KissMeData/030200/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,190500,14272781700,30400,30400,30400,30400,28153
20230626,190400,14272781700,30400,30400,30400,30400,0
20230626,190300,14272781700,30400,30400,30400,30400,0
20230626,190200,14272781700,30400,30400,30400,30400,0
20230626,190100,14272781700,30400,30400,30400,30400,0
20230626,190000,14272781700,30400,30400,30400,30400,0
20230626,185900,14272781700,30400,30400,30400,30400,0
20230626,185800,14272781700,30400,30400,30400,30400,0
20230626,185700,14272781700,30400,30400,30400,30400,0
20230626,185600,14272781700,30400,30400,30400,30400,0
20230626,185500,14272781700,30400,30400,30400,30400,0
20230626,185400,14272781700,30400,30400,30400,30400,0
20230626,185300,14272781700,30400,30400,30400,30400,0
20230626,185200,14272781700,30400,30400,30400,30400,0
20230626,185100,14272781700,30400,30400,30400,30400,0
20230626,185000,14272781700,30400,30400,30400,30400,0
20230626,184900,14272781700,30400,30400,30400,30400,0
20230626,184800,14272781700,30400,30400,30400,30400,0
20230626,184700,14272781700,30400,30400,30400,30400,0
20230626,184600,14272781700,30400,30400,30400,30400,0
20230626,184500,14272781700,30400,30400,30400,30400,0
20230626,184400,14272781700,30400,30400,30400,30400,0
20230626,184300,14272781700,30400,30400,30400,30400,0
20230626,184200,14272781700,30400,30400,30400,30400,0
20230626,184100,14272781700,30400,30400,30400,30400,0
20230626,184000,14272781700,30400,30400,30400,30400,0
20230626,183900,14272781700,30400,30400,30400,30400,0
20230626,183800,14272781700,30400,30400,30400,30400,0
20230626,183700,14272781700,30400,30400,30400,30400,0
20230626,183600,14272781700,30400,30400,30400,30400,0
20230626,183500,14272781700,30400,30400,30400,30400,28153
20230626,183400,14272781700,30400,30400,30400,30400,0
20230626,183300,14272781700,30400,30400,30400,30400,0
20230626,183200,14272781700,30400,30400,30400,30400,0
20230626,183100,14272781700,30400,30400,30400,30400,0
20230626,183000,14272781700,30400,30400,30400,30400,0
20230626,182900,14272781700,30400,30400,30400,30400,0
20230626,182800,14272781700,30400,30400,30400,30400,0
20230626,182700,14272781700,30400,30400,30400,30400,0
20230626,182600,14272781700,30400,30400,30400,30400,0
20230626,182500,14272781700,30400,30400,30400,30400,0
20230626,182400,14272781700,30400,30400,30400,30400,0
20230626,182300,14272781700,30400,30400,30400,30400,0
20230626,182200,14272781700,30400,30400,30400,30400,0
20230626,182100,14272781700,30400,30400,30400,30400,0
20230626,182000,14272781700,30400,30400,30400,30400,0
20230626,181900,14272781700,30400,30400,30400,30400,0
20230626,181800,14272781700,30400,30400,30400,30400,0
20230626,181700,14272781700,30400,30400,30400,30400,0
20230626,181600,14272781700,30400,30400,30400,30400,0
20230626,181500,14272781700,30400,30400,30400,30400,0
20230626,181400,14272781700,30400,30400,30400,30400,0
20230626,181300,14272781700,30400,30400,30400,30400,0
20230626,181200,14272781700,30400,30400,30400,30400,0
20230626,181100,14272781700,30400,30400,30400,30400,0
20230626,181000,14272781700,30400,30400,30400,30400,0
20230626,180900,14272781700,30400,30400,30400,30400,0
20230626,180800,14272781700,30400,30400,30400,30400,0
20230626,180700,14272781700,30400,30400,30400,30400,0
20230626,180600,14272781700,30400,30400,30400,30400,0
20230626,180500,14272781700,30400,30400,30400,30400,28153
20230626,180400,14272781700,30400,30400,30400,30400,0
20230626,180300,14272781700,30400,30400,30400,30400,0
20230626,180200,14272781700,30400,30400,30400,30400,0
20230626,180100,14272781700,30400,30400,30400,30400,0
20230626,180000,14272781700,30400,30400,30400,30400,0
20230626,175900,14272781700,30400,30400,30400,30400,0
20230626,175800,14272781700,30400,30400,30400,30400,0
20230626,175700,14272781700,30400,30400,30400,30400,0
20230626,175600,14272781700,30400,30400,30400,30400,0
20230626,175500,14272781700,30400,30400,30400,30400,0
20230626,175400,14272781700,30400,30400,30400,30400,0
20230626,175300,14272781700,30400,30400,30400,30400,0
20230626,175200,14272781700,30400,30400,30400,30400,0
20230626,175100,14272781700,30400,30400,30400,30400,0
20230626,175000,14272781700,30400,30400,30400,30400,0
20230626,174900,14272781700,30400,30400,30400,30400,0
20230626,174800,14272781700,30400,30400,30400,30400,0
20230626,174700,14272781700,30400,30400,30400,30400,0
20230626,174600,14272781700,30400,30400,30400,30400,0
20230626,174500,14272781700,30400,30400,30400,30400,0
20230626,174400,14272781700,30400,30400,30400,30400,0
20230626,174300,14272781700,30400,30400,30400,30400,0
20230626,174200,14272781700,30400,30400,30400,30400,0
20230626,174100,14272781700,30400,30400,30400,30400,0
20230626,174000,14272781700,30400,30400,30400,30400,0
20230626,173900,14272781700,30400,30400,30400,30400,0
20230626,173800,14272781700,30400,30400,30400,30400,0
20230626,173700,14272781700,30400,30400,30400,30400,0
20230626,173600,14272781700,30400,30400,30400,30400,0
20230626,173500,14272781700,30400,30400,30400,30400,28153
20230626,173400,14272781700,30400,30400,30400,30400,0
20230626,173300,14272781700,30400,30400,30400,30400,0
20230626,173200,14272781700,30400,30400,30400,30400,0
20230626,173100,14272781700,30400,30400,30400,30400,0
20230626,173000,14272781700,30400,30400,30400,30400,0
20230626,172900,14272781700,30400,30400,30400,30400,0
20230626,172800,14272781700,30400,30400,30400,30400,0
20230626,172700,14272781700,30400,30400,30400,30400,0
20230626,172600,14272781700,30400,30400,30400,30400,0
20230626,172500,14272781700,30400,30400,30400,30400,0
20230626,172400,14272781700,30400,30400,30400,30400,0
20230626,172300,14272781700,30400,30400,30400,30400,0
20230626,172200,14272781700,30400,30400,30400,30400,0
20230626,172100,14272781700,30400,30400,30400,30400,0
20230626,172000,14272781700,30400,30400,30400,30400,0
20230626,171900,14272781700,30400,30400,30400,30400,0
20230626,171800,14272781700,30400,30400,30400,30400,0
20230626,171700,14272781700,30400,30400,30400,30400,0
20230626,171600,14272781700,30400,30400,30400,30400,0
20230626,171500,14272781700,30400,30400,30400,30400,0
20230626,171400,14272781700,30400,30400,30400,30400,0
20230626,171300,14272781700,30400,30400,30400,30400,0
20230626,171200,14272781700,30400,30400,30400,30400,0
20230626,171100,14272781700,30400,30400,30400,30400,0
20230626,171000,14272781700,30400,30400,30400,30400,0
20230626,170900,14272781700,30400,30400,30400,30400,0
20230626,170800,14272781700,30400,30400,30400,30400,0
20230626,170700,14272781700,30400,30400,30400,30400,0
20230626,170600,14272781700,30400,30400,30400,30400,0
20230626,170500,14272781700,30400,30400,30400,30400,28153
20230626,170400,14272781700,30400,30400,30400,30400,0
20230626,170300,14272781700,30400,30400,30400,30400,0
20230626,170200,14272781700,30400,30400,30400,30400,0
20230626,170100,14272781700,30400,30400,30400,30400,0
20230626,170000,14272781700,30400,30400,30400,30400,0
20230626,165900,14272781700,30400,30400,30400,30400,0
20230626,165800,14272781700,30400,30400,30400,30400,0
20230626,165700,14272781700,30400,30400,30400,30400,0
20230626,165600,14272781700,30400,30400,30400,30400,0
20230626,165500,14272781700,30400,30400,30400,30400,0
20230626,165400,14272781700,30400,30400,30400,30400,0
20230626,165300,14272781700,30400,30400,30400,30400,0
20230626,165200,14272781700,30400,30400,30400,30400,0
20230626,165100,14272781700,30400,30400,30400,30400,0
20230626,165000,14272781700,30400,30400,30400,30400,0
20230626,164900,14272781700,30400,30400,30400,30400,0
20230626,164800,14272781700,30400,30400,30400,30400,0
20230626,164700,14272781700,30400,30400,30400,30400,0
20230626,164600,14272781700,30400,30400,30400,30400,0
20230626,164500,14272781700,30400,30400,30400,30400,0
20230626,164400,14272781700,30400,30400,30400,30400,0
20230626,164300,14272781700,30400,30400,30400,30400,0
20230626,164200,14272781700,30400,30400,30400,30400,0
20230626,164100,14272781700,30400,30400,30400,30400,0
20230626,164000,14272781700,30400,30400,30400,30400,0
20230626,163900,14272781700,30400,30400,30400,30400,0
20230626,163800,14272781700,30400,30400,30400,30400,0
20230626,163700,14272781700,30400,30400,30400,30400,0
20230626,163600,14272781700,30400,30400,30400,30400,0
20230626,163500,14272781700,30400,30400,30400,30400,28153
20230626,163400,14272781700,30400,30400,30400,30400,0
20230626,163300,14272781700,30400,30400,30400,30400,0
20230626,163200,14272781700,30400,30400,30400,30400,0
20230626,163100,14272781700,30400,30400,30400,30400,0
20230626,163000,14272781700,30400,30400,30400,30400,0
20230626,162900,14272781700,30400,30400,30400,30400,0
20230626,162800,14272781700,30400,30400,30400,30400,0
20230626,162700,14272781700,30400,30400,30400,30400,0
20230626,162600,14272781700,30400,30400,30400,30400,0
20230626,162500,14272781700,30400,30400,30400,30400,0
20230626,162400,14272781700,30400,30400,30400,30400,0
20230626,162300,14272781700,30400,30400,30400,30400,0
20230626,162200,14272781700,30400,30400,30400,30400,0
20230626,162100,14272781700,30400,30400,30400,30400,0
20230626,162000,14272781700,30400,30400,30400,30400,0
20230626,161900,14272781700,30400,30400,30400,30400,0
20230626,161800,14272781700,30400,30400,30400,30400,0
20230626,161700,14272781700,30400,30400,30400,30400,0
20230626,161600,14272781700,30400,30400,30400,30400,0
20230626,161500,14272781700,30400,30400,30400,30400,0
20230626,161400,14272781700,30400,30400,30400,30400,0
20230626,161300,14272781700,30400,30400,30400,30400,0
20230626,161200,14272781700,30400,30400,30400,30400,0
20230626,161100,14272781700,30400,30400,30400,30400,0
20230626,161000,14272781700,30400,30400,30400,30400,0
20230626,160900,14272781700,30400,30400,30400,30400,0
20230626,160800,14272781700,30400,30400,30400,30400,0
20230626,160700,14272781700,30400,30400,30400,30400,0
20230626,160600,14272781700,30400,30400,30400,30400,0
20230626,160500,14272781700,30400,30400,30400,30400,28153
20230626,160400,14272781700,30400,30400,30400,30400,0
20230626,160300,14272781700,30400,30400,30400,30400,0
20230626,160200,14272781700,30400,30400,30400,30400,0
20230626,160100,14272781700,30400,30400,30400,30400,0
20230626,160000,14272781700,30400,30400,30400,30400,0
20230626,155900,14272781700,30400,30400,30400,30400,0
20230626,155800,14272781700,30400,30400,30400,30400,0
20230626,155700,14272781700,30400,30400,30400,30400,0
20230626,155600,14272781700,30400,30400,30400,30400,0
20230626,155500,14272781700,30400,30400,30400,30400,0
20230626,155400,14272781700,30400,30400,30400,30400,0
20230626,155300,14272781700,30400,30400,30400,30400,0
20230626,155200,14272781700,30400,30400,30400,30400,0
20230626,155100,14272781700,30400,30400,30400,30400,0
20230626,155000,14272781700,30400,30400,30400,30400,0
20230626,154900,14272781700,30400,30400,30400,30400,0
20230626,154800,14272781700,30400,30400,30400,30400,0
20230626,154700,14272781700,30400,30400,30400,30400,0
20230626,154600,14272781700,30400,30400,30400,30400,0
20230626,154500,14272781700,30400,30400,30400,30400,0
20230626,154400,14272781700,30400,30400,30400,30400,0
20230626,154300,14272781700,30400,30400,30400,30400,0
20230626,154200,14272781700,30400,30400,30400,30400,0
20230626,154100,14272781700,30400,30400,30400,30400,0
20230626,154000,14272781700,30400,30400,30400,30400,0
20230626,153900,14272781700,30400,30400,30400,30400,0
20230626,153800,14272781700,30400,30400,30400,30400,0
20230626,153700,14272781700,30400,30400,30400,30400,0
20230626,153600,14272781700,30400,30400,30400,30400,0
20230626,153500,14272781700,30400,30400,30400,30400,28153
20230626,153400,14272781700,30400,30400,30400,30400,0
20230626,153300,14272781700,30400,30400,30400,30400,0
20230626,153200,14272781700,30400,30400,30400,30400,0
20230626,153100,14272781700,30400,30400,30400,30400,0
20230626,153000,14272781700,30400,30400,30400,30400,28153
20230626,152900,13416930500,30500,30500,30500,30500,0
20230626,152800,13416930500,30500,30500,30500,30500,0
20230626,152700,13416930500,30500,30500,30500,30500,0
20230626,152600,13416930500,30500,30500,30500,30500,0
20230626,152500,13416930500,30500,30500,30500,30500,0
20230626,152400,13416930500,30500,30500,30500,30500,0
20230626,152300,13416930500,30500,30500,30500,30500,0
20230626,152200,13416930500,30500,30500,30500,30500,0
20230626,152100,13416930500,30500,30500,30500,30500,0
20230626,152000,13416930500,30500,30500,30500,30500,0
20230626,151900,13416930500,30500,30500,30500,30450,5999
20230626,151800,13234186600,30450,30500,30500,30450,1182
20230626,151700,13198145200,30500,30500,30500,30450,1698
20230626,151600,13146399550,30500,30500,30500,30450,1184
20230626,151500,13110312700,30500,30450,30500,30450,1028
20230626,151400,13078985700,30500,30500,30500,30450,648
20230626,151300,13059228400,30450,30500,30500,30450,1148
20230626,151200,13024216450,30450,30500,30500,30450,367
20230626,151100,13013029300,30450,30500,30500,30450,388
20230626,151000,13001204500,30500,30500,30500,30450,262
20230626,150900,12993215500,30450,30500,30500,30450,909
20230626,150800,12965498750,30450,30450,30500,30450,523
20230626,150700,12949565700,30500,30500,30500,30450,370
20230626,150600,12938291850,30500,30450,30500,30450,1235
20230626,150500,12900670200,30450,30450,30500,30450,1046
20230626,150400,12868799750,30450,30450,30500,30450,1067
20230626,150300,12836290350,30500,30500,30500,30450,443
20230626,150200,12822785800,30450,30450,30500,30450,1957
20230626,150100,12763173650,30450,30450,30500,30450,460
20230626,150000,12749154350,30500,30450,30500,30450,818
20230626,145900,12724230050,30500,30450,30500,30450,632
20230626,145800,12704970100,30450,30450,30500,30450,942
20230626,145700,12676272300,30500,30450,30500,30450,1657
20230626,145600,12625794600,30450,30500,30500,30450,804
20230626,145500,12601285900,30500,30450,30500,30450,789
20230626,145400,12577243600,30500,30450,30500,30450,573
20230626,145300,12559777200,30450,30450,30500,30450,465
20230626,145200,12545610950,30450,30500,30500,30450,785
20230626,145100,12521696000,30500,30450,30500,30450,571
20230626,145000,12504305450,30450,30450,30500,30450,945
20230626,144900,12475519850,30450,30450,30500,30450,494
20230626,144800,12460466750,30450,30450,30500,30450,1364
20230626,144700,12418926850,30450,30500,30500,30450,608
20230626,144600,12400401100,30500,30450,30500,30450,353
20230626,144500,12389643100,30450,30450,30500,30450,1075
20230626,144400,12356893550,30450,30500,30500,30450,521
20230626,144300,12341016050,30450,30450,30500,30450,972
20230626,144200,12311417400,30500,30450,30500,30450,1067
20230626,144100,12278915100,30450,30450,30500,30450,1328
20230626,144000,12238453100,30450,30500,30500,30450,10219
20230626,143900,11926810450,30450,30500,30500,30450,392
20230626,143800,11914864150,30450,30450,30500,30400,2051
20230626,143700,11852432350,30450,30400,30450,30400,1333
20230626,143600,11811859200,30400,30450,30450,30400,716
20230626,143500,11790064200,30400,30400,30450,30400,1817
20230626,143400,11734744250,30450,30400,30450,30400,2387
20230626,143300,11662075250,30450,30400,30450,30400,432
20230626,143200,11648929450,30400,30450,30450,30400,780
20230626,143100,11625186600,30400,30450,30450,30400,1093
20230626,143000,11591934650,30400,30400,30450,30400,945
20230626,142900,11563170050,30450,30400,30450,30400,442
20230626,142800,11549720400,30400,30450,30450,30400,855
20230626,142700,11523702350,30450,30500,30500,30400,263
20230626,142600,11515693350,30500,30450,30500,30400,1534
20230626,142500,11468992750,30450,30400,30450,30400,682
20230626,142400,11448236900,30400,30450,30450,30400,1128
20230626,142300,11413906150,30400,30450,30450,30400,1404
20230626,142200,11371173550,30400,30400,30450,30400,1131
20230626,142100,11336754000,30450,30450,30450,30400,650
20230626,142000,11316968550,30450,30400,30450,30400,1237
20230626,141900,11279328300,30400,30400,30450,30400,1121
20230626,141800,11245242300,30400,30450,30450,30400,458
20230626,141700,11231302100,30450,30450,30500,30400,4245
20230626,141600,11102065000,30450,30500,30500,30450,440
20230626,141500,11088657350,30500,30450,30500,30450,654
20230626,141400,11068729850,30500,30450,30500,30450,659
20230626,141300,11048651100,30450,30450,30500,30450,642
20230626,141200,11029086100,30500,30450,30500,30450,791
20230626,141100,11004981350,30450,30500,30500,30450,516
20230626,141000,10989249400,30500,30500,30500,30450,411
20230626,140900,10976727300,30500,30450,30500,30450,948
20230626,140800,10947847200,30450,30450,30500,30450,1651
20230626,140700,10897561100,30450,30500,30500,30450,505
20230626,140600,10882173850,30450,30450,30500,30450,634
20230626,140500,10862862000,30450,30450,30500,30450,456
20230626,140400,10848972750,30500,30400,30500,30400,1757
20230626,140300,10795480450,30450,30400,30450,30400,1107
20230626,140200,10761808050,30450,30450,30450,30400,891
20230626,140100,10734701650,30450,30450,30450,30400,749
20230626,140000,10711912800,30450,30450,30450,30400,1888
20230626,135900,10654472650,30400,30400,30450,30400,2103
20230626,135800,10590462000,30400,30400,30450,30400,851
20230626,135700,10564568450,30400,30450,30450,30400,733
20230626,135600,10542268850,30400,30400,30450,30400,830
20230626,135500,10517013500,30450,30400,30450,30400,967
20230626,135400,10487600450,30450,30400,30450,30400,1815
20230626,135300,10432370150,30400,30450,30450,30400,510
20230626,135200,10416862500,30450,30450,30500,30400,2345
20230626,135100,10345468900,30450,30450,30500,30450,831
20230626,135000,10320160250,30450,30450,30500,30450,585
20230626,134900,10302345200,30450,30450,30500,30450,1072
20230626,134800,10269696300,30450,30450,30500,30450,591
20230626,134700,10251695700,30450,30450,30500,30450,1426
20230626,134600,10208267050,30450,30450,30500,30450,611
20230626,134500,10189656950,30450,30450,30500,30450,676
20230626,134400,10169071050,30450,30500,30500,30450,599
20230626,134300,10150826000,30450,30450,30500,30400,793
20230626,134200,10126687500,30450,30450,30500,30450,553
20230626,134100,10109843500,30450,30450,30500,30450,965
20230626,134000,10080453800,30450,30450,30500,30450,653
20230626,133900,10060564650,30450,30450,30500,30450,1473
20230626,133800,10015702400,30500,30450,30500,30450,1044
20230626,133700,9983901150,30450,30450,30500,30450,757
20230626,133600,9960838900,30450,30500,30500,30450,535
20230626,133500,9944540550,30450,30500,30500,30450,592
20230626,133400,9926503950,30500,30400,30500,30400,4246
20230626,133300,9797222550,30400,30400,30450,30400,627
20230626,133200,9778149300,30450,30400,30450,30400,1016
20230626,133100,9747240900,30450,30450,30450,30400,331
20230626,133000,9737167200,30400,30450,30450,30400,854
20230626,132900,9711183550,30450,30450,30450,30400,1043
20230626,132800,9679449150,30400,30450,30500,30400,670
20230626,132700,9659053600,30450,30450,30500,30450,998
20230626,132600,9628655750,30500,30450,30500,30450,980
20230626,132500,9598810450,30450,30450,30500,30450,493
20230626,132400,9583794700,30500,30450,30500,30450,569
20230626,132300,9566463300,30500,30400,30500,30400,2186
20230626,132200,9499906400,30400,30450,30450,30400,976
20230626,132100,9470203650,30400,30400,30450,30400,780
20230626,132000,9446480350,30450,30400,30450,30400,1258
20230626,131900,9408184200,30400,30400,30450,30400,850
20230626,131800,9382310200,30450,30400,30450,30400,788
20230626,131700,9358335600,30400,30450,30500,30400,2732
20230626,131600,9275153450,30450,30500,30500,30400,15213
20230626,131500,8812022950,30450,30450,30500,30450,629
20230626,131400,8792866200,30450,30450,30500,30450,354
20230626,131300,8782083100,30500,30450,30500,30450,634
20230626,131200,8762772600,30450,30450,30500,30450,643
20230626,131100,8743182450,30500,30450,30500,30450,518
20230626,131000,8727405400,30500,30450,30500,30450,557
20230626,130900,8710441900,30450,30450,30500,30450,630
20230626,130800,8691257850,30450,30500,30500,30450,478
20230626,130700,8676700200,30450,30450,30500,30450,811
20230626,130600,8652004400,30450,30450,30500,30450,2698
20230626,130500,8569841800,30450,30450,30500,30450,2632
20230626,130400,8489689450,30450,30450,30500,30450,2877
20230626,130300,8402083650,30450,30500,30500,30450,787
20230626,130200,8378112450,30450,30450,30500,30450,705
20230626,130100,8356639300,30450,30450,30500,30450,577
20230626,130000,8339068000,30450,30500,30500,30450,245
20230626,125900,8331605100,30450,30450,30500,30450,596
20230626,125800,8313439450,30450,30450,30500,30450,5751
20230626,125700,8138058200,30450,30500,30500,30450,11780
20230626,125600,7778916850,30500,30500,30550,30500,513
20230626,125500,7763263950,30500,30500,30550,30500,582
20230626,125400,7745510300,30500,30550,30550,30500,277
20230626,125300,7737061700,30500,30500,30550,30500,753
20230626,125200,7714094250,30550,30500,30550,30500,1040
20230626,125100,7682371200,30550,30500,30550,30500,1770
20230626,125000,7628324600,30550,30500,30550,30500,1873
20230626,124900,7571144150,30500,30500,30550,30500,550
20230626,124800,7554367100,30500,30500,30550,30500,466
20230626,124700,7540151450,30500,30500,30550,30500,444
20230626,124600,7526606850,30500,30500,30550,30500,787
20230626,124500,7502582250,30550,30500,30550,30500,374
20230626,124400,7491171950,30500,30500,30550,30500,576
20230626,124300,7473603450,30500,30550,30550,30500,500
20230626,124200,7458350500,30550,30500,30550,30500,314
20230626,124100,7448770850,30500,30500,30550,30500,460
20230626,124000,7434739750,30550,30500,30550,30500,457
20230626,123900,7420798200,30550,30500,30550,30500,759
20230626,123800,7397648450,30500,30500,30550,30500,648
20230626,123700,7377883350,30550,30500,30550,30500,240
20230626,123600,7370560300,30500,30500,30550,30500,579
20230626,123500,7352899750,30500,30500,30550,30500,396
20230626,123400,7340818750,30550,30500,30550,30500,426
20230626,123300,7327824000,30500,30500,30550,30500,977
20230626,123200,7298024650,30500,30500,30550,30500,605
20230626,123100,7279569350,30500,30550,30600,30500,9919
20230626,123000,6976551900,30550,30600,30600,30550,6030
20230626,122900,6792043300,30650,30550,30650,30550,4118
20230626,122800,6666046500,30600,30550,30600,30550,12288
20230626,122700,6290046800,30550,30550,30600,30550,427
20230626,122600,6276994750,30600,30550,30600,30550,281
20230626,122500,6268403400,30550,30550,30550,30550,331
20230626,122400,6258291350,30600,30550,30600,30550,662
20230626,122300,6238058800,30550,30550,30600,30550,1758
20230626,122200,6184287850,30550,30600,30600,30550,397
20230626,122100,6172154100,30550,30600,30600,30550,930
20230626,122000,6143739500,30550,30550,30600,30550,379
20230626,121900,6132157200,30550,30550,30600,30550,475
20230626,121800,6117639850,30550,30550,30600,30550,263
20230626,121700,6109601300,30550,30600,30600,30550,1525
20230626,121600,6062947850,30600,30550,30600,30550,475
20230626,121500,6048428700,30550,30550,30600,30550,234
20230626,121400,6041277950,30600,30550,30600,30550,883
20230626,121300,6014291000,30550,30550,30600,30550,624
20230626,121200,5995221600,30600,30550,30600,30550,368
20230626,121100,5983973900,30550,30550,30600,30550,657
20230626,121000,5963899550,30600,30550,30600,30550,3524
20230626,120900,5856105850,30600,30550,30600,30550,102
20230626,120800,5852987200,30550,30550,30600,30550,331
20230626,120700,5842873850,30600,30600,30600,30550,299
20230626,120600,5833734650,30600,30550,30600,30550,516
20230626,120500,5817967450,30600,30550,30600,30550,438
20230626,120400,5804586050,30550,30550,30600,30550,473
20230626,120300,5790131800,30550,30550,30600,30550,1481
20230626,120200,5744883700,30550,30550,30600,30550,1384
20230626,120100,5702600200,30550,30550,30600,30550,247
20230626,120000,5695049650,30550,30550,30600,30550,431
20230626,115900,5681882000,30550,30550,30600,30550,337
20230626,115800,5671585150,30600,30600,30600,30550,136
20230626,115700,5667427600,30550,30550,30600,30550,318
20230626,115600,5657707000,30550,30600,30600,30550,473
20230626,115500,5643252700,30600,30550,30600,30550,214
20230626,115400,5636711900,30550,30550,30600,30550,517
20230626,115300,5620916500,30550,30550,30600,30550,570
20230626,115200,5603491500,30550,30600,30600,30550,396
20230626,115100,5591391300,30550,30550,30600,30550,617
20230626,115000,5572539400,30550,30550,30600,30550,336
20230626,114900,5562274300,30550,30550,30600,30550,458
20230626,114800,5548279750,30550,30550,30600,30550,730
20230626,114700,5525973700,30600,30600,30600,30550,180
20230626,114600,5520468850,30550,30550,30600,30550,538
20230626,114500,5504030300,30550,30550,30600,30550,1288
20230626,114400,5464681850,30550,30600,30600,30550,258
20230626,114300,5456797400,30550,30550,30600,30550,594
20230626,114200,5438650600,30550,30550,30600,30550,698
20230626,114100,5417320250,30600,30550,30600,30550,1199
20230626,114000,5380640350,30600,30550,30600,30550,629
20230626,113900,5361417550,30550,30550,30600,30550,624
20230626,113800,5342352250,30600,30600,30600,30550,694
20230626,113700,5321138550,30550,30550,30550,30550,732
20230626,113600,5298775950,30550,30550,30600,30550,1314
20230626,113500,5258589750,30600,30550,30600,30550,244
20230626,113400,5251135000,30550,30500,30600,30500,6740
20230626,113300,5045233800,30550,30500,30550,30500,491
20230626,113200,5030249050,30550,30550,30550,30500,628
20230626,113100,5011080700,30500,30550,30550,30500,325
20230626,113000,5001164100,30550,30500,30550,30500,237
20230626,112900,4993932400,30500,30500,30550,30500,801
20230626,112800,4969484400,30500,30500,30550,30500,443
20230626,112700,4955969300,30500,30500,30550,30500,605
20230626,112600,4937508800,30500,30500,30550,30500,1136
20230626,112500,4902851100,30500,30500,30550,30500,814
20230626,112400,4878016700,30500,30500,30550,30500,276
20230626,112300,4869597050,30550,30550,30550,30500,313
20230626,112200,4860046250,30500,30500,30550,30500,410
20230626,112100,4847537750,30500,30500,30550,30500,90
20230626,112000,4844792600,30500,30500,30550,30500,886
20230626,111900,4817760650,30500,30500,30550,30500,538
20230626,111800,4801345400,30500,30500,30550,30500,796
20230626,111700,4777060150,30500,30550,30550,30500,941
20230626,111600,4748329200,30500,30550,30550,30500,173
20230626,111500,4743045100,30500,30500,30550,30500,631
20230626,111400,4723796550,30500,30500,30500,30500,412
20230626,111300,4711230550,30500,30500,30550,30500,343
20230626,111200,4700768750,30500,30500,30550,30500,186
20230626,111100,4695094350,30500,30500,30500,30500,269
20230626,111000,4686889850,30500,30500,30550,30500,456
20230626,110900,4672981500,30550,30550,30550,30500,626
20230626,110800,4653885750,30500,30500,30550,30500,493
20230626,110700,4638849050,30550,30550,30550,30500,152
20230626,110600,4634212950,30500,30500,30550,30500,474
20230626,110500,4619755900,30500,30500,30500,30500,126
20230626,110400,4615912900,30500,30500,30500,30450,1646
20230626,110300,4565731100,30500,30450,30500,30450,971
20230626,110200,4536146550,30450,30500,30550,30450,382
20230626,110100,4524503800,30500,30500,30550,30500,1107
20230626,110000,4490740250,30500,30500,30550,30500,2776
20230626,105900,4406072000,30500,30500,30550,30500,553
20230626,105800,4389203000,30500,30500,30550,30500,348
20230626,105700,4378588950,30500,30500,30550,30500,1014
20230626,105600,4347661850,30500,30500,30550,30500,376
20230626,105500,4336193700,30500,30500,30550,30500,595
20230626,105400,4318046150,30500,30550,30550,30500,748
20230626,105300,4295231900,30500,30550,30550,30500,573
20230626,105200,4277752400,30550,30500,30550,30500,757
20230626,105100,4254663650,30550,30500,30550,30500,6223
20230626,105000,4064858250,30550,30500,30550,30500,241
20230626,104900,4057505300,30500,30500,30500,30500,1130
20230626,104800,4023040300,30500,30500,30500,30500,37
20230626,104700,4021911800,30500,30500,30550,30500,427
20230626,104600,4008887750,30500,30500,30550,30500,1799
20230626,104500,3953948050,30500,30500,30550,30500,878
20230626,104400,3927166550,30500,30500,30550,30500,458
20230626,104300,3913197200,30500,30550,30550,30500,309
20230626,104200,3903772050,30500,30500,30550,30500,241
20230626,104100,3896420950,30550,30500,30550,30500,683
20230626,104000,3875584200,30500,30500,30500,30500,187
20230626,103900,3869880700,30550,30550,30550,30500,461
20230626,103800,3855814950,30500,30500,30550,30500,416
20230626,103700,3843126600,30500,30500,30500,30500,307
20230626,103600,3833763100,30500,30500,30500,30500,163
20230626,103500,3828791600,30500,30500,30550,30500,451
20230626,103400,3815035850,30500,30500,30550,30500,333
20230626,103300,3804878800,30500,30500,30550,30500,392
20230626,103200,3792922250,30500,30500,30550,30500,511
20230626,103100,3777334250,30550,30500,30550,30500,778
20230626,103000,3753592600,30550,30500,30550,30500,379
20230626,102900,3742032900,30500,30500,30500,30500,1240
20230626,102800,3704212900,30500,30500,30500,30500,1060
20230626,102700,3671882900,30500,30500,30500,30500,1127
20230626,102600,3637509400,30500,30500,30550,30500,409
20230626,102500,3625029700,30500,30500,30550,30500,1285
20230626,102400,3585836950,30500,30500,30500,30500,549
20230626,102300,3569092450,30500,30550,30550,30500,1085
20230626,102200,3535997400,30500,30500,30550,30500,771
20230626,102100,3512481250,30500,30500,30550,30500,1139
20230626,102000,3477729250,30500,30500,30550,30500,1072
20230626,101900,3445033150,30500,30500,30500,30500,120
20230626,101800,3441373150,30500,30500,30550,30500,906
20230626,101700,3413740000,30500,30500,30500,30500,971
20230626,101600,3384124500,30500,30500,30500,30500,995
20230626,101500,3353777000,30500,30500,30500,30450,3738
20230626,101400,3239771600,30450,30450,30500,30450,213
20230626,101300,3233283650,30450,30450,30500,30450,640
20230626,101200,3213784500,30450,30450,30500,30450,516
20230626,101100,3198072200,30450,30450,30500,30450,1832
20230626,101000,3142226800,30500,30450,30500,30400,1248
20230626,100900,3104231900,30500,30450,30500,30400,2714
20230626,100800,3021711700,30450,30450,30450,30400,965
20230626,100700,2992327600,30500,30450,30500,30450,3535
20230626,100600,2884685300,30500,30450,30500,30450,67
20230626,100500,2882643100,30450,30450,30500,30450,528
20230626,100400,2866565200,30500,30450,30500,30450,154
20230626,100300,2861875750,30450,30450,30500,30450,738
20230626,100200,2839402500,30450,30450,30500,30450,604
20230626,100100,2821010650,30450,30450,30500,30450,4698
20230626,100000,2677956400,30450,30450,30500,30450,1280
20230626,095900,2638980300,30450,30450,30500,30450,472
20230626,095800,2624607750,30450,30450,30500,30450,708
20230626,095700,2603049000,30450,30450,30500,30450,1178
20230626,095600,2567178700,30450,30450,30500,30450,818
20230626,095500,2542270400,30450,30450,30450,30450,602
20230626,095400,2523939500,30450,30450,30500,30450,701
20230626,095300,2502593900,30450,30450,30500,30450,1458
20230626,095200,2458197250,30450,30450,30500,30450,672
20230626,095100,2437734250,30450,30450,30500,30450,1239
20230626,095000,2400006500,30450,30450,30500,30450,855
20230626,094900,2373971300,30450,30500,30550,30450,9827
20230626,094800,2074432300,30500,30500,30550,30500,290
20230626,094700,2065587250,30500,30500,30550,30500,320
20230626,094600,2055827200,30500,30500,30550,30500,476
20230626,094500,2041309000,30500,30500,30550,30500,364
20230626,094400,2030206400,30500,30500,30550,30500,21
20230626,094300,2029565700,30550,30500,30550,30500,290
20230626,094200,2020719050,30500,30500,30550,30500,65
20230626,094100,2018736350,30500,30550,30550,30500,261
20230626,094000,2010774150,30500,30450,30500,30450,2602
20230626,093900,1931414050,30500,30550,30550,30500,727
20230626,093800,1909239950,30550,30500,30550,30500,1893
20230626,093700,1851501950,30500,30500,30550,30500,79
20230626,093600,1849091800,30500,30500,30550,30500,338
20230626,093500,1838779750,30500,30500,30550,30500,177
20230626,093400,1833378700,30450,30500,30500,30450,1609
20230626,093300,1784310500,30500,30450,30500,30450,1015
20230626,093200,1753368300,30500,30500,30500,30450,860
20230626,093100,1727143350,30500,30450,30500,30450,430
20230626,093000,1714046700,30450,30450,30500,30450,1018
20230626,092900,1683046650,30450,30500,30500,30450,760
20230626,092800,1659900250,30500,30500,30500,30450,300
20230626,092700,1650763250,30500,30450,30500,30450,8025
20230626,092600,1406276050,30500,30500,30500,30450,234
20230626,092500,1399149200,30450,30450,30500,30450,694
20230626,092400,1378015800,30450,30450,30500,30450,2029
20230626,092300,1316232450,30500,30500,30500,30450,2438
20230626,092200,1241887150,30500,30500,30550,30500,1564
20230626,092100,1194184300,30500,30500,30550,30500,486
20230626,092000,1179360250,30550,30550,30550,30500,64
20230626,091900,1177407050,30500,30550,30550,30500,49
20230626,091800,1175911700,30500,30500,30550,30500,1161
20230626,091700,1140497800,30500,30550,30550,30500,421
20230626,091600,1127651950,30550,30500,30550,30500,258
20230626,091500,1119780850,30500,30500,30500,30500,4356
20230626,091400,986922850,30500,30450,30500,30450,111
20230626,091300,983537550,30450,30500,30500,30450,2492
20230626,091200,907537550,30500,30500,30500,30500,20
20230626,091100,906927550,30450,30500,30500,30450,33
20230626,091000,905921850,30450,30450,30450,30400,2274
20230626,090900,836684100,30400,30400,30450,30400,551
20230626,090800,819932750,30450,30450,30500,30450,1070
20230626,090700,787348450,30450,30400,30450,30400,1765
20230626,090600,733683100,30400,30500,30500,30400,1067
20230626,090500,701197400,30450,30550,30550,30300,14146
20230626,090400,270751750,30550,30550,30550,30500,1279
20230626,090300,231681450,30550,30500,30550,30500,391
20230626,090200,219740500,30500,30550,30550,30500,3136
20230626,090100,124086600,30500,30550,30550,30500,322
20230626,090000,114263150,30500,30550,30600,30500,3729