KissMeData/086280/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200200,209027349000,219000,219000,219000,219000,38567
20240628,200100,209027349000,219000,219000,219000,219000,0
20240628,200000,209027349000,219000,219000,219000,219000,0
20240628,195900,209027349000,219000,219000,219000,219000,0
20240628,195800,209027349000,219000,219000,219000,219000,0
20240628,195700,209027349000,219000,219000,219000,219000,0
20240628,195600,209027349000,219000,219000,219000,219000,0
20240628,195500,209027349000,219000,219000,219000,219000,0
20240628,195400,209027349000,219000,219000,219000,219000,0
20240628,195300,209027349000,219000,219000,219000,219000,0
20240628,195200,209027349000,219000,219000,219000,219000,0
20240628,195100,209027349000,219000,219000,219000,219000,0
20240628,195000,209027349000,219000,219000,219000,219000,0
20240628,194900,209027349000,219000,219000,219000,219000,0
20240628,194800,209027349000,219000,219000,219000,219000,0
20240628,194700,209027349000,219000,219000,219000,219000,0
20240628,194600,209027349000,219000,219000,219000,219000,0
20240628,194500,209027349000,219000,219000,219000,219000,0
20240628,194400,209027349000,219000,219000,219000,219000,0
20240628,194300,209027349000,219000,219000,219000,219000,0
20240628,194200,209027349000,219000,219000,219000,219000,0
20240628,194100,209027349000,219000,219000,219000,219000,0
20240628,194000,209027349000,219000,219000,219000,219000,0
20240628,193900,209027349000,219000,219000,219000,219000,0
20240628,193800,209027349000,219000,219000,219000,219000,0
20240628,193700,209027349000,219000,219000,219000,219000,0
20240628,193600,209027349000,219000,219000,219000,219000,0
20240628,193500,209027349000,219000,219000,219000,219000,0
20240628,193400,209027349000,219000,219000,219000,219000,0
20240628,193300,209027349000,219000,219000,219000,219000,0
20240628,193200,209027349000,219000,219000,219000,219000,38567
20240628,193100,209027349000,219000,219000,219000,219000,0
20240628,193000,209027349000,219000,219000,219000,219000,0
20240628,192900,209027349000,219000,219000,219000,219000,0
20240628,192800,209027349000,219000,219000,219000,219000,0
20240628,192700,209027349000,219000,219000,219000,219000,0
20240628,192600,209027349000,219000,219000,219000,219000,0
20240628,192500,209027349000,219000,219000,219000,219000,0
20240628,192400,209027349000,219000,219000,219000,219000,0
20240628,192300,209027349000,219000,219000,219000,219000,0
20240628,192200,209027349000,219000,219000,219000,219000,0
20240628,192100,209027349000,219000,219000,219000,219000,0
20240628,192000,209027349000,219000,219000,219000,219000,0
20240628,191900,209027349000,219000,219000,219000,219000,0
20240628,191800,209027349000,219000,219000,219000,219000,0
20240628,191700,209027349000,219000,219000,219000,219000,0
20240628,191600,209027349000,219000,219000,219000,219000,0
20240628,191500,209027349000,219000,219000,219000,219000,0
20240628,191400,209027349000,219000,219000,219000,219000,0
20240628,191300,209027349000,219000,219000,219000,219000,0
20240628,191200,209027349000,219000,219000,219000,219000,0
20240628,191100,209027349000,219000,219000,219000,219000,0
20240628,191000,209027349000,219000,219000,219000,219000,0
20240628,190900,209027349000,219000,219000,219000,219000,0
20240628,190800,209027349000,219000,219000,219000,219000,0
20240628,190700,209027349000,219000,219000,219000,219000,0
20240628,190600,209027349000,219000,219000,219000,219000,0
20240628,190500,209027349000,219000,219000,219000,219000,0
20240628,190400,209027349000,219000,219000,219000,219000,0
20240628,190300,209027349000,219000,219000,219000,219000,0
20240628,190200,209027349000,219000,219000,219000,219000,38567
20240628,190100,209027349000,219000,219000,219000,219000,0
20240628,190000,209027349000,219000,219000,219000,219000,0
20240628,185900,209027349000,219000,219000,219000,219000,0
20240628,185800,209027349000,219000,219000,219000,219000,0
20240628,185700,209027349000,219000,219000,219000,219000,0
20240628,185600,209027349000,219000,219000,219000,219000,0
20240628,185500,209027349000,219000,219000,219000,219000,0
20240628,185400,209027349000,219000,219000,219000,219000,0
20240628,185300,209027349000,219000,219000,219000,219000,0
20240628,185200,209027349000,219000,219000,219000,219000,0
20240628,185100,209027349000,219000,219000,219000,219000,0
20240628,185000,209027349000,219000,219000,219000,219000,0
20240628,184900,209027349000,219000,219000,219000,219000,0
20240628,184800,209027349000,219000,219000,219000,219000,0
20240628,184700,209027349000,219000,219000,219000,219000,0
20240628,184600,209027349000,219000,219000,219000,219000,0
20240628,184500,209027349000,219000,219000,219000,219000,0
20240628,184400,209027349000,219000,219000,219000,219000,0
20240628,184300,209027349000,219000,219000,219000,219000,0
20240628,184200,209027349000,219000,219000,219000,219000,0
20240628,184100,209027349000,219000,219000,219000,219000,0
20240628,184000,209027349000,219000,219000,219000,219000,0
20240628,183900,209027349000,219000,219000,219000,219000,0
20240628,183800,209027349000,219000,219000,219000,219000,0
20240628,183700,209027349000,219000,219000,219000,219000,0
20240628,183600,209027349000,219000,219000,219000,219000,0
20240628,183500,209027349000,219000,219000,219000,219000,0
20240628,183400,209027349000,219000,219000,219000,219000,0
20240628,183300,209027349000,219000,219000,219000,219000,0
20240628,183200,209027349000,219000,219000,219000,219000,38567
20240628,183100,209027349000,219000,219000,219000,219000,0
20240628,183000,209027349000,219000,219000,219000,219000,0
20240628,182900,209027349000,219000,219000,219000,219000,0
20240628,182800,209027349000,219000,219000,219000,219000,0
20240628,182700,209027349000,219000,219000,219000,219000,0
20240628,182600,209027349000,219000,219000,219000,219000,0
20240628,182500,209027349000,219000,219000,219000,219000,0
20240628,182400,209027349000,219000,219000,219000,219000,0
20240628,182300,209027349000,219000,219000,219000,219000,0
20240628,182200,209027349000,219000,219000,219000,219000,0
20240628,182100,209027349000,219000,219000,219000,219000,0
20240628,182000,209027349000,219000,219000,219000,219000,0
20240628,181900,209027349000,219000,219000,219000,219000,0
20240628,181800,209027349000,219000,219000,219000,219000,0
20240628,181700,209027349000,219000,219000,219000,219000,0
20240628,181600,209027349000,219000,219000,219000,219000,0
20240628,181500,209027349000,219000,219000,219000,219000,0
20240628,181400,209027349000,219000,219000,219000,219000,0
20240628,181300,209027349000,219000,219000,219000,219000,0
20240628,181200,209027349000,219000,219000,219000,219000,0
20240628,181100,209027349000,219000,219000,219000,219000,0
20240628,181000,209027349000,219000,219000,219000,219000,0
20240628,180900,209027349000,219000,219000,219000,219000,0
20240628,180800,209027349000,219000,219000,219000,219000,0
20240628,180700,209027349000,219000,219000,219000,219000,0
20240628,180600,209027349000,219000,219000,219000,219000,0
20240628,180500,209027349000,219000,219000,219000,219000,0
20240628,180400,209027349000,219000,219000,219000,219000,0
20240628,180300,209027349000,219000,219000,219000,219000,0
20240628,180200,209027349000,219000,219000,219000,219000,38567
20240628,180100,209027349000,219000,219000,219000,219000,0
20240628,180000,209027349000,219000,219000,219000,219000,0
20240628,175900,209027349000,219000,219000,219000,219000,0
20240628,175800,209027349000,219000,219000,219000,219000,0
20240628,175700,209027349000,219000,219000,219000,219000,0
20240628,175600,209027349000,219000,219000,219000,219000,0
20240628,175500,209027349000,219000,219000,219000,219000,0
20240628,175400,209027349000,219000,219000,219000,219000,0
20240628,175300,209027349000,219000,219000,219000,219000,0
20240628,175200,209027349000,219000,219000,219000,219000,0
20240628,175100,209027349000,219000,219000,219000,219000,0
20240628,175000,209027349000,219000,219000,219000,219000,0
20240628,174900,209027349000,219000,219000,219000,219000,0
20240628,174800,209027349000,219000,219000,219000,219000,0
20240628,174700,209027349000,219000,219000,219000,219000,0
20240628,174600,209027349000,219000,219000,219000,219000,0
20240628,174500,209027349000,219000,219000,219000,219000,0
20240628,174400,209027349000,219000,219000,219000,219000,0
20240628,174300,209027349000,219000,219000,219000,219000,0
20240628,174200,209027349000,219000,219000,219000,219000,0
20240628,174100,209027349000,219000,219000,219000,219000,0
20240628,174000,209027349000,219000,219000,219000,219000,0
20240628,173900,209027349000,219000,219000,219000,219000,0
20240628,173800,209027349000,219000,219000,219000,219000,0
20240628,173700,209027349000,219000,219000,219000,219000,0
20240628,173600,209027349000,219000,219000,219000,219000,0
20240628,173500,209027349000,219000,219000,219000,219000,0
20240628,173400,209027349000,219000,219000,219000,219000,0
20240628,173300,209027349000,219000,219000,219000,219000,0
20240628,173200,209027349000,219000,219000,219000,219000,38567
20240628,173100,209027349000,219000,219000,219000,219000,0
20240628,173000,209027349000,219000,219000,219000,219000,0
20240628,172900,209027349000,219000,219000,219000,219000,0
20240628,172800,209027349000,219000,219000,219000,219000,0
20240628,172700,209027349000,219000,219000,219000,219000,0
20240628,172600,209027349000,219000,219000,219000,219000,0
20240628,172500,209027349000,219000,219000,219000,219000,0
20240628,172400,209027349000,219000,219000,219000,219000,0
20240628,172300,209027349000,219000,219000,219000,219000,0
20240628,172200,209027349000,219000,219000,219000,219000,0
20240628,172100,209027349000,219000,219000,219000,219000,0
20240628,172000,209027349000,219000,219000,219000,219000,0
20240628,171900,209027349000,219000,219000,219000,219000,0
20240628,171800,209027349000,219000,219000,219000,219000,0
20240628,171700,209027349000,219000,219000,219000,219000,0
20240628,171600,209027349000,219000,219000,219000,219000,0
20240628,171500,209027349000,219000,219000,219000,219000,0
20240628,171400,209027349000,219000,219000,219000,219000,0
20240628,171300,209027349000,219000,219000,219000,219000,0
20240628,171200,209027349000,219000,219000,219000,219000,0
20240628,171100,209027349000,219000,219000,219000,219000,0
20240628,171000,209027349000,219000,219000,219000,219000,0
20240628,170900,209027349000,219000,219000,219000,219000,0
20240628,170800,209027349000,219000,219000,219000,219000,0
20240628,170700,209027349000,219000,219000,219000,219000,0
20240628,170600,209027349000,219000,219000,219000,219000,0
20240628,170500,209027349000,219000,219000,219000,219000,0
20240628,170400,209027349000,219000,219000,219000,219000,0
20240628,170300,209027349000,219000,219000,219000,219000,0
20240628,170200,209027349000,219000,219000,219000,219000,38567
20240628,170100,209027349000,219000,219000,219000,219000,0
20240628,170000,209027349000,219000,219000,219000,219000,0
20240628,165900,209027349000,219000,219000,219000,219000,0
20240628,165800,209027349000,219000,219000,219000,219000,0
20240628,165700,209027349000,219000,219000,219000,219000,0
20240628,165600,209027349000,219000,219000,219000,219000,0
20240628,165500,209027349000,219000,219000,219000,219000,0
20240628,165400,209027349000,219000,219000,219000,219000,0
20240628,165300,209027349000,219000,219000,219000,219000,0
20240628,165200,209027349000,219000,219000,219000,219000,0
20240628,165100,209027349000,219000,219000,219000,219000,0
20240628,165000,209027349000,219000,219000,219000,219000,0
20240628,164900,209027349000,219000,219000,219000,219000,0
20240628,164800,209027349000,219000,219000,219000,219000,0
20240628,164700,209027349000,219000,219000,219000,219000,0
20240628,164600,209027349000,219000,219000,219000,219000,0
20240628,164500,209027349000,219000,219000,219000,219000,0
20240628,164400,209027349000,219000,219000,219000,219000,0
20240628,164300,209027349000,219000,219000,219000,219000,0
20240628,164200,209027349000,219000,219000,219000,219000,0
20240628,164100,209027349000,219000,219000,219000,219000,0
20240628,164000,209027349000,219000,219000,219000,219000,0
20240628,163900,209027349000,219000,219000,219000,219000,0
20240628,163800,209027349000,219000,219000,219000,219000,0
20240628,163700,209027349000,219000,219000,219000,219000,0
20240628,163600,209027349000,219000,219000,219000,219000,0
20240628,163500,209027349000,219000,219000,219000,219000,0
20240628,163400,209027349000,219000,219000,219000,219000,0
20240628,163300,209027349000,219000,219000,219000,219000,0
20240628,163200,209027349000,219000,219000,219000,219000,38567
20240628,163100,209027349000,219000,219000,219000,219000,0
20240628,163000,209027349000,219000,219000,219000,219000,0
20240628,162900,209027349000,219000,219000,219000,219000,0
20240628,162800,209027349000,219000,219000,219000,219000,0
20240628,162700,209027349000,219000,219000,219000,219000,0
20240628,162600,209027349000,219000,219000,219000,219000,0
20240628,162500,209027349000,219000,219000,219000,219000,0
20240628,162400,209027349000,219000,219000,219000,219000,0
20240628,162300,209027349000,219000,219000,219000,219000,0
20240628,162200,209027349000,219000,219000,219000,219000,0
20240628,162100,209027349000,219000,219000,219000,219000,0
20240628,162000,209027349000,219000,219000,219000,219000,0
20240628,161900,209027349000,219000,219000,219000,219000,0
20240628,161800,209027349000,219000,219000,219000,219000,0
20240628,161700,209027349000,219000,219000,219000,219000,0
20240628,161600,209027349000,219000,219000,219000,219000,0
20240628,161500,209027349000,219000,219000,219000,219000,0
20240628,161400,209027349000,219000,219000,219000,219000,0
20240628,161300,209027349000,219000,219000,219000,219000,0
20240628,161200,209027349000,219000,219000,219000,219000,0
20240628,161100,209027349000,219000,219000,219000,219000,0
20240628,161000,209027349000,219000,219000,219000,219000,0
20240628,160900,209027349000,219000,219000,219000,219000,0
20240628,160800,209027349000,219000,219000,219000,219000,0
20240628,160700,209027349000,219000,219000,219000,219000,0
20240628,160600,209027349000,219000,219000,219000,219000,0
20240628,160500,209027349000,219000,219000,219000,219000,0
20240628,160400,209027349000,219000,219000,219000,219000,0
20240628,160300,209027349000,219000,219000,219000,219000,0
20240628,160200,209027349000,219000,219000,219000,219000,38567
20240628,160100,209027349000,219000,219000,219000,219000,0
20240628,160000,209027349000,219000,219000,219000,219000,0
20240628,155900,209027349000,219000,219000,219000,219000,0
20240628,155800,209027349000,219000,219000,219000,219000,0
20240628,155700,209027349000,219000,219000,219000,219000,0
20240628,155600,209027349000,219000,219000,219000,219000,0
20240628,155500,209027349000,219000,219000,219000,219000,0
20240628,155400,209027349000,219000,219000,219000,219000,0
20240628,155300,209027349000,219000,219000,219000,219000,0
20240628,155200,209027349000,219000,219000,219000,219000,0
20240628,155100,209027349000,219000,219000,219000,219000,0
20240628,155000,209027349000,219000,219000,219000,219000,0
20240628,154900,209027349000,219000,219000,219000,219000,0
20240628,154800,209027349000,219000,219000,219000,219000,0
20240628,154700,209027349000,219000,219000,219000,219000,0
20240628,154600,209027349000,219000,219000,219000,219000,0
20240628,154500,209027349000,219000,219000,219000,219000,0
20240628,154400,209027349000,219000,219000,219000,219000,0
20240628,154300,209027349000,219000,219000,219000,219000,0
20240628,154200,209027349000,219000,219000,219000,219000,0
20240628,154100,209027349000,219000,219000,219000,219000,0
20240628,154000,209027349000,219000,219000,219000,219000,0
20240628,153900,209027349000,219000,219000,219000,219000,0
20240628,153800,209027349000,219000,219000,219000,219000,0
20240628,153700,209027349000,219000,219000,219000,219000,0
20240628,153600,209027349000,219000,219000,219000,219000,0
20240628,153500,209027349000,219000,219000,219000,219000,0
20240628,153400,209027349000,219000,219000,219000,219000,0
20240628,153300,209027349000,219000,219000,219000,219000,0
20240628,153200,209027349000,219000,219000,219000,219000,38567
20240628,153100,209027349000,219000,219000,219000,219000,0
20240628,153000,209027349000,219000,219000,219000,219000,38567
20240628,152900,200581176000,219000,219000,219000,219000,0
20240628,152800,200581176000,219000,219000,219000,219000,0
20240628,152700,200581176000,219000,219000,219000,219000,0
20240628,152600,200581176000,219000,219000,219000,219000,0
20240628,152500,200581176000,219000,219000,219000,219000,0
20240628,152400,200581176000,219000,219000,219000,219000,0
20240628,152300,200581176000,219000,219000,219000,219000,0
20240628,152200,200581176000,219000,219000,219000,219000,0
20240628,152100,200581176000,219000,219000,219000,219000,0
20240628,152000,200581176000,219000,219000,219000,219000,0
20240628,151900,200581176000,219000,220000,220500,219000,3125
20240628,151800,199894415500,220000,220000,221000,219500,3368
20240628,151700,199153406500,220000,220500,221000,220000,2260
20240628,151600,198655276000,220500,220000,221000,220000,2563
20240628,151500,198090082500,220000,220500,221000,220000,3023
20240628,151400,197423193500,221000,220500,221500,220000,1885
20240628,151300,197007230500,220500,219500,221000,219500,3871
20240628,151200,196154786000,219500,219500,220500,218500,6322
20240628,151100,194765488000,219500,219000,220000,218000,3289
20240628,151000,194044680500,218000,218500,219500,218000,2299
20240628,150900,193541959000,218500,219000,219500,218000,2847
20240628,150800,192919212500,218500,219000,220000,218500,2523
20240628,150700,192366662500,219500,219500,220000,219000,1987
20240628,150600,191931115000,219000,219000,220000,218500,4503
20240628,150500,190946158000,219000,218500,220500,218500,3152
20240628,150400,190254977500,218500,219500,220500,218500,5696
20240628,150300,189005784500,219500,219500,220500,219500,3253
20240628,150200,188290391000,219500,219500,221000,219500,3862
20240628,150100,187441260000,219500,219000,220500,218500,3015
20240628,150000,186779398000,219000,219000,221000,218000,3854
20240628,145900,185934727000,219500,218000,221500,218000,8840
20240628,145800,184000106000,218000,220000,220500,217500,11930
20240628,145700,181391008500,220000,221000,221500,219500,9546
20240628,145600,179287477500,221000,221500,222500,221000,2172
20240628,145500,178806837500,221500,221000,223000,221000,5217
20240628,145400,177648704500,221000,221000,221500,220500,3025
20240628,145300,176980806500,221000,221000,222000,220000,2028
20240628,145200,176532703500,220000,221500,222000,220000,7722
20240628,145100,174826766500,221500,221000,222500,221000,4282
20240628,145000,173877386500,221500,222000,223000,221000,5995
20240628,144900,172547903500,222000,223000,223500,221000,8780
20240628,144800,170595792000,223000,223500,224000,222500,2620
20240628,144700,170011173500,223500,225000,225500,223500,3616
20240628,144600,169199864500,224500,224000,226000,224000,4488
20240628,144500,168188874000,224000,223000,224500,222500,6219
20240628,144400,166800745500,223500,224000,224500,222500,6789
20240628,144300,165283743000,223500,224000,225000,223500,3564
20240628,144200,164485276000,224000,225500,226000,223500,10960
20240628,144100,162026055000,226000,225500,226500,225000,5367
20240628,144000,160815350500,226000,226500,227000,225500,6045
20240628,143900,159449159500,226500,228500,229000,226500,8748
20240628,143800,157460849000,229000,228500,229500,228000,3969
20240628,143700,156553608000,228500,230500,231000,228000,12003
20240628,143600,153801244500,230500,232000,232000,230500,5719
20240628,143500,152480980500,231500,232500,233500,231500,3070
20240628,143400,151768028500,232500,233000,233500,232500,1715
20240628,143300,151368410500,232500,232500,233000,232000,1018
20240628,143200,151131517500,233000,233000,233000,232000,1020
20240628,143100,150894166500,233000,232000,233500,232000,2462
20240628,143000,150321332500,232500,231500,232500,231000,2022
20240628,142900,149852514000,231500,231500,232500,231000,2449
20240628,142800,149284989000,231500,231500,233000,231000,2907
20240628,142700,148610112500,231500,233000,233500,231000,3803
20240628,142600,147728287000,232500,233500,234000,232500,1762
20240628,142500,147317528000,234000,232500,234500,232000,4028
20240628,142400,146375678500,232500,232000,233500,232000,2432
20240628,142300,145809799000,232000,232500,233000,231500,6501
20240628,142200,144301078000,232500,233000,233500,232500,2148
20240628,142100,143800905000,233000,235500,235500,232500,6837
20240628,142000,142204697000,235000,234500,235500,234500,1954
20240628,141900,141745446000,235000,234500,235500,234500,2086
20240628,141800,141255723500,235000,236500,236500,234500,4573
20240628,141700,140179463500,236500,235500,236500,235500,1542
20240628,141600,139815778000,236000,236000,237000,235500,2326
20240628,141500,139266291500,236000,236500,237500,235000,4985
20240628,141400,138089764000,236500,237000,238000,235000,6303
20240628,141300,136600034000,236500,239500,240000,236000,8837
20240628,141200,134493093500,239500,239500,240000,238000,21275
20240628,141100,129400825000,239000,237000,239500,235500,16534
20240628,141000,125475949000,237000,234000,237500,233500,8347
20240628,140900,123508922500,233500,232500,234500,232500,2050
20240628,140800,123030754500,232500,232500,234500,232000,5392
20240628,140700,121774822000,232000,233000,233500,232000,2542
20240628,140600,121183155000,233500,233500,234000,233000,1447
20240628,140500,120845069000,233500,234000,235000,233500,2089
20240628,140400,120355687000,234000,234500,235500,233500,3326
20240628,140300,119575741500,234000,234000,235500,233000,3715
20240628,140200,118704175000,233500,234000,235000,233500,7280
20240628,140100,116997785500,234500,232000,234500,231500,4764
20240628,140000,115885926000,232000,231000,232500,230500,4112
20240628,135900,114934431500,231500,230000,231500,229500,2502
20240628,135800,114358152500,229500,230500,231000,229500,2630
20240628,135700,113752796500,231000,233000,233500,230000,4898
20240628,135600,112619166500,233500,230500,233500,230500,5411
20240628,135500,111361936000,231000,231000,232000,230000,3615
20240628,135400,110527042500,230500,230000,232000,229500,3547
20240628,135300,109707444500,231000,231000,232500,229500,5526
20240628,135200,108432467500,231500,233500,233500,230500,3989
20240628,135100,107507948000,233500,233000,235500,232000,18564
20240628,135000,103157390000,233500,229000,233500,228000,8213
20240628,134900,101261621500,229000,230000,231000,229000,3055
20240628,134800,100559722500,230000,230000,231000,230000,2502
20240628,134700,99983148500,230000,231500,232000,229500,7111
20240628,134600,98344312000,231500,231000,232500,230500,7600
20240628,134500,96584807000,231000,229500,232000,229500,8738
20240628,134400,94568986000,229500,228000,230000,227000,8282
20240628,134300,92677736500,228000,226500,229000,226000,13752
20240628,134200,89555311000,226500,230500,233000,226500,21175
20240628,134100,84682342000,230500,235000,237000,230000,27144
20240628,134000,78361800500,235000,239000,241000,232500,97642
20240628,133900,55067850500,226500,226500,226500,226500,0
20240628,133800,55067850500,226500,226500,226500,226500,0
20240628,133700,55067850500,226500,226500,226500,226500,0
20240628,133600,55067850500,226500,226500,226500,226500,0
20240628,133500,55067850500,226500,226500,226500,226500,0
20240628,133400,55067850500,226500,226500,226500,226500,0
20240628,133300,55067850500,226500,226500,226500,226500,0
20240628,133200,55067850500,226500,226500,226500,226500,0
20240628,133100,55067850500,226500,226500,226500,226500,0
20240628,133000,55067850500,226500,226500,226500,226500,0
20240628,132900,55067850500,226500,226500,226500,226500,0
20240628,132800,55067850500,226500,226500,226500,226500,0
20240628,132700,55067850500,226500,226500,226500,226500,0
20240628,132600,55067850500,226500,226500,226500,226500,0
20240628,132500,55067850500,226500,226500,226500,226500,0
20240628,132400,55067850500,226500,226500,226500,226500,0
20240628,132300,55067850500,226500,226500,226500,226500,0
20240628,132200,55067850500,226500,226500,226500,226500,0
20240628,132100,55067850500,226500,226500,226500,226500,0
20240628,132000,55067850500,226500,226500,226500,226500,0
20240628,131900,55067850500,226500,226500,226500,226500,0
20240628,131800,55067850500,226500,226500,226500,226500,0
20240628,131700,55067850500,226500,226500,226500,226500,0
20240628,131600,55067850500,226500,226500,226500,226500,0
20240628,131500,55067850500,226500,226500,226500,226500,0
20240628,131400,55067850500,226500,226500,226500,226500,0
20240628,131300,55067850500,226500,226500,226500,226500,0
20240628,131200,55067850500,226500,226500,226500,226500,0
20240628,131100,55067850500,226500,226500,226500,226500,0
20240628,131000,55067850500,226500,226500,226500,226500,0
20240628,130900,55067850500,226500,226500,226500,226500,0
20240628,130800,55067850500,226500,226500,226500,226500,0
20240628,130700,55067850500,226500,226500,226500,226500,0
20240628,130600,55067850500,226500,226500,226500,226500,0
20240628,130500,55067850500,226500,226500,226500,226500,0
20240628,130400,55067850500,226500,226500,226500,226500,0
20240628,130300,55067850500,226500,226500,226500,226500,0
20240628,130200,55067850500,226500,226500,226500,226500,0
20240628,130100,55067850500,226500,226500,226500,226500,0
20240628,130000,55067850500,226500,226500,226500,226500,0
20240628,125900,55067850500,226500,226500,227000,226500,667
20240628,125800,54916587000,226500,227500,227500,226500,1075
20240628,125700,54672815000,227000,226000,227500,226000,1139
20240628,125600,54414409500,226000,225500,227000,225000,1896
20240628,125500,53985912500,225000,224500,225500,224500,758
20240628,125400,53815485000,225000,224500,225000,224000,474
20240628,125300,53708978000,224500,224500,225000,224000,477
20240628,125200,53601888000,224500,225000,225000,224000,478
20240628,125100,53494554000,225000,225000,225500,224500,517
20240628,125000,53378330500,225000,224500,225000,224000,467
20240628,124900,53273508000,224500,224500,225000,223500,437
20240628,124800,53175413500,224500,225000,225000,224000,713
20240628,124700,53015487000,224500,224500,225000,224000,525
20240628,124600,52897556500,224500,225000,225500,224500,995
20240628,124500,52673685000,225000,224500,225500,224000,710
20240628,124400,52514054000,224500,225000,225000,224500,580
20240628,124300,52383749500,225000,224000,225000,223500,1488
20240628,124200,52049922500,224000,223500,224000,223500,561
20240628,124100,51924368500,223500,223500,224500,223500,642
20240628,124000,51780594500,223500,223500,224500,223000,596
20240628,123900,51647231000,224000,223500,224000,223500,915
20240628,123800,51442424500,223500,223500,224000,223000,561
20240628,123700,51316952000,224000,223500,224000,223000,824
20240628,123600,51132731000,223500,223500,224000,223000,498
20240628,123500,51021350500,223500,223000,224000,223000,573
20240628,123400,50893253000,224000,223000,224000,223000,747
20240628,123300,50726095000,223000,223000,224000,223000,453
20240628,123200,50624792500,223000,223000,224000,222500,790
20240628,123100,50448401000,223000,223500,223500,222500,559
20240628,123000,50323744000,223500,223000,223500,222500,245
20240628,122900,50269110500,223000,223500,223500,223000,657
20240628,122800,50122446000,223000,223500,224000,223000,647
20240628,122700,49977925000,223500,223000,224000,223000,554
20240628,122600,49854205000,223500,222000,223500,222000,1010
20240628,122500,49629027000,222500,222000,223000,222000,480
20240628,122400,49522348000,222000,222000,222500,221500,515
20240628,122300,49407974000,222000,222000,222500,221500,281
20240628,122200,49345636500,222000,222000,222500,221500,509
20240628,122100,49232764000,222000,222000,222500,222000,841
20240628,122000,49046036500,222000,222500,222500,222000,509
20240628,121900,48932960000,222500,222000,222500,222000,551
20240628,121800,48810595000,222000,222500,223000,222000,1682
20240628,121700,48436467500,222500,222500,223000,222000,657
20240628,121600,48290336000,222500,222000,222500,221500,553
20240628,121500,48167585000,222000,221500,222500,221500,593
20240628,121400,48035987000,221500,220500,222000,220500,1204
20240628,121300,47769687500,220500,220500,221000,220500,314
20240628,121200,47700421500,220500,220500,221000,220500,382
20240628,121100,47616139000,220500,220500,221000,219500,2409
20240628,121000,47085875000,221000,221000,221000,220000,906
20240628,120900,46886102500,221000,221000,221500,220500,531
20240628,120800,46768880500,221000,221500,222000,220000,1966
20240628,120700,46335119000,221000,221000,221500,220500,341
20240628,120600,46259839500,220500,220500,221000,220500,531
20240628,120500,46142726000,221000,220500,221500,220000,3613
20240628,120400,45346092500,221000,221000,221500,220500,1679
20240628,120300,44975527000,221000,221000,222000,220500,957
20240628,120200,44764091000,221500,221500,222000,220500,2864
20240628,120100,44130369000,222000,221500,222000,221000,1219
20240628,120000,43860300000,221500,221500,222000,221000,571
20240628,115900,43733778000,221000,221500,222000,221000,528
20240628,115800,43616899000,221000,222000,222500,221000,1215
20240628,115700,43347832000,222000,222500,222500,221500,2556
20240628,115600,42780742500,222500,222500,223000,222000,1530
20240628,115500,42440425000,222500,222500,223000,222500,613
20240628,115400,42304028500,223000,222500,223500,222500,603
20240628,115300,42169822500,222500,223000,223500,222500,645
20240628,115200,42026006000,222500,223000,223500,222500,744
20240628,115100,41860231500,223000,223000,224000,222500,3498
20240628,115000,41080882500,222500,223500,223500,222500,670
20240628,114900,40931585500,223000,223500,224000,222500,1812
20240628,114800,40527262500,223500,224000,224500,223000,1002
20240628,114700,40303341500,224000,224000,224500,223500,1171
20240628,114600,40041280000,224500,223500,224500,223000,915
20240628,114500,39836461500,224000,223000,224500,223000,833
20240628,114400,39650244500,224000,223500,224500,223000,1418
20240628,114300,39333369500,223500,223500,224500,223000,1098
20240628,114200,39087855500,223500,223500,224500,223000,1833
20240628,114100,38677962000,224000,223500,224500,223500,1334
20240628,114000,38379473500,223500,224000,224000,223000,1097
20240628,113900,38134344000,224000,223500,224500,223000,1473
20240628,113800,37804911000,223500,224000,224500,223500,662
20240628,113700,37656742000,224000,224500,225500,224000,1311
20240628,113600,37362430500,224500,225000,226000,224000,875
20240628,113500,37165850500,224000,224500,225500,224000,918
20240628,113400,36959417500,224500,224500,225000,224000,430
20240628,113300,36862930500,224500,224000,225000,223500,832
20240628,113200,36676315000,224000,224000,224500,223500,661
20240628,113100,36528257500,224000,223500,224500,223500,902
20240628,113000,36326348000,223500,223500,224000,222500,1185
20240628,112900,36061741500,224000,223000,224000,222500,959
20240628,112800,35847697000,223500,223000,224500,223000,1373
20240628,112700,35540583000,223000,224000,224000,223000,1959
20240628,112600,35103140500,224500,224000,224500,224000,443
20240628,112500,35003901500,224000,224000,224500,223500,567
20240628,112400,34876964000,224500,224000,225000,224000,589
20240628,112300,34744854000,224000,224500,225000,223500,1717
20240628,112200,34360690500,224500,224500,225000,223500,1170
20240628,112100,34098426500,224000,224000,224500,223500,1008
20240628,112000,33872600500,224000,224000,224500,224000,684
20240628,111900,33719374000,224000,224500,225000,224000,543
20240628,111800,33597676000,224500,224500,225000,224000,741
20240628,111700,33431259500,224500,224500,225000,224000,505
20240628,111600,33318005500,224500,224500,225000,224000,430
20240628,111500,33221521500,224500,224500,225500,224000,1359
20240628,111400,32916430000,224500,224500,225500,224500,573
20240628,111300,32787722500,224500,224500,226000,224500,1198
20240628,111200,32518177000,224500,224500,225000,224000,839
20240628,111100,32329892000,224500,224500,225000,224000,928
20240628,111000,32121595500,224500,224000,225000,223500,901
20240628,110900,31919813500,224500,225500,225500,224000,1785
20240628,110800,31518857500,225000,225500,226000,225000,1537
20240628,110700,31172338000,225500,226000,226500,225500,1242
20240628,110600,30891670500,226000,226000,226500,226000,1355
20240628,110500,30585420500,226000,226500,227000,226000,1425
20240628,110400,30262716500,226500,226500,227000,226500,455
20240628,110300,30159640500,226500,226500,227500,226500,487
20240628,110200,30049213500,226500,227000,227500,226000,800
20240628,110100,29867962500,227000,227000,228000,226500,744
20240628,110000,29699183000,227000,227000,228000,226500,374
20240628,105900,29614207500,227000,227000,228000,226000,1328
20240628,105800,29313141000,226500,226500,227000,226500,1242
20240628,105700,29031667500,226500,227000,227500,226500,533
20240628,105600,28910750000,227000,227500,228000,226500,1215
20240628,105500,28634747000,228000,228000,228000,227000,534
20240628,105400,28513248000,227500,227000,228000,227000,518
20240628,105300,28395305000,228000,227000,228000,226500,1189
20240628,105200,28125426000,227000,227000,227500,227000,1095
20240628,105100,27876690500,227000,227500,227500,227000,520
20240628,105000,27758601000,227000,227500,228000,227000,1774
20240628,104900,27354770000,227500,227000,228000,226500,1862
20240628,104800,26931670000,227000,228000,228000,227000,2663
20240628,104700,26325444500,228000,228500,229000,228000,1468
20240628,104600,25990503500,228000,228000,229000,227500,1391
20240628,104500,25673137000,228000,228000,229000,228000,669
20240628,104400,25520390500,228000,228500,229500,228000,1167
20240628,104300,25253875500,229500,229000,230000,228000,3134
20240628,104200,24536517000,229500,229500,230000,228500,701
20240628,104100,24375824500,229500,229000,230000,229000,740
20240628,104000,24205951000,229000,229000,230000,228500,1021
20240628,103900,23971658500,229000,229500,230000,228500,5044
20240628,103800,22817184500,230000,230000,230000,229000,723
20240628,103700,22651285000,229500,229500,230000,229000,287
20240628,103600,22585412500,229000,229500,230000,229000,582
20240628,103500,22451882000,229500,229000,230000,229000,391
20240628,103400,22362198500,229000,229000,229500,229000,465
20240628,103300,22255542500,229000,229500,230000,229000,552
20240628,103200,22128893000,229500,229500,230000,229500,461
20240628,103100,22023073000,229500,229500,230000,229500,205
20240628,103000,21976011000,229500,230000,230500,229500,736
20240628,102900,21806692000,230000,230000,230500,230000,1222
20240628,102800,21525607000,230000,231000,231000,230000,1220
20240628,102700,21244422500,230500,230500,231000,230500,305
20240628,102600,21174048000,231000,231000,231500,230500,302
20240628,102500,21104357500,231500,231000,231500,231000,638
20240628,102400,20956945500,231000,231000,231500,231000,274
20240628,102300,20893631500,231000,231500,232000,231000,533
20240628,102200,20770260000,231500,231000,232000,231000,233
20240628,102100,20716315500,231000,231000,231500,231000,200
20240628,102000,20670052500,231500,231000,231500,231000,251
20240628,101900,20612056500,231500,231500,232000,231000,301
20240628,101800,20542346500,231500,231500,232000,231000,364
20240628,101700,20458073000,231000,231500,231500,231000,139
20240628,101600,20425947000,231000,231000,231500,231000,461
20240628,101500,20319438500,230500,231000,231000,230500,221
20240628,101400,20268448000,230500,231000,231500,230500,87
20240628,101300,20248363500,231000,230500,231000,230500,326
20240628,101200,20173168000,230500,231000,232000,230500,398
20240628,101100,20081191000,231000,231000,231500,231000,295
20240628,101000,20012978500,231000,231000,231500,231000,236
20240628,100900,19958440000,231500,231500,232000,231000,832
20240628,100800,19765934500,231500,231500,232000,231500,462
20240628,100700,19658842500,231500,231500,232000,231500,273
20240628,100600,19595619000,231500,230500,232000,230500,1280
20240628,100500,19299846000,231000,230500,231000,230000,1918
20240628,100400,18857674500,231000,231500,231500,231000,419
20240628,100300,18760862000,231000,232500,232500,231000,2176
20240628,100200,18257035000,232500,233500,233500,232000,1365
20240628,100100,17939391000,233500,233500,234000,233000,1074
20240628,100000,17688696000,233500,234500,234500,233500,310
20240628,095900,17616187000,234000,234000,234500,234000,284
20240628,095800,17549679000,234000,234000,234500,234000,212
20240628,095700,17500023500,234500,234000,235000,234000,393
20240628,095600,17407832500,234500,234000,234500,233500,911
20240628,095500,17194388000,234000,234500,234500,234000,341
20240628,095400,17114476500,234500,235000,236000,234000,2002
20240628,095300,16643936500,235000,236000,236000,235000,2008
20240628,095200,16170717500,236000,236500,237000,236000,1330
20240628,095100,15856209500,236500,236000,237000,236000,2757
20240628,095000,15203722500,236000,236000,237000,236000,3392
20240628,094900,14401430500,236500,235000,237000,235000,5510
20240628,094800,13100902000,235000,234500,235500,234000,4414
20240628,094700,12063393500,234500,234500,235000,234000,977
20240628,094600,11834057500,234000,234000,235000,234000,863
20240628,094500,11631612000,234500,233500,235000,233500,2393
20240628,094400,11070812000,234000,233500,234000,233000,422
20240628,094300,10972124000,233500,233500,234000,233000,883
20240628,094200,10765682500,233500,232500,233500,232500,500
20240628,094100,10649208000,233000,233500,233500,232500,594
20240628,094000,10510817500,233000,233000,233500,233000,523
20240628,093900,10388761000,233000,232500,234000,232000,1077
20240628,093800,10137652500,233000,233000,233000,232000,557
20240628,093700,10008078500,232500,233500,233500,232500,977
20240628,093600,9780215500,233500,233500,234000,233000,704
20240628,093500,9615722000,233500,233500,234000,233000,691
20240628,093400,9454403000,233500,233000,234000,233000,447
20240628,093300,9349935000,233500,233000,233500,233000,588
20240628,093200,9212681500,233000,233500,234000,233000,894
20240628,093100,9003932000,233000,233000,234000,233000,545
20240628,093000,8876617500,233500,233000,233500,233000,434
20240628,092900,8775301500,233500,232500,233500,232500,362
20240628,092800,8690935000,232500,232500,232500,232000,344
20240628,092700,8610991000,232000,231500,232000,231000,504
20240628,092600,8494116000,231500,230500,232000,230500,835
20240628,092500,8300980500,231000,230500,231500,230500,384
20240628,092400,8212283500,230500,231500,231500,230500,976
20240628,092300,7986657000,231500,231000,231500,231000,722
20240628,092200,7819696000,231000,231500,232000,231000,1093
20240628,092100,7566457000,231500,232500,232500,231500,1174
20240628,092000,7293962000,232500,233000,233000,232000,812
20240628,091900,7104996000,232500,233500,233500,232500,970
20240628,091800,6878775500,233000,233000,233500,233000,1032
20240628,091700,6638227500,233000,233500,233500,232500,771
20240628,091600,6458580000,233000,233000,233500,233000,710
20240628,091500,6292885500,233500,233500,233500,233000,562
20240628,091400,6161675500,233500,233500,234000,233000,448
20240628,091300,6057058500,233500,233500,233500,232500,1208
20240628,091200,5775404500,233000,233500,234000,232500,1112
20240628,091100,5515948500,233500,233000,234000,233000,495
20240628,091000,5400297000,233000,233000,233500,232500,642
20240628,090900,5250618000,233000,232000,233000,232000,611
20240628,090800,5108523500,232000,232000,233000,231500,629
20240628,090700,4962443000,231500,231500,232500,231500,706
20240628,090600,4798691000,231500,233000,233000,231500,1739
20240628,090500,4394438000,233000,233000,233500,232500,1596
20240628,090400,4022383000,233500,233500,235000,233000,1331
20240628,090300,3711230000,234000,234000,236000,233500,2790
20240628,090200,3057459500,234500,233000,235500,233000,6303
20240628,090100,1579105500,233000,232500,233500,231500,2844
20240628,090000,917861500,232000,232000,233000,231000,3955