KissMeData/010780/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,185000,2157278700,34650,34650,34650,34650,2958
20230627,184900,2157278700,34650,34650,34650,34650,0
20230627,184800,2157278700,34650,34650,34650,34650,0
20230627,184700,2157278700,34650,34650,34650,34650,0
20230627,184600,2157278700,34650,34650,34650,34650,0
20230627,184500,2157278700,34650,34650,34650,34650,0
20230627,184400,2157278700,34650,34650,34650,34650,0
20230627,184300,2157278700,34650,34650,34650,34650,0
20230627,184200,2157278700,34650,34650,34650,34650,0
20230627,184100,2157278700,34650,34650,34650,34650,0
20230627,184000,2157278700,34650,34650,34650,34650,0
20230627,183900,2157278700,34650,34650,34650,34650,0
20230627,183800,2157278700,34650,34650,34650,34650,0
20230627,183700,2157278700,34650,34650,34650,34650,0
20230627,183600,2157278700,34650,34650,34650,34650,0
20230627,183500,2157278700,34650,34650,34650,34650,0
20230627,183400,2157278700,34650,34650,34650,34650,0
20230627,183300,2157278700,34650,34650,34650,34650,0
20230627,183200,2157278700,34650,34650,34650,34650,0
20230627,183100,2157278700,34650,34650,34650,34650,0
20230627,183000,2157278700,34650,34650,34650,34650,0
20230627,182900,2157278700,34650,34650,34650,34650,0
20230627,182800,2157278700,34650,34650,34650,34650,0
20230627,182700,2157278700,34650,34650,34650,34650,0
20230627,182600,2157278700,34650,34650,34650,34650,0
20230627,182500,2157278700,34650,34650,34650,34650,0
20230627,182400,2157278700,34650,34650,34650,34650,0
20230627,182300,2157278700,34650,34650,34650,34650,0
20230627,182200,2157278700,34650,34650,34650,34650,0
20230627,182100,2157278700,34650,34650,34650,34650,0
20230627,182000,2157278700,34650,34650,34650,34650,2958
20230627,181900,2157278700,34650,34650,34650,34650,0
20230627,181800,2157278700,34650,34650,34650,34650,0
20230627,181700,2157278700,34650,34650,34650,34650,0
20230627,181600,2157278700,34650,34650,34650,34650,0
20230627,181500,2157278700,34650,34650,34650,34650,0
20230627,181400,2157278700,34650,34650,34650,34650,0
20230627,181300,2157278700,34650,34650,34650,34650,0
20230627,181200,2157278700,34650,34650,34650,34650,0
20230627,181100,2157278700,34650,34650,34650,34650,0
20230627,181000,2157278700,34650,34650,34650,34650,0
20230627,180900,2157278700,34650,34650,34650,34650,0
20230627,180800,2157278700,34650,34650,34650,34650,0
20230627,180700,2157278700,34650,34650,34650,34650,0
20230627,180600,2157278700,34650,34650,34650,34650,0
20230627,180500,2157278700,34650,34650,34650,34650,0
20230627,180400,2157278700,34650,34650,34650,34650,0
20230627,180300,2157278700,34650,34650,34650,34650,0
20230627,180200,2157278700,34650,34650,34650,34650,0
20230627,180100,2157278700,34650,34650,34650,34650,0
20230627,180000,2157278700,34650,34650,34650,34650,0
20230627,175900,2157278700,34650,34650,34650,34650,0
20230627,175800,2157278700,34650,34650,34650,34650,0
20230627,175700,2157278700,34650,34650,34650,34650,0
20230627,175600,2157278700,34650,34650,34650,34650,0
20230627,175500,2157278700,34650,34650,34650,34650,0
20230627,175400,2157278700,34650,34650,34650,34650,0
20230627,175300,2157278700,34650,34650,34650,34650,0
20230627,175200,2157278700,34650,34650,34650,34650,0
20230627,175100,2157278700,34650,34650,34650,34650,0
20230627,175000,2157278700,34650,34650,34650,34650,2958
20230627,174900,2157278700,34650,34650,34650,34650,0
20230627,174800,2157278700,34650,34650,34650,34650,0
20230627,174700,2157278700,34650,34650,34650,34650,0
20230627,174600,2157278700,34650,34650,34650,34650,0
20230627,174500,2157278700,34650,34650,34650,34650,0
20230627,174400,2157278700,34650,34650,34650,34650,0
20230627,174300,2157278700,34650,34650,34650,34650,0
20230627,174200,2157278700,34650,34650,34650,34650,0
20230627,174100,2157278700,34650,34650,34650,34650,0
20230627,174000,2157278700,34650,34650,34650,34650,0
20230627,173900,2157278700,34650,34650,34650,34650,0
20230627,173800,2157278700,34650,34650,34650,34650,0
20230627,173700,2157278700,34650,34650,34650,34650,0
20230627,173600,2157278700,34650,34650,34650,34650,0
20230627,173500,2157278700,34650,34650,34650,34650,0
20230627,173400,2157278700,34650,34650,34650,34650,0
20230627,173300,2157278700,34650,34650,34650,34650,0
20230627,173200,2157278700,34650,34650,34650,34650,0
20230627,173100,2157278700,34650,34650,34650,34650,0
20230627,173000,2157278700,34650,34650,34650,34650,0
20230627,172900,2157278700,34650,34650,34650,34650,0
20230627,172800,2157278700,34650,34650,34650,34650,0
20230627,172700,2157278700,34650,34650,34650,34650,0
20230627,172600,2157278700,34650,34650,34650,34650,0
20230627,172500,2157278700,34650,34650,34650,34650,0
20230627,172400,2157278700,34650,34650,34650,34650,0
20230627,172300,2157278700,34650,34650,34650,34650,0
20230627,172200,2157278700,34650,34650,34650,34650,0
20230627,172100,2157278700,34650,34650,34650,34650,0
20230627,172000,2157278700,34650,34650,34650,34650,2958
20230627,171900,2157278700,34650,34650,34650,34650,0
20230627,171800,2157278700,34650,34650,34650,34650,0
20230627,171700,2157278700,34650,34650,34650,34650,0
20230627,171600,2157278700,34650,34650,34650,34650,0
20230627,171500,2157278700,34650,34650,34650,34650,0
20230627,171400,2157278700,34650,34650,34650,34650,0
20230627,171300,2157278700,34650,34650,34650,34650,0
20230627,171200,2157278700,34650,34650,34650,34650,0
20230627,171100,2157278700,34650,34650,34650,34650,0
20230627,171000,2157278700,34650,34650,34650,34650,0
20230627,170900,2157278700,34650,34650,34650,34650,0
20230627,170800,2157278700,34650,34650,34650,34650,0
20230627,170700,2157278700,34650,34650,34650,34650,0
20230627,170600,2157278700,34650,34650,34650,34650,0
20230627,170500,2157278700,34650,34650,34650,34650,0
20230627,170400,2157278700,34650,34650,34650,34650,0
20230627,170300,2157278700,34650,34650,34650,34650,0
20230627,170200,2157278700,34650,34650,34650,34650,0
20230627,170100,2157278700,34650,34650,34650,34650,0
20230627,170000,2157278700,34650,34650,34650,34650,0
20230627,165900,2157278700,34650,34650,34650,34650,0
20230627,165800,2157278700,34650,34650,34650,34650,0
20230627,165700,2157278700,34650,34650,34650,34650,0
20230627,165600,2157278700,34650,34650,34650,34650,0
20230627,165500,2157278700,34650,34650,34650,34650,0
20230627,165400,2157278700,34650,34650,34650,34650,0
20230627,165300,2157278700,34650,34650,34650,34650,0
20230627,165200,2157278700,34650,34650,34650,34650,0
20230627,165100,2157278700,34650,34650,34650,34650,0
20230627,165000,2157278700,34650,34650,34650,34650,2958
20230627,164900,2157278700,34650,34650,34650,34650,0
20230627,164800,2157278700,34650,34650,34650,34650,0
20230627,164700,2157278700,34650,34650,34650,34650,0
20230627,164600,2157278700,34650,34650,34650,34650,0
20230627,164500,2157278700,34650,34650,34650,34650,0
20230627,164400,2157278700,34650,34650,34650,34650,0
20230627,164300,2157278700,34650,34650,34650,34650,0
20230627,164200,2157278700,34650,34650,34650,34650,0
20230627,164100,2157278700,34650,34650,34650,34650,0
20230627,164000,2157278700,34650,34650,34650,34650,0
20230627,163900,2157278700,34650,34650,34650,34650,0
20230627,163800,2157278700,34650,34650,34650,34650,0
20230627,163700,2157278700,34650,34650,34650,34650,0
20230627,163600,2157278700,34650,34650,34650,34650,0
20230627,163500,2157278700,34650,34650,34650,34650,0
20230627,163400,2157278700,34650,34650,34650,34650,0
20230627,163300,2157278700,34650,34650,34650,34650,0
20230627,163200,2157278700,34650,34650,34650,34650,0
20230627,163100,2157278700,34650,34650,34650,34650,0
20230627,163000,2157278700,34650,34650,34650,34650,0
20230627,162900,2157278700,34650,34650,34650,34650,0
20230627,162800,2157278700,34650,34650,34650,34650,0
20230627,162700,2157278700,34650,34650,34650,34650,0
20230627,162600,2157278700,34650,34650,34650,34650,0
20230627,162500,2157278700,34650,34650,34650,34650,0
20230627,162400,2157278700,34650,34650,34650,34650,0
20230627,162300,2157278700,34650,34650,34650,34650,0
20230627,162200,2157278700,34650,34650,34650,34650,0
20230627,162100,2157278700,34650,34650,34650,34650,0
20230627,162000,2157278700,34650,34650,34650,34650,2958
20230627,161900,2157278700,34650,34650,34650,34650,0
20230627,161800,2157278700,34650,34650,34650,34650,0
20230627,161700,2157278700,34650,34650,34650,34650,0
20230627,161600,2157278700,34650,34650,34650,34650,0
20230627,161500,2157278700,34650,34650,34650,34650,0
20230627,161400,2157278700,34650,34650,34650,34650,0
20230627,161300,2157278700,34650,34650,34650,34650,0
20230627,161200,2157278700,34650,34650,34650,34650,0
20230627,161100,2157278700,34650,34650,34650,34650,0
20230627,161000,2157278700,34650,34650,34650,34650,0
20230627,160900,2157278700,34650,34650,34650,34650,0
20230627,160800,2157278700,34650,34650,34650,34650,0
20230627,160700,2157278700,34650,34650,34650,34650,0
20230627,160600,2157278700,34650,34650,34650,34650,0
20230627,160500,2157278700,34650,34650,34650,34650,0
20230627,160400,2157278700,34650,34650,34650,34650,0
20230627,160300,2157278700,34650,34650,34650,34650,0
20230627,160200,2157278700,34650,34650,34650,34650,0
20230627,160100,2157278700,34650,34650,34650,34650,0
20230627,160000,2157278700,34650,34650,34650,34650,0
20230627,155900,2157278700,34650,34650,34650,34650,0
20230627,155800,2157278700,34650,34650,34650,34650,0
20230627,155700,2157278700,34650,34650,34650,34650,0
20230627,155600,2157278700,34650,34650,34650,34650,0
20230627,155500,2157278700,34650,34650,34650,34650,0
20230627,155400,2157278700,34650,34650,34650,34650,0
20230627,155300,2157278700,34650,34650,34650,34650,0
20230627,155200,2157278700,34650,34650,34650,34650,0
20230627,155100,2157278700,34650,34650,34650,34650,0
20230627,155000,2157278700,34650,34650,34650,34650,2958
20230627,154900,2157278700,34650,34650,34650,34650,0
20230627,154800,2157278700,34650,34650,34650,34650,0
20230627,154700,2157278700,34650,34650,34650,34650,0
20230627,154600,2157278700,34650,34650,34650,34650,0
20230627,154500,2157278700,34650,34650,34650,34650,0
20230627,154400,2157278700,34650,34650,34650,34650,0
20230627,154300,2157278700,34650,34650,34650,34650,0
20230627,154200,2157278700,34650,34650,34650,34650,0
20230627,154100,2157278700,34650,34650,34650,34650,0
20230627,154000,2157278700,34650,34650,34650,34650,0
20230627,153900,2157278700,34650,34650,34650,34650,0
20230627,153800,2157278700,34650,34650,34650,34650,0
20230627,153700,2157278700,34650,34650,34650,34650,0
20230627,153600,2157278700,34650,34650,34650,34650,0
20230627,153500,2157278700,34650,34650,34650,34650,0
20230627,153400,2157278700,34650,34650,34650,34650,0
20230627,153300,2157278700,34650,34650,34650,34650,0
20230627,153200,2157278700,34650,34650,34650,34650,0
20230627,153100,2157278700,34650,34650,34650,34650,0
20230627,153000,2157278700,34650,34650,34650,34650,2958
20230627,152900,2054784000,34650,34650,34650,34650,0
20230627,152800,2054784000,34650,34650,34650,34650,0
20230627,152700,2054784000,34650,34650,34650,34650,0
20230627,152600,2054784000,34650,34650,34650,34650,0
20230627,152500,2054784000,34650,34650,34650,34650,0
20230627,152400,2054784000,34650,34650,34650,34650,0
20230627,152300,2054784000,34650,34650,34650,34650,0
20230627,152200,2054784000,34650,34650,34650,34650,0
20230627,152100,2054784000,34650,34650,34650,34650,0
20230627,152000,2054784000,34650,34650,34650,34650,0
20230627,151900,2054784000,34650,34550,34650,34550,246
20230627,151800,2046272150,34650,34600,34650,34550,271
20230627,151700,2036897300,34600,34600,34600,34600,31
20230627,151600,2035824700,34600,34600,34600,34550,401
20230627,151500,2021950200,34600,34600,34600,34550,465
20230627,151400,2005861700,34600,34550,34600,34550,82
20230627,151300,2003024650,34550,34550,34550,34550,4
20230627,151200,2002886450,34550,34550,34550,34550,137
20230627,151100,1998153100,34550,34550,34550,34550,82
20230627,151000,1995320000,34500,34500,34550,34500,56
20230627,150900,1993385850,34500,34550,34600,34500,22
20230627,150800,1992626650,34500,34500,34550,34500,36
20230627,150700,1991384600,34500,34550,34600,34500,485
20230627,150600,1974626050,34600,34550,34600,34550,87
20230627,150500,1971620050,34600,34550,34600,34500,224
20230627,150400,1963878450,34550,34500,34550,34500,180
20230627,150300,1957661700,34500,34500,34550,34500,107
20230627,150200,1953969950,34500,34550,34550,34500,143
20230627,150100,1949029550,34500,34550,34550,34500,17
20230627,150000,1948442800,34500,34550,34550,34500,236
20230627,145900,1940289050,34550,34550,34600,34550,93
20230627,145800,1937071400,34600,34600,34650,34600,2181
20230627,145700,1861608100,34650,34650,34650,34600,116
20230627,145600,1857588800,34650,34650,34650,34600,233
20230627,145500,1849517250,34650,34600,34650,34600,334
20230627,145400,1837949350,34650,34650,34650,34600,165
20230627,145300,1832232200,34600,34650,34650,34600,326
20230627,145200,1820952450,34600,34650,34650,34600,41
20230627,145100,1819531900,34600,34600,34650,34600,8
20230627,145000,1819254850,34600,34650,34650,34600,4
20230627,144900,1819116350,34600,34600,34650,34600,74
20230627,144800,1816553900,34650,34600,34650,34600,34
20230627,144700,1815375900,34600,34650,34650,34600,31
20230627,144600,1814301850,34600,34600,34650,34600,17
20230627,144500,1813713200,34600,34650,34650,34600,131
20230627,144400,1809179450,34600,34650,34650,34600,100
20230627,144300,1805716750,34650,34600,34650,34600,492
20230627,144200,1788693450,34550,34600,34600,34550,57
20230627,144100,1786721300,34600,34600,34600,34550,165
20230627,144000,1781017950,34550,34550,34600,34550,134
20230627,143900,1776384800,34550,34550,34600,34550,39
20230627,143800,1775035600,34550,34550,34600,34550,9
20230627,143700,1774724600,34600,34550,34600,34550,42
20230627,143600,1773271500,34600,34600,34600,34550,41
20230627,143500,1771852950,34550,34550,34550,34550,12
20230627,143400,1771438350,34550,34600,34600,34550,65
20230627,143300,1769191300,34500,34500,34500,34500,24
20230627,143200,1768363300,34500,34550,34550,34500,735
20230627,143100,1742969150,34550,34600,34600,34550,37
20230627,143000,1741689150,34550,34600,34600,34550,260
20230627,142900,1732702500,34550,34600,34600,34550,35
20230627,142800,1731491600,34550,34600,34600,34550,25
20230627,142700,1730626700,34550,34600,34600,34550,24
20230627,142600,1729796350,34550,34550,34600,34550,94
20230627,142500,1726547250,34550,34550,34600,34550,54
20230627,142400,1724681500,34550,34550,34550,34550,2
20230627,142300,1724612400,34550,34550,34550,34550,1
20230627,142200,1724577850,34550,34600,34600,34550,8
20230627,142100,1724301400,34550,34500,34550,34500,82
20230627,142000,1721468350,34500,34550,34550,34500,581
20230627,141900,1701394850,34500,34550,34550,34500,102
20230627,141800,1697870800,34550,34500,34550,34500,231
20230627,141700,1689889850,34550,34550,34550,34500,68
20230627,141600,1687540550,34500,34600,34600,34500,31
20230627,141500,1686468050,34500,34550,34550,34500,1707
20230627,141400,1627499500,34550,34600,34600,34550,102
20230627,141300,1623970350,34550,34550,34650,34550,436
20230627,141200,1608895100,34550,34550,34600,34550,540
20230627,141100,1590211250,34550,34550,34550,34550,2
20230627,141000,1590142150,34600,34550,34600,34550,60
20230627,140900,1588066350,34600,34550,34600,34550,4
20230627,140800,1587928050,34600,34600,34600,34550,61
20230627,140700,1585817550,34600,34550,34600,34550,28
20230627,140600,1584848800,34550,34600,34600,34550,30
20230627,140500,1583811100,34550,34600,34600,34550,38
20230627,140400,1582496350,34550,34600,34650,34550,209
20230627,140300,1575263800,34550,34550,34550,34550,3
20230627,140200,1575160150,34600,34550,34600,34550,25
20230627,140100,1574295250,34650,34600,34650,34550,51
20230627,140000,1572529350,34600,34550,34600,34550,184
20230627,135900,1566166850,34550,34550,34550,34550,21
20230627,135800,1565441300,34550,34550,34550,34550,25
20230627,135700,1564577550,34550,34600,34600,34550,238
20230627,135600,1556352850,34550,34550,34550,34550,55
20230627,135500,1554452600,34550,34600,34600,34550,135
20230627,135400,1549781700,34600,34500,34600,34500,488
20230627,135300,1532902100,34550,34500,34550,34500,684
20230627,135200,1509270000,34500,34500,34500,34500,1
20230627,135100,1509235500,34550,34500,34550,34500,37
20230627,135000,1507957250,34550,34500,34550,34450,1663
20230627,134900,1450583650,34450,34450,34450,34450,2
20230627,134800,1450514750,34450,34500,34500,34450,657
20230627,134700,1427851550,34550,34550,34550,34550,31
20230627,134600,1426780500,34550,34550,34550,34550,42
20230627,134500,1425329400,34550,34550,34550,34500,370
20230627,134400,1412545950,34550,34500,34550,34500,64
20230627,134300,1410337600,34500,34500,34500,34500,20
20230627,134200,1409647600,34500,34550,34600,34500,290
20230627,134100,1399634100,34550,34600,34600,34550,253
20230627,134000,1390884100,34600,34550,34600,34550,151
20230627,133900,1385664300,34550,34550,34550,34550,0
20230627,133800,1385664300,34550,34600,34600,34550,637
20230627,133700,1363651700,34600,34600,34600,34600,47
20230627,133600,1362025500,34600,34600,34600,34500,770
20230627,133500,1335429050,34600,34550,34600,34550,213
20230627,133400,1328066050,34550,34550,34550,34550,65
20230627,133300,1325820300,34550,34550,34550,34550,83
20230627,133200,1322952650,34550,34550,34550,34550,100
20230627,133100,1319497650,34550,34500,34550,34500,122
20230627,133000,1315287300,34500,34500,34500,34450,239
20230627,132900,1307051800,34500,34500,34500,34500,188
20230627,132800,1300565800,34500,34500,34500,34500,62
20230627,132700,1298426800,34500,34500,34500,34500,521
20230627,132600,1280452300,34450,34500,34500,34450,45
20230627,132500,1278900000,34500,34500,34500,34500,14
20230627,132400,1278417000,34500,34500,34500,34500,39
20230627,132300,1277071500,34450,34450,34450,34450,25
20230627,132200,1276210250,34450,34450,34450,34450,419
20230627,132100,1261775700,34450,34450,34450,34450,419
20230627,132000,1247341150,34450,34450,34450,34450,16
20230627,131900,1246789950,34450,34450,34450,34450,23
20230627,131800,1245997600,34400,34500,34500,34400,243
20230627,131700,1237634100,34500,34450,34500,34450,36
20230627,131600,1236392600,34450,34400,34450,34400,37
20230627,131500,1235118700,34500,34500,34500,34500,0
20230627,131400,1235118700,34500,34500,34500,34500,40
20230627,131300,1233738700,34500,34400,34500,34400,63
20230627,131200,1231565500,34500,34500,34500,34500,0
20230627,131100,1231565500,34500,34500,34500,34500,45
20230627,131000,1230013000,34450,34450,34450,34450,20
20230627,130900,1229324000,34450,34500,34500,34450,34
20230627,130800,1228152200,34500,34500,34500,34500,79
20230627,130700,1225426700,34500,34500,34500,34500,7
20230627,130600,1225185200,34500,34500,34500,34500,39
20230627,130500,1223839700,34450,34450,34450,34450,64
20230627,130400,1221634900,34450,34500,34500,34450,227
20230627,130300,1213804200,34450,34450,34450,34450,13
20230627,130200,1213356350,34450,34450,34450,34450,36
20230627,130100,1212116150,34450,34450,34450,34450,71
20230627,130000,1209670200,34400,34450,34450,34400,34
20230627,125900,1208500550,34400,34400,34450,34400,18
20230627,125800,1207880950,34400,34400,34400,34400,76
20230627,125700,1205266550,34400,34400,34450,34400,432
20230627,125600,1190389600,34400,34400,34400,34400,2
20230627,125500,1190320800,34400,34350,34400,34350,8
20230627,125400,1190045650,34400,34400,34400,34400,78
20230627,125300,1187362450,34400,34400,34400,34400,11
20230627,125200,1186984050,34400,34400,34400,34400,29
20230627,125100,1185986450,34400,34400,34400,34400,27
20230627,125000,1185057650,34400,34400,34400,34400,4
20230627,124900,1184920050,34400,34400,34400,34350,340
20230627,124800,1173225850,34350,34350,34350,34350,119
20230627,124700,1169138200,34400,34400,34400,34400,0
20230627,124600,1169138200,34400,34400,34400,34400,1
20230627,124500,1169103800,34350,34350,34350,34350,0
20230627,124400,1169103800,34350,34350,34350,34350,244
20230627,124300,1160722400,34350,34400,34400,34350,16
20230627,124200,1160172500,34400,34400,34400,34400,1
20230627,124100,1160138100,34350,34350,34350,34350,125
20230627,124000,1155844350,34400,34350,34400,34350,194
20230627,123900,1149180400,34350,34350,34350,34300,45
20230627,123800,1147635950,34350,34350,34350,34300,44
20230627,123700,1146124700,34350,34350,34350,34350,69
20230627,123600,1143754550,34350,34350,34350,34350,123
20230627,123500,1139529500,34350,34350,34350,34350,0
20230627,123400,1139529500,34350,34350,34350,34350,81
20230627,123300,1136747150,34350,34400,34400,34350,492
20230627,123200,1119846650,34400,34400,34400,34400,281
20230627,123100,1110180250,34400,34400,34400,34400,425
20230627,123000,1095560250,34400,34400,34400,34400,101
20230627,122900,1092085850,34400,34400,34400,34400,122
20230627,122800,1087889050,34400,34400,34400,34400,10
20230627,122700,1087545050,34350,34400,34400,34350,24
20230627,122600,1086720150,34400,34400,34400,34400,40
20230627,122500,1085344150,34400,34400,34400,34400,32
20230627,122400,1084243350,34400,34350,34400,34350,40
20230627,122300,1082867550,34350,34350,34350,34350,7
20230627,122200,1082627100,34350,34350,34350,34350,130
20230627,122100,1078161600,34350,34350,34350,34350,0
20230627,122000,1078161600,34350,34350,34400,34350,84
20230627,121900,1075274350,34350,34350,34350,34350,473
20230627,121800,1059026800,34350,34350,34350,34350,20
20230627,121700,1058339800,34350,34350,34350,34350,492
20230627,121600,1041439600,34350,34350,34350,34350,1
20230627,121500,1041405250,34350,34350,34350,34350,67
20230627,121400,1039103800,34350,34350,34350,34350,28
20230627,121300,1038142000,34350,34350,34350,34350,625
20230627,121200,1016673250,34400,34400,34400,34400,83
20230627,121100,1013818050,34400,34400,34400,34400,59
20230627,121000,1011788450,34400,34400,34400,34400,10
20230627,120900,1011444450,34400,34400,34400,34400,50
20230627,120800,1009724450,34400,34400,34400,34400,538
20230627,120700,991217250,34350,34350,34350,34350,10
20230627,120600,990873750,34350,34400,34400,34350,60
20230627,120500,988812250,34400,34350,34400,34350,19
20230627,120400,988159500,34350,34350,34350,34350,2
20230627,120300,988090800,34350,34350,34350,34350,14
20230627,120200,987609900,34350,34350,34350,34350,136
20230627,120100,982938300,34350,34350,34350,34350,1
20230627,120000,982903950,34400,34400,34400,34400,1
20230627,115900,982869550,34400,34400,34400,34400,11
20230627,115800,982491150,34350,34350,34350,34350,82
20230627,115700,979674450,34350,34350,34400,34350,243
20230627,115600,971324450,34400,34400,34400,34400,134
20230627,115500,966714850,34350,34350,34400,34350,34
20230627,115400,965545400,34350,34350,34350,34350,152
20230627,115300,960324200,34350,34350,34350,34350,0
20230627,115200,960324200,34350,34350,34350,34350,5
20230627,115100,960152450,34400,34350,34400,34350,22
20230627,115000,959395900,34400,34450,34450,34400,392
20230627,114900,945909650,34400,34400,34400,34400,30
20230627,114800,944877650,34450,34450,34450,34450,12
20230627,114700,944464250,34450,34450,34450,34450,50
20230627,114600,942741750,34450,34450,34450,34450,3
20230627,114500,942638400,34450,34450,34450,34450,70
20230627,114400,940226900,34450,34400,34450,34400,33
20230627,114300,939090100,34400,34450,34450,34400,100
20230627,114200,935646850,34450,34450,34450,34450,3
20230627,114100,935543500,34400,34450,34450,34400,76
20230627,114000,932925800,34450,34450,34450,34450,2
20230627,113900,932856900,34450,34450,34450,34450,84
20230627,113800,929963100,34450,34450,34450,34450,26
20230627,113700,929067400,34450,34450,34450,34450,51
20230627,113600,927310450,34450,34450,34450,34450,136
20230627,113500,922625250,34450,34450,34450,34450,1
20230627,113400,922590800,34400,34400,34400,34400,45
20230627,113300,921042800,34400,34400,34400,34400,632
20230627,113200,899302000,34450,34450,34450,34450,2
20230627,113100,899233100,34400,34400,34400,34400,63
20230627,113000,897065900,34400,34400,34400,34400,52
20230627,112900,895277100,34400,34400,34400,34400,773
20230627,112800,868685900,34450,34450,34450,34450,52
20230627,112700,866894500,34450,34450,34450,34450,8
20230627,112600,866618900,34450,34400,34450,34400,504
20230627,112500,849278000,34350,34400,34400,34350,31
20230627,112400,848212350,34400,34400,34400,34400,35
20230627,112300,847008350,34400,34400,34400,34400,30
20230627,112200,845976350,34400,34400,34400,34400,0
20230627,112100,845976350,34400,34350,34400,34350,54
20230627,112000,844119550,34400,34400,34400,34400,66
20230627,111900,841849150,34400,34400,34400,34400,156
20230627,111800,836482750,34400,34450,34450,34400,40
20230627,111700,835105100,34400,34400,34400,34400,0
20230627,111600,835105100,34400,34500,34500,34400,274
20230627,111500,825677050,34450,34450,34450,34450,207
20230627,111400,818545900,34400,34450,34450,34400,141
20230627,111300,813688500,34450,34450,34450,34400,42
20230627,111200,812241800,34400,34400,34400,34400,3
20230627,111100,812138600,34400,34400,34400,34400,232
20230627,111000,804157800,34450,34450,34450,34450,63
20230627,110900,801987450,34450,34400,34450,34400,221
20230627,110800,794383800,34400,34400,34400,34400,73
20230627,110700,791872600,34400,34400,34400,34400,84
20230627,110600,788983000,34400,34400,34400,34400,30
20230627,110500,787951000,34400,34400,34400,34400,16
20230627,110400,787400600,34400,34400,34400,34400,43
20230627,110300,785921400,34400,34400,34400,34400,38
20230627,110200,784614200,34400,34350,34400,34350,22
20230627,110100,783857550,34400,34400,34400,34400,35
20230627,110000,782653550,34400,34400,34400,34400,25
20230627,105900,781793550,34350,34350,34400,34350,371
20230627,105800,769049600,34350,34300,34350,34300,76
20230627,105700,766440000,34300,34300,34300,34300,10
20230627,105600,766097000,34300,34350,34350,34300,17
20230627,105500,765513100,34300,34300,34300,34300,1
20230627,105400,765478800,34300,34350,34350,34300,27
20230627,105300,764551900,34350,34300,34350,34300,337
20230627,105200,752982200,34300,34250,34300,34250,252
20230627,105100,744344250,34300,34350,34350,34300,35
20230627,105000,743143500,34350,34300,34350,34300,73
20230627,104900,740636700,34300,34350,34350,34300,234
20230627,104800,732609150,34350,34300,34350,34300,520
20230627,104700,714772900,34300,34250,34300,34250,65
20230627,104600,712545400,34300,34250,34300,34250,653
20230627,104500,690179000,34250,34200,34250,34200,392
20230627,104400,676768900,34150,34100,34150,34100,379
20230627,104300,663843400,34100,34200,34200,34100,354
20230627,104200,651751700,34200,34200,34200,34200,12
20230627,104100,651341300,34200,34150,34200,34150,48
20230627,104000,649702050,34200,34200,34200,34050,505
20230627,103900,632468750,34250,34250,34250,34250,32
20230627,103800,631372750,34200,34200,34200,34200,44
20230627,103700,629867950,34200,34200,34200,34150,510
20230627,103600,612440350,34250,34200,34250,34200,39
20230627,103500,611104850,34250,34200,34250,34200,92
20230627,103400,607957200,34250,34200,34250,34200,315
20230627,103300,597183000,34200,34200,34200,34200,0
20230627,103200,597183000,34200,34200,34200,34200,50
20230627,103100,595473000,34200,34200,34200,34200,37
20230627,103000,594207600,34200,34200,34200,34200,133
20230627,102900,589659000,34200,34200,34200,34200,39
20230627,102800,588325200,34150,34200,34200,34150,118
20230627,102700,584294150,34200,34200,34200,34200,171
20230627,102600,578445950,34200,34150,34200,34150,45
20230627,102500,576907100,34200,34200,34200,34200,0
20230627,102400,576907100,34200,34100,34200,34100,149
20230627,102300,571820650,34200,34150,34200,34150,100
20230627,102200,568402900,34150,34100,34150,34100,60
20230627,102100,566355250,34150,34150,34150,34150,65
20230627,102000,564135500,34150,34100,34150,34100,11
20230627,101900,563760350,34100,34050,34100,34050,69
20230627,101800,561408250,34050,34050,34050,34050,0
20230627,101700,561408250,34050,34200,34200,34050,1157
20230627,101600,521968650,34200,34200,34200,34200,422
20230627,101500,507536250,34200,34200,34200,34200,130
20230627,101400,503090250,34200,34200,34200,34200,35
20230627,101300,501893250,34200,34200,34200,34200,104
20230627,101200,498336450,34200,34200,34200,34200,36
20230627,101100,497105250,34200,34200,34200,34200,34
20230627,101000,495942450,34150,34150,34150,34150,287
20230627,100900,486141400,34150,34150,34150,34100,83
20230627,100800,483307450,34150,34150,34150,34150,219
20230627,100700,475828600,34100,34100,34150,34100,256
20230627,100600,467097550,34150,34150,34150,34150,63
20230627,100500,464946100,34100,34100,34100,34100,100
20230627,100400,461536100,34150,34100,34150,34100,3
20230627,100300,461433750,34150,34150,34150,34150,35
20230627,100200,460238500,34150,34150,34150,34150,27
20230627,100100,459316450,34150,34150,34150,34100,102
20230627,100000,455838100,34150,34150,34150,34150,5
20230627,095900,455667350,34100,34100,34100,34100,131
20230627,095800,451200250,34100,34150,34150,34100,257
20230627,095700,442435950,34150,34150,34150,34150,48
20230627,095600,440796750,34150,34150,34150,34150,0
20230627,095500,440796750,34150,34150,34150,34150,27
20230627,095400,439874700,34150,34150,34150,34150,249
20230627,095300,431371350,34150,34150,34150,34150,20
20230627,095200,430688350,34150,34150,34150,34150,1
20230627,095100,430654200,34100,34100,34100,34100,40
20230627,095000,429290200,34150,34150,34150,34150,2
20230627,094900,429221900,34150,34150,34150,34150,0
20230627,094800,429221900,34150,34100,34150,34100,42
20230627,094700,427789600,34100,34100,34100,34100,108
20230627,094600,424106800,34100,34100,34100,34100,126
20230627,094500,419810200,34100,34100,34100,34100,330
20230627,094400,408557200,34150,34100,34150,34100,34
20230627,094300,407396350,34100,34100,34100,34100,4
20230627,094200,407259950,34100,34100,34100,34100,200
20230627,094100,400439950,34150,34150,34150,34150,41
20230627,094000,399039800,34150,34150,34150,34150,36
20230627,093900,397810400,34150,34150,34150,34150,197
20230627,093800,391082850,34150,34200,34200,34150,129
20230627,093700,386675450,34150,34150,34150,34150,137
20230627,093600,381996900,34150,34150,34150,34150,22
20230627,093500,381245600,34150,34150,34150,34150,21
20230627,093400,380528450,34100,34100,34100,34100,0
20230627,093300,380528450,34100,34100,34100,34100,142
20230627,093200,375686250,34000,34050,34050,34000,530
20230627,093100,357647900,34000,33950,34000,33950,546
20230627,093000,339088600,33950,33950,33950,33950,340
20230627,092900,327545600,34000,33950,34000,33950,68
20230627,092800,325234850,33950,33950,33950,33950,67
20230627,092700,322960200,34000,34000,34000,33900,743
20230627,092600,297743450,34000,33950,34050,33950,994
20230627,092500,263969650,33900,33950,33950,33900,510
20230627,092400,246660550,33950,33950,34000,33900,106
20230627,092300,243064100,34000,33900,34000,33900,1523
20230627,092200,191399950,33900,33950,34000,33900,1386
20230627,092100,144370350,34000,34000,34000,33950,106
20230627,092000,140767350,34000,33950,34000,33950,116
20230627,091900,136825300,34000,34050,34050,33950,747
20230627,091800,111428400,34050,34050,34050,34000,31
20230627,091700,110373350,34000,34000,34000,34000,10
20230627,091600,110033350,34050,34100,34100,34050,231
20230627,091500,102165950,34100,34100,34100,34100,280
20230627,091400,92617950,34150,34150,34150,34150,173
20230627,091300,86710000,34150,34100,34150,34100,73
20230627,091200,84220400,34100,34150,34150,34100,143
20230627,091100,79337400,34200,34150,34250,34150,53
20230627,091000,77526000,34300,34050,34300,34050,229
20230627,090900,69715850,34050,34050,34050,34050,5
20230627,090800,69545600,34050,34100,34100,34050,16
20230627,090700,69000250,34150,34100,34250,34100,376
20230627,090600,56159700,34150,34150,34150,34150,26
20230627,090500,55271800,34150,34300,34350,34150,489
20230627,090400,38526900,34300,34300,34300,34300,26
20230627,090300,37635100,34250,34200,34250,34150,57
20230627,090200,35685550,34200,34200,34350,34200,180
20230627,090100,29522950,34150,34100,34150,34100,191
20230627,090000,23004950,34150,34000,34200,34000,657