150,43150,43150,0
20230628,115000,711017100,43150,43150,43150,43150,9
20230628,114900,710628750,43150,43150,43150,43150,0
20230628,114800,710628750,43150,43150,43150,43150,2
20230628,114700,710542450,43150,43150,43150,43150,20
20230628,114600,709679450,43100,43100,43100,43100,1
20230628,114500,709636350,43100,43150,43150,43100,22
20230628,114400,708687150,43150,43150,43150,43150,3
20230628,114300,708557700,43150,43150,43150,43150,1
20230628,114200,708514550,43150,43150,43150,43150,13
20230628,114100,707953600,43150,43150,43150,43150,69
20230628,114000,704976250,43200,43200,43200,43200,0
20230628,113900,704976250,43200,43200,43200,43200,50
20230628,113800,702816250,43200,43200,43200,43200,0
20230628,113700,702816250,43200,43200,43200,43200,16
20230628,113600,702125050,43200,43200,43200,43200,2
20230628,113500,702038650,43200,43200,43200,43200,18
20230628,113400,701261050,43150,43150,43150,43150,0
20230628,113300,701261050,43150,43150,43150,43150,17
20230628,113200,700527500,43150,43150,43150,43150,14
20230628,113100,699923400,43150,43100,43150,43100,69
20230628,113000,696948950,43100,43100,43100,43100,1
20230628,112900,696905850,43050,43050,43050,43050,35
20230628,112800,695399100,43150,43150,43150,43100,35
20230628,112700,693889500,43100,43100,43100,43100,20
20230628,112600,693027500,43100,43100,43100,43100,18
20230628,112500,692251700,43100,43100,43100,43100,5
20230628,112400,692036200,43100,43100,43100,43100,9
20230628,112300,691648300,43100,43100,43100,43100,103
20230628,112200,687209000,43150,43150,43150,43150,0
20230628,112100,687209000,43150,43150,43150,43150,19
20230628,112000,686389150,43100,43100,43100,43100,12
20230628,111900,685871950,43100,43100,43100,43100,5
20230628,111800,685656450,43100,43100,43100,43100,6
20230628,111700,685397850,43100,43100,43150,43100,21
20230628,111600,684492000,43100,43100,43100,43100,5
20230628,111500,684276500,43100,43100,43100,43050,17
20230628,111400,683544100,43150,43100,43150,43100,26
20230628,111300,682422850,43150,43150,43150,43150,10
20230628,111200,681991350,43200,43100,43200,43100,58
20230628,111100,679491450,43150,43200,43200,43150,90
20230628,111000,675607350,43200,43150,43200,43150,101
20230628,110900,671249100,43150,43150,43150,43150,5
20230628,110800,671033350,43150,43150,43150,43150,20
20230628,110700,670170350,43150,43100,43150,43100,7
20230628,110600,669868400,43150,43150,43150,43150,7
20230628,110500,669566350,43150,43150,43150,43150,2
20230628,110400,669480050,43100,43100,43100,43100,0
20230628,110300,669480050,43100,43100,43100,43100,76
20230628,110200,666204450,43100,43100,43100,43100,0
20230628,110100,666204450,43100,43100,43100,43050,13
20230628,110000,665644200,43100,43050,43100,43050,16
20230628,105900,664954650,43100,43100,43100,43100,7
20230628,105800,664652950,43050,43050,43050,43050,5
20230628,105700,664437700,43100,43100,43100,43100,7
20230628,105600,664136000,43100,43100,43100,43100,26
20230628,105500,663015400,43100,43100,43100,43100,65
20230628,105400,660213900,43050,43050,43050,43050,5
20230628,105300,659998650,43100,43100,43100,43100,11
20230628,105200,659524550,43050,43100,43100,43050,16
20230628,105100,658835450,43100,43100,43100,43100,1
20230628,105000,658792350,43100,43100,43100,43100,16
20230628,104900,658102750,43100,43100,43100,43100,1
20230628,104800,658059650,43050,43050,43050,43050,34
20230628,104700,656595950,43050,43050,43050,43050,15
20230628,104600,655950200,43050,43050,43050,43050,60
20230628,104500,653367200,43050,43050,43050,43050,11
20230628,104400,652893650,43050,43050,43050,43050,16
20230628,104300,652204850,43050,43050,43050,43050,8
20230628,104200,651860450,43050,43050,43050,43050,5
20230628,104100,651645200,43050,43050,43050,43050,9
20230628,104000,651257750,43050,43050,43050,43050,9
20230628,103900,650870300,43050,43050,43050,43050,21
20230628,103800,649966250,43050,43050,43050,43050,93
20230628,103700,645962600,43050,43050,43050,43050,0
20230628,103600,645962600,43050,43050,43050,43050,0
20230628,103500,645962600,43050,43050,43050,43050,2
20230628,103400,645876500,43100,43100,43100,43100,0
20230628,103300,645876500,43100,43100,43100,43100,1
20230628,103200,645833400,43100,43100,43100,43100,5
20230628,103100,645617900,43100,43100,43100,43100,2
20230628,103000,645531700,43050,43000,43050,43000,240
20230628,102900,635210650,43000,43000,43000,43000,67
20230628,102800,632329650,43000,43000,43000,43000,29
20230628,102700,631082650,43000,43050,43050,43000,29
20230628,102600,629835450,43000,43150,43150,43000,25
20230628,102500,628757900,43150,42950,43150,42950,697
20230628,102400,598795250,42950,42950,42950,42950,62
20230628,102300,596132350,42950,42950,42950,42950,1
20230628,102200,596089400,42950,42900,42950,42900,18
20230628,102100,595316800,42950,42950,42950,42950,139
20230628,102000,589346750,43000,43000,43000,43000,0
20230628,101900,589346750,43000,43050,43050,43000,158
20230628,101800,582552100,43050,43050,43050,43050,62
20230628,101700,579883000,43050,43050,43050,43050,24
20230628,101600,578849800,43000,43000,43000,43000,0
20230628,101500,578849800,43000,43000,43000,43000,5
20230628,101400,578634800,43000,43000,43000,43000,23
20230628,101300,577645800,43000,43000,43000,43000,1
20230628,101200,577602800,43000,43000,43000,43000,39
20230628,101100,575925800,43050,43050,43050,43050,0
20230628,101000,575925800,43050,43000,43050,43000,66
20230628,100900,573087400,43000,43000,43000,43000,10
20230628,100800,572657400,43000,43000,43000,43000,47
20230628,100700,570636400,43000,43050,43050,43000,88
20230628,100600,566849300,43050,43100,43100,43050,101
20230628,100500,562499250,43150,43150,43150,43150,0
20230628,100400,562499250,43150,43150,43150,43150,49
20230628,100300,560384900,43150,43150,43150,43150,0
20230628,100200,560384900,43150,43150,43150,43150,97
20230628,100100,556199350,43150,43200,43200,43150,47
20230628,100000,554170350,43200,43100,43200,43050,414
20230628,095900,536319950,43050,43100,43100,43050,19
20230628,095800,535501450,43100,43100,43100,43100,52
20230628,095700,533260250,43100,43100,43100,43100,12
20230628,095600,532743050,43100,43100,43100,43100,11
20230628,095500,532268950,43100,43100,43100,43100,3
20230628,095400,532139650,43100,43100,43100,43100,43
20230628,095300,530286350,43100,43100,43100,43100,11
20230628,095200,529812250,43100,43100,43100,43100,8
20230628,095100,529467450,43050,43050,43100,43050,8
20230628,095000,529122900,43200,43200,43200,43200,1
20230628,094900,529079700,43100,43100,43100,43100,10
20230628,094800,528648700,43150,43000,43150,43000,532
20230628,094700,505768150,43000,42950,43000,42950,150
20230628,094600,499318300,42950,42950,42950,42950,41
20230628,094500,497557350,42900,42850,42900,42850,75
20230628,094400,494340350,42850,42850,42850,42850,18
20230628,094300,493569050,42850,42950,42950,42850,133
20230628,094200,487866550,42950,42900,42950,42900,8
20230628,094100,487523100,42900,42950,42950,42900,52
20230628,094000,485290300,42900,42950,43000,42900,86
20230628,093900,481598550,42950,42950,42950,42950,182
20230628,093800,473781650,43000,43050,43100,42950,1812
20230628,093700,395938750,43100,43100,43100,43100,3
20230628,093600,395809450,43150,43100,43150,43100,19
20230628,093500,394989650,43100,43100,43100,43050,34
20230628,093400,393524300,43100,43100,43100,43100,48
20230628,093300,391455500,43200,43050,43200,43050,132
20230628,093200,385765800,43050,43050,43100,43050,40
20230628,093100,384043050,43250,43100,43250,43050,20
20230628,093000,383180550,43250,43250,43250,43100,57
20230628,092900,380721450,43250,43250,43250,43250,20
20230628,092800,379856450,43250,43250,43250,43250,0
20230628,092700,379856450,43250,43200,43250,43050,53
20230628,092600,377566500,43250,42950,43250,42950,52
20230628,092500,375323050,42950,43050,43200,42950,655
20230628,092400,347171650,43000,43000,43250,43000,405
20230628,092300,329749700,43000,43250,43250,42650,958
20230628,092200,288622550,43300,43300,43300,43300,0
20230628,092100,288622550,43300,43300,43300,43250,36
20230628,092000,287064450,43300,43300,43300,43150,203
20230628,091900,278290800,43300,43400,43400,43300,198
20230628,091800,269708300,43350,43450,43500,43350,305
20230628,091700,256468450,43400,43450,43500,43400,64
20230628,091600,253685950,43450,43400,43450,43400,99
20230628,091500,249388750,43500,43500,43600,43500,437
20230628,091400,230366750,43350,43450,43500,43350,553
20230628,091300,206342500,43450,43350,43500,43350,478
20230628,091200,185589450,43350,43350,43400,43350,129
20230628,091100,179996800,43450,43400,43450,43300,1304
20230628,091000,123411600,43400,43250,43400,43250,815
20230628,090900,88123200,43200,43150,43200,43150,26
20230628,090800,87000300,43300,43350,43350,43100,181
20230628,090700,79161500,43300,43000,43300,42950,922
20230628,090600,39436650,43000,43050,43050,43000,311
20230628,090500,26062450,43050,43050,43050,43050,139
20230628,090400,20078500,43050,43100,43100,43050,76
20230628,090300,16803850,43100,43100,43100,43050,65
20230628,090200,14003750,43100,43000,43100,43000,38
20230628,090100,12367200,43000,42900,43100,42900,68
20230628,090000,9443800,43150,43150,43150,42900,216