KissMeData/096530/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,5279751200,20750,20750,20750,20750,10873
20230628,194500,5279751200,20750,20750,20750,20750,0
20230628,194400,5279751200,20750,20750,20750,20750,0
20230628,194300,5279751200,20750,20750,20750,20750,0
20230628,194200,5279751200,20750,20750,20750,20750,0
20230628,194100,5279751200,20750,20750,20750,20750,0
20230628,194000,5279751200,20750,20750,20750,20750,0
20230628,193900,5279751200,20750,20750,20750,20750,0
20230628,193800,5279751200,20750,20750,20750,20750,0
20230628,193700,5279751200,20750,20750,20750,20750,0
20230628,193600,5279751200,20750,20750,20750,20750,0
20230628,193500,5279751200,20750,20750,20750,20750,0
20230628,193400,5279751200,20750,20750,20750,20750,0
20230628,193300,5279751200,20750,20750,20750,20750,0
20230628,193200,5279751200,20750,20750,20750,20750,0
20230628,193100,5279751200,20750,20750,20750,20750,0
20230628,193000,5279751200,20750,20750,20750,20750,0
20230628,192900,5279751200,20750,20750,20750,20750,0
20230628,192800,5279751200,20750,20750,20750,20750,0
20230628,192700,5279751200,20750,20750,20750,20750,0
20230628,192600,5279751200,20750,20750,20750,20750,0
20230628,192500,5279751200,20750,20750,20750,20750,0
20230628,192400,5279751200,20750,20750,20750,20750,0
20230628,192300,5279751200,20750,20750,20750,20750,0
20230628,192200,5279751200,20750,20750,20750,20750,0
20230628,192100,5279751200,20750,20750,20750,20750,0
20230628,192000,5279751200,20750,20750,20750,20750,0
20230628,191900,5279751200,20750,20750,20750,20750,0
20230628,191800,5279751200,20750,20750,20750,20750,0
20230628,191700,5279751200,20750,20750,20750,20750,0
20230628,191600,5279751200,20750,20750,20750,20750,10873
20230628,191500,5279751200,20750,20750,20750,20750,0
20230628,191400,5279751200,20750,20750,20750,20750,0
20230628,191300,5279751200,20750,20750,20750,20750,0
20230628,191200,5279751200,20750,20750,20750,20750,0
20230628,191100,5279751200,20750,20750,20750,20750,0
20230628,191000,5279751200,20750,20750,20750,20750,0
20230628,190900,5279751200,20750,20750,20750,20750,0
20230628,190800,5279751200,20750,20750,20750,20750,0
20230628,190700,5279751200,20750,20750,20750,20750,0
20230628,190600,5279751200,20750,20750,20750,20750,0
20230628,190500,5279751200,20750,20750,20750,20750,0
20230628,190400,5279751200,20750,20750,20750,20750,0
20230628,190300,5279751200,20750,20750,20750,20750,0
20230628,190200,5279751200,20750,20750,20750,20750,0
20230628,190100,5279751200,20750,20750,20750,20750,0
20230628,190000,5279751200,20750,20750,20750,20750,0
20230628,185900,5279751200,20750,20750,20750,20750,0
20230628,185800,5279751200,20750,20750,20750,20750,0
20230628,185700,5279751200,20750,20750,20750,20750,0
20230628,185600,5279751200,20750,20750,20750,20750,0
20230628,185500,5279751200,20750,20750,20750,20750,0
20230628,185400,5279751200,20750,20750,20750,20750,0
20230628,185300,5279751200,20750,20750,20750,20750,0
20230628,185200,5279751200,20750,20750,20750,20750,0
20230628,185100,5279751200,20750,20750,20750,20750,0
20230628,185000,5279751200,20750,20750,20750,20750,0
20230628,184900,5279751200,20750,20750,20750,20750,0
20230628,184800,5279751200,20750,20750,20750,20750,0
20230628,184700,5279751200,20750,20750,20750,20750,0
20230628,184600,5279751200,20750,20750,20750,20750,10873
20230628,184500,5279751200,20750,20750,20750,20750,0
20230628,184400,5279751200,20750,20750,20750,20750,0
20230628,184300,5279751200,20750,20750,20750,20750,0
20230628,184200,5279751200,20750,20750,20750,20750,0
20230628,184100,5279751200,20750,20750,20750,20750,0
20230628,184000,5279751200,20750,20750,20750,20750,0
20230628,183900,5279751200,20750,20750,20750,20750,0
20230628,183800,5279751200,20750,20750,20750,20750,0
20230628,183700,5279751200,20750,20750,20750,20750,0
20230628,183600,5279751200,20750,20750,20750,20750,0
20230628,183500,5279751200,20750,20750,20750,20750,0
20230628,183400,5279751200,20750,20750,20750,20750,0
20230628,183300,5279751200,20750,20750,20750,20750,0
20230628,183200,5279751200,20750,20750,20750,20750,0
20230628,183100,5279751200,20750,20750,20750,20750,0
20230628,183000,5279751200,20750,20750,20750,20750,0
20230628,182900,5279751200,20750,20750,20750,20750,0
20230628,182800,5279751200,20750,20750,20750,20750,0
20230628,182700,5279751200,20750,20750,20750,20750,0
20230628,182600,5279751200,20750,20750,20750,20750,0
20230628,182500,5279751200,20750,20750,20750,20750,0
20230628,182400,5279751200,20750,20750,20750,20750,0
20230628,182300,5279751200,20750,20750,20750,20750,0
20230628,182200,5279751200,20750,20750,20750,20750,0
20230628,182100,5279751200,20750,20750,20750,20750,0
20230628,182000,5279751200,20750,20750,20750,20750,0
20230628,181900,5279751200,20750,20750,20750,20750,0
20230628,181800,5279751200,20750,20750,20750,20750,0
20230628,181700,5279751200,20750,20750,20750,20750,0
20230628,181600,5279751200,20750,20750,20750,20750,10873
20230628,181500,5279751200,20750,20750,20750,20750,0
20230628,181400,5279751200,20750,20750,20750,20750,0
20230628,181300,5279751200,20750,20750,20750,20750,0
20230628,181200,5279751200,20750,20750,20750,20750,0
20230628,181100,5279751200,20750,20750,20750,20750,0
20230628,181000,5279751200,20750,20750,20750,20750,0
20230628,180900,5279751200,20750,20750,20750,20750,0
20230628,180800,5279751200,20750,20750,20750,20750,0
20230628,180700,5279751200,20750,20750,20750,20750,0
20230628,180600,5279751200,20750,20750,20750,20750,0
20230628,180500,5279751200,20750,20750,20750,20750,0
20230628,180400,5279751200,20750,20750,20750,20750,0
20230628,180300,5279751200,20750,20750,20750,20750,0
20230628,180200,5279751200,20750,20750,20750,20750,0
20230628,180100,5279751200,20750,20750,20750,20750,0
20230628,180000,5279751200,20750,20750,20750,20750,0
20230628,175900,5279751200,20750,20750,20750,20750,0
20230628,175800,5279751200,20750,20750,20750,20750,0
20230628,175700,5279751200,20750,20750,20750,20750,0
20230628,175600,5279751200,20750,20750,20750,20750,0
20230628,175500,5279751200,20750,20750,20750,20750,0
20230628,175400,5279751200,20750,20750,20750,20750,0
20230628,175300,5279751200,20750,20750,20750,20750,0
20230628,175200,5279751200,20750,20750,20750,20750,0
20230628,175100,5279751200,20750,20750,20750,20750,0
20230628,175000,5279751200,20750,20750,20750,20750,0
20230628,174900,5279751200,20750,20750,20750,20750,0
20230628,174800,5279751200,20750,20750,20750,20750,0
20230628,174700,5279751200,20750,20750,20750,20750,0
20230628,174600,5279751200,20750,20750,20750,20750,10873
20230628,174500,5279751200,20750,20750,20750,20750,0
20230628,174400,5279751200,20750,20750,20750,20750,0
20230628,174300,5279751200,20750,20750,20750,20750,0
20230628,174200,5279751200,20750,20750,20750,20750,0
20230628,174100,5279751200,20750,20750,20750,20750,0
20230628,174000,5279751200,20750,20750,20750,20750,0
20230628,173900,5279751200,20750,20750,20750,20750,0
20230628,173800,5279751200,20750,20750,20750,20750,0
20230628,173700,5279751200,20750,20750,20750,20750,0
20230628,173600,5279751200,20750,20750,20750,20750,0
20230628,173500,5279751200,20750,20750,20750,20750,0
20230628,173400,5279751200,20750,20750,20750,20750,0
20230628,173300,5279751200,20750,20750,20750,20750,0
20230628,173200,5279751200,20750,20750,20750,20750,0
20230628,173100,5279751200,20750,20750,20750,20750,0
20230628,173000,5279751200,20750,20750,20750,20750,0
20230628,172900,5279751200,20750,20750,20750,20750,0
20230628,172800,5279751200,20750,20750,20750,20750,0
20230628,172700,5279751200,20750,20750,20750,20750,0
20230628,172600,5279751200,20750,20750,20750,20750,0
20230628,172500,5279751200,20750,20750,20750,20750,0
20230628,172400,5279751200,20750,20750,20750,20750,0
20230628,172300,5279751200,20750,20750,20750,20750,0
20230628,172200,5279751200,20750,20750,20750,20750,0
20230628,172100,5279751200,20750,20750,20750,20750,0
20230628,172000,5279751200,20750,20750,20750,20750,0
20230628,171900,5279751200,20750,20750,20750,20750,0
20230628,171800,5279751200,20750,20750,20750,20750,0
20230628,171700,5279751200,20750,20750,20750,20750,0
20230628,171600,5279751200,20750,20750,20750,20750,10873
20230628,171500,5279751200,20750,20750,20750,20750,0
20230628,171400,5279751200,20750,20750,20750,20750,0
20230628,171300,5279751200,20750,20750,20750,20750,0
20230628,171200,5279751200,20750,20750,20750,20750,0
20230628,171100,5279751200,20750,20750,20750,20750,0
20230628,171000,5279751200,20750,20750,20750,20750,0
20230628,170900,5279751200,20750,20750,20750,20750,0
20230628,170800,5279751200,20750,20750,20750,20750,0
20230628,170700,5279751200,20750,20750,20750,20750,0
20230628,170600,5279751200,20750,20750,20750,20750,0
20230628,170500,5279751200,20750,20750,20750,20750,0
20230628,170400,5279751200,20750,20750,20750,20750,0
20230628,170300,5279751200,20750,20750,20750,20750,0
20230628,170200,5279751200,20750,20750,20750,20750,0
20230628,170100,5279751200,20750,20750,20750,20750,0
20230628,170000,5279751200,20750,20750,20750,20750,0
20230628,165900,5279751200,20750,20750,20750,20750,0
20230628,165800,5279751200,20750,20750,20750,20750,0
20230628,165700,5279751200,20750,20750,20750,20750,0
20230628,165600,5279751200,20750,20750,20750,20750,0
20230628,165500,5279751200,20750,20750,20750,20750,0
20230628,165400,5279751200,20750,20750,20750,20750,0
20230628,165300,5279751200,20750,20750,20750,20750,0
20230628,165200,5279751200,20750,20750,20750,20750,0
20230628,165100,5279751200,20750,20750,20750,20750,0
20230628,165000,5279751200,20750,20750,20750,20750,0
20230628,164900,5279751200,20750,20750,20750,20750,0
20230628,164800,5279751200,20750,20750,20750,20750,0
20230628,164700,5279751200,20750,20750,20750,20750,0
20230628,164600,5279751200,20750,20750,20750,20750,10873
20230628,164500,5279751200,20750,20750,20750,20750,0
20230628,164400,5279751200,20750,20750,20750,20750,0
20230628,164300,5279751200,20750,20750,20750,20750,0
20230628,164200,5279751200,20750,20750,20750,20750,0
20230628,164100,5279751200,20750,20750,20750,20750,0
20230628,164000,5279751200,20750,20750,20750,20750,0
20230628,163900,5279751200,20750,20750,20750,20750,0
20230628,163800,5279751200,20750,20750,20750,20750,0
20230628,163700,5279751200,20750,20750,20750,20750,0
20230628,163600,5279751200,20750,20750,20750,20750,0
20230628,163500,5279751200,20750,20750,20750,20750,0
20230628,163400,5279751200,20750,20750,20750,20750,0
20230628,163300,5279751200,20750,20750,20750,20750,0
20230628,163200,5279751200,20750,20750,20750,20750,0
20230628,163100,5279751200,20750,20750,20750,20750,0
20230628,163000,5279751200,20750,20750,20750,20750,0
20230628,162900,5279751200,20750,20750,20750,20750,0
20230628,162800,5279751200,20750,20750,20750,20750,0
20230628,162700,5279751200,20750,20750,20750,20750,0
20230628,162600,5279751200,20750,20750,20750,20750,0
20230628,162500,5279751200,20750,20750,20750,20750,0
20230628,162400,5279751200,20750,20750,20750,20750,0
20230628,162300,5279751200,20750,20750,20750,20750,0
20230628,162200,5279751200,20750,20750,20750,20750,0
20230628,162100,5279751200,20750,20750,20750,20750,0
20230628,162000,5279751200,20750,20750,20750,20750,0
20230628,161900,5279751200,20750,20750,20750,20750,0
20230628,161800,5279751200,20750,20750,20750,20750,0
20230628,161700,5279751200,20750,20750,20750,20750,0
20230628,161600,5279751200,20750,20750,20750,20750,10873
20230628,161500,5279751200,20750,20750,20750,20750,0
20230628,161400,5279751200,20750,20750,20750,20750,0
20230628,161300,5279751200,20750,20750,20750,20750,0
20230628,161200,5279751200,20750,20750,20750,20750,0
20230628,161100,5279751200,20750,20750,20750,20750,0
20230628,161000,5279751200,20750,20750,20750,20750,0
20230628,160900,5279751200,20750,20750,20750,20750,0
20230628,160800,5279751200,20750,20750,20750,20750,0
20230628,160700,5279751200,20750,20750,20750,20750,0
20230628,160600,5279751200,20750,20750,20750,20750,0
20230628,160500,5279751200,20750,20750,20750,20750,0
20230628,160400,5279751200,20750,20750,20750,20750,0
20230628,160300,5279751200,20750,20750,20750,20750,0
20230628,160200,5279751200,20750,20750,20750,20750,0
20230628,160100,5279751200,20750,20750,20750,20750,0
20230628,160000,5279751200,20750,20750,20750,20750,0
20230628,155900,5279751200,20750,20750,20750,20750,0
20230628,155800,5279751200,20750,20750,20750,20750,0
20230628,155700,5279751200,20750,20750,20750,20750,0
20230628,155600,5279751200,20750,20750,20750,20750,0
20230628,155500,5279751200,20750,20750,20750,20750,0
20230628,155400,5279751200,20750,20750,20750,20750,0
20230628,155300,5279751200,20750,20750,20750,20750,0
20230628,155200,5279751200,20750,20750,20750,20750,0
20230628,155100,5279751200,20750,20750,20750,20750,0
20230628,155000,5279751200,20750,20750,20750,20750,0
20230628,154900,5279751200,20750,20750,20750,20750,0
20230628,154800,5279751200,20750,20750,20750,20750,0
20230628,154700,5279751200,20750,20750,20750,20750,0
20230628,154600,5279751200,20750,20750,20750,20750,10873
20230628,154500,5279751200,20750,20750,20750,20750,0
20230628,154400,5279751200,20750,20750,20750,20750,0
20230628,154300,5279751200,20750,20750,20750,20750,0
20230628,154200,5279751200,20750,20750,20750,20750,0
20230628,154100,5279751200,20750,20750,20750,20750,0
20230628,154000,5279751200,20750,20750,20750,20750,0
20230628,153900,5279751200,20750,20750,20750,20750,0
20230628,153800,5279751200,20750,20750,20750,20750,0
20230628,153700,5279751200,20750,20750,20750,20750,0
20230628,153600,5279751200,20750,20750,20750,20750,0
20230628,153500,5279751200,20750,20750,20750,20750,0
20230628,153400,5279751200,20750,20750,20750,20750,0
20230628,153300,5279751200,20750,20750,20750,20750,0
20230628,153200,5279751200,20750,20750,20750,20750,0
20230628,153100,5279751200,20750,20750,20750,20750,0
20230628,153000,5279751200,20750,20750,20750,20750,10873
20230628,152900,5054136450,20750,20750,20750,20750,0
20230628,152800,5054136450,20750,20750,20750,20750,0
20230628,152700,5054136450,20750,20750,20750,20750,0
20230628,152600,5054136450,20750,20750,20750,20750,0
20230628,152500,5054136450,20750,20750,20750,20750,0
20230628,152400,5054136450,20750,20750,20750,20750,0
20230628,152300,5054136450,20750,20750,20750,20750,0
20230628,152200,5054136450,20750,20750,20750,20750,0
20230628,152100,5054136450,20750,20750,20750,20750,0
20230628,152000,5054136450,20750,20750,20750,20750,0
20230628,151900,5054136450,20750,20700,20750,20700,1547
20230628,151800,5022103600,20750,20650,20750,20650,465
20230628,151700,5012473450,20750,20700,20750,20650,539
20230628,151600,5001333450,20750,20750,20750,20650,1578
20230628,151500,4968663350,20750,20700,20750,20700,66
20230628,151400,4967296900,20750,20750,20750,20700,1403
20230628,151300,4938247950,20750,20750,20750,20700,91
20230628,151200,4936360900,20750,20750,20750,20700,505
20230628,151100,4925900400,20750,20700,20750,20700,145
20230628,151000,4922898800,20750,20700,20750,20700,242
20230628,150900,4917884250,20750,20700,20750,20700,155
20230628,150800,4914675050,20750,20700,20750,20700,307
20230628,150700,4908311550,20750,20750,20750,20700,301
20230628,150600,4902075700,20750,20700,20750,20700,1153
20230628,150500,4878208500,20750,20750,20750,20700,352
20230628,150400,4870917000,20750,20750,20750,20700,944
20230628,150300,4851371150,20750,20700,20750,20700,302
20230628,150200,4845114650,20750,20700,20750,20700,1151
20230628,150100,4821288850,20750,20700,20750,20700,131
20230628,150000,4818571800,20750,20700,20750,20700,991
20230628,145900,4798057800,20750,20700,20750,20700,127
20230628,145800,4795423800,20750,20750,20750,20700,157
20230628,145700,4792168800,20750,20700,20750,20700,325
20230628,145600,4785433550,20750,20700,20750,20700,130
20230628,145500,4782737450,20750,20750,20750,20700,123
20230628,145400,4780186450,20750,20750,20800,20750,1767
20230628,145300,4743516000,20800,20800,20800,20750,311
20230628,145200,4737060150,20750,20750,20800,20750,273
20230628,145100,4731389550,20800,20750,20800,20750,193
20230628,145000,4727378400,20800,20800,20800,20750,387
20230628,144900,4719340650,20800,20800,20800,20750,413
20230628,144800,4710757550,20800,20750,20800,20700,1781
20230628,144700,4673790600,20750,20750,20750,20700,149
20230628,144600,4670700100,20750,20750,20750,20700,418
20230628,144500,4662045500,20750,20750,20750,20700,222
20230628,144400,4657440250,20750,20700,20750,20700,245
20230628,144300,4652363550,20750,20700,20750,20700,178
20230628,144200,4648670850,20750,20750,20750,20700,314
20230628,144100,4642163900,20750,20750,20750,20700,263
20230628,144000,4636707900,20750,20750,20750,20700,191
20230628,143900,4632751900,20750,20700,20750,20700,281
20230628,143800,4626929650,20750,20800,20800,20750,272
20230628,143700,4621280600,20800,20750,20800,20700,61
20230628,143600,4620015150,20800,20800,20800,20700,1316
20230628,143500,4592704250,20800,20800,20800,20750,1456
20230628,143400,4562481700,20800,20800,20800,20750,259
20230628,143300,4557097900,20800,20800,20800,20750,179
20230628,143200,4553376900,20800,20800,20800,20750,409
20230628,143100,4544877200,20800,20750,20800,20750,151
20230628,143000,4541740150,20750,20750,20800,20700,1474
20230628,142900,4511141100,20750,20750,20750,20700,112
20230628,142800,4508817600,20700,20700,20750,20700,258
20230628,142700,4503476700,20750,20750,20750,20700,230
20230628,142600,4498710450,20750,20700,20750,20700,1294
20230628,142500,4471924300,20750,20700,20750,20700,248
20230628,142400,4466785600,20750,20750,20750,20700,130
20230628,142300,4464089350,20700,20750,20750,20700,185
20230628,142200,4460259400,20750,20750,20750,20700,46
20230628,142100,4459306150,20750,20700,20750,20700,289
20230628,142000,4453318200,20750,20650,20750,20650,1837
20230628,141900,4415303550,20700,20700,20700,20650,330
20230628,141800,4408483800,20700,20650,20700,20650,420
20230628,141700,4399798000,20650,20650,20650,20650,25
20230628,141600,4399281750,20700,20700,20700,20650,152
20230628,141500,4396137850,20700,20700,20700,20650,29
20230628,141400,4395538800,20700,20700,20750,20650,1517
20230628,141300,4364138600,20650,20650,20700,20650,629
20230628,141200,4351142400,20650,20650,20700,20650,66
20230628,141100,4349779450,20700,20650,20700,20650,220
20230628,141000,4345231200,20650,20700,20700,20650,152
20230628,140900,4342092050,20700,20750,20750,20650,1586
20230628,140800,4309258050,20750,20750,20750,20700,158
20230628,140700,4305980800,20750,20750,20800,20750,1842
20230628,140600,4267751750,20750,20800,20800,20750,56
20230628,140500,4266588850,20800,20800,20800,20750,1338
20230628,140400,4238760950,20800,20750,20800,20700,2797
20230628,140300,4180714750,20750,20750,20750,20700,295
20230628,140200,4174600750,20750,20750,20750,20700,272
20230628,140100,4168958000,20750,20700,20750,20700,1553
20230628,140000,4136800500,20700,20700,20700,20650,871
20230628,135900,4118786100,20700,20650,20700,20650,182
20230628,135800,4115024000,20650,20700,20700,20650,47
20230628,135700,4114053200,20700,20700,20700,20650,249
20230628,135600,4108901400,20700,20700,20700,20650,268
20230628,135500,4103366100,20700,20650,20700,20650,152
20230628,135400,4100227250,20700,20650,20700,20650,425
20230628,135300,4091450850,20650,20700,20700,20650,166
20230628,135200,4088022850,20700,20700,20750,20650,987
20230628,135100,4067587350,20700,20700,20750,20700,149
20230628,135000,4064502850,20750,20700,20750,20700,37
20230628,134900,4063736850,20750,20700,20750,20700,217
20230628,134800,4059244600,20750,20700,20750,20700,186
20230628,134700,4055389250,20750,20750,20750,20700,177
20230628,134600,4051719400,20750,20750,20750,20700,189
20230628,134500,4047806850,20700,20700,20750,20700,151
20230628,134400,4044676100,20750,20700,20750,20700,43
20230628,134300,4043785950,20750,20750,20750,20700,139
20230628,134200,4040903000,20700,20750,20750,20700,284
20230628,134100,4035023750,20750,20750,20750,20700,1144
20230628,134000,4011341700,20750,20700,20750,20700,1684
20230628,133900,3976482600,20700,20700,20700,20650,227
20230628,133800,3971789850,20700,20700,20700,20650,218
20230628,133700,3967282600,20700,20700,20700,20700,0
20230628,133600,3967282600,20700,20700,20700,20650,219
20230628,133500,3962749450,20700,20650,20700,20650,1628
20230628,133400,3929114800,20700,20700,20700,20650,112
20230628,133300,3926796900,20650,20700,20700,20650,175
20230628,133200,3923175150,20700,20700,20700,20650,459
20230628,133100,3913691100,20650,20650,20700,20650,1512
20230628,133000,3882468100,20650,20650,20700,20650,105
20230628,132900,3880299750,20700,20700,20750,20550,6288
20230628,132800,3750695950,20700,20700,20700,20650,149
20230628,132700,3747617800,20750,20750,20750,20700,103
20230628,132600,3745480600,20750,20700,20750,20600,3507
20230628,132500,3672960150,20750,20750,20750,20750,100
20230628,132400,3670885150,20750,20750,20750,20700,218
20230628,132300,3666370200,20750,20750,20750,20700,954
20230628,132200,3646616100,20700,20750,20750,20700,883
20230628,132100,3628332850,20750,20700,20750,20700,144
20230628,132000,3625351700,20750,20700,20750,20700,112
20230628,131900,3623027800,20700,20750,20750,20700,300
20230628,131800,3616808300,20750,20750,20800,20700,1143
20230628,131700,3593094200,20800,20750,20800,20750,121
20230628,131600,3590583400,20800,20750,20800,20700,1410
20230628,131500,3561353600,20750,20700,20800,20700,1286
20230628,131400,3534688500,20700,20750,20750,20650,3702
20230628,131300,3458165400,20800,20750,20800,20750,2115
20230628,131200,3414273850,20800,20800,20800,20800,50
20230628,131100,3413233850,20800,20800,20800,20800,217
20230628,131000,3408720250,20800,20750,20800,20750,126
20230628,130900,3406105500,20800,20800,20800,20800,559
20230628,130800,3394478300,20800,20800,20800,20800,0
20230628,130700,3394478300,20800,20750,20800,20750,420
20230628,130600,3385751350,20800,20850,20850,20750,209
20230628,130500,3381401850,20850,20850,20850,20850,24
20230628,130400,3380901450,20850,20850,20850,20850,100
20230628,130300,3378816450,20850,20850,20850,20800,1306
20230628,130200,3351651500,20850,20850,20850,20850,123
20230628,130100,3349086950,20800,20850,20850,20800,201
20230628,130000,3344903850,20850,20800,20850,20750,1568
20230628,125900,3312290650,20750,20800,20800,20750,226
20230628,125800,3307596100,20800,20800,20800,20800,1
20230628,125700,3307575300,20800,20800,20800,20800,105
20230628,125600,3305391300,20800,20800,20800,20800,59
20230628,125500,3304164100,20800,20800,20800,20750,246
20230628,125400,3299054450,20800,20750,20800,20750,208
20230628,125300,3294738250,20800,20800,20800,20800,100
20230628,125200,3292658250,20800,20800,20800,20750,242
20230628,125100,3287630650,20800,20750,20800,20750,1296
20230628,125000,3260738500,20750,20800,20800,20700,2311
20230628,124900,3212781600,20800,20800,20800,20750,134
20230628,124800,3210000900,20800,20800,20800,20800,168
20230628,124700,3206506500,20800,20800,20800,20800,4
20230628,124600,3206423300,20800,20800,20800,20800,111
20230628,124500,3204114500,20750,20750,20800,20750,158
20230628,124400,3200835800,20800,20800,20800,20800,103
20230628,124300,3198693400,20800,20800,20800,20750,150
20230628,124200,3195575750,20800,20750,20800,20750,123
20230628,124100,3193023400,20800,20800,20800,20800,104
20230628,124000,3190860200,20750,20750,20800,20750,134
20230628,123900,3188079450,20800,20750,20800,20750,154
20230628,123800,3184878400,20800,20800,20800,20750,164
20230628,123700,3181473200,20800,20750,20800,20750,112
20230628,123600,3179144100,20800,20750,20800,20750,19
20230628,123500,3178748950,20800,20750,20800,20750,636
20230628,123400,3165524650,20800,20800,20800,20750,279
20230628,123300,3159729050,20800,20800,20800,20800,12
20230628,123200,3159479450,20800,20800,20800,20800,111
20230628,123100,3157170650,20800,20800,20800,20750,128
20230628,123000,3154514300,20800,20800,20800,20800,102
20230628,122900,3152392700,20800,20750,20800,20750,35
20230628,122800,3151665100,20750,20750,20750,20750,1220
20230628,122700,3126350100,20800,20800,20800,20750,286
20230628,122600,3120409850,20800,20800,20800,20800,56
20230628,122500,3119245050,20800,20800,20800,20800,104
20230628,122400,3117081850,20800,20800,20800,20750,175
20230628,122300,3113447900,20800,20700,20800,20700,1548
20230628,122200,3081328500,20750,20750,20750,20750,105
20230628,122100,3079149750,20750,20750,20750,20750,10
20230628,122000,3078942250,20750,20700,20750,20700,149
20230628,121900,3075857800,20700,20750,20750,20700,30
20230628,121800,3075235400,20750,20750,20750,20700,31
20230628,121700,3074593350,20750,20800,20800,20750,900
20230628,121600,3055917350,20800,20750,20800,20750,128
20230628,121500,3053255050,20750,20800,20800,20750,27
20230628,121400,3052694650,20800,20750,20800,20750,36
20230628,121300,3051947600,20750,20800,20800,20750,154
20230628,121200,3048750500,20800,20800,20800,20800,10
20230628,121100,3048542500,20800,20800,20800,20800,2
20230628,121000,3048500900,20800,20750,20800,20750,125
20230628,120900,3045906900,20750,20800,20850,20750,123
20230628,120800,3043348500,20850,20850,20850,20800,818
20230628,120700,3026333700,20850,20850,20850,20850,2
20230628,120600,3026292000,20850,20850,20850,20800,145
20230628,120500,3023274750,20850,20800,20850,20800,1016
20230628,120400,3002141900,20750,20750,20750,20750,3
20230628,120300,3002079650,20750,20800,20800,20750,45
20230628,120200,3001144950,20850,20800,20850,20800,723
20230628,120100,2986105250,20800,20850,20850,20800,66
20230628,120000,2984732050,20850,20850,20850,20800,306
20230628,115900,2978367050,20800,20800,20850,20800,405
20230628,115800,2969942750,20850,20850,20850,20850,2
20230628,115700,2969901050,20850,20850,20850,20850,0
20230628,115600,2969901050,20850,20800,20850,20800,140
20230628,115500,2966988800,20850,20800,20850,20800,606
20230628,115400,2954383750,20850,20850,20850,20850,2
20230628,115300,2954342050,20800,20800,20850,20800,115
20230628,115200,2951949900,20850,20850,20900,20850,215
20230628,115100,2947466550,20900,20850,20900,20850,112
20230628,115000,2945131250,20900,20850,20900,20850,95
20230628,114900,2943150350,20850,20850,20900,20850,840
20230628,114800,2925636150,20850,20900,20900,20850,126
20230628,114700,2923008800,20900,20900,20900,20900,2
20230628,114600,2922967000,20900,20900,20900,20900,2
20230628,114500,2922925200,20900,20850,20900,20800,959
20230628,114400,2902935600,20900,20900,20900,20850,105
20230628,114300,2900746100,20900,20900,20900,20900,0
20230628,114200,2900746100,20900,20800,20900,20800,1430
20230628,114100,2870930600,20800,20800,20850,20800,284
20230628,114000,2865017600,20850,20800,20850,20800,215
20230628,113900,2860545300,20800,20800,20850,20800,1430
20230628,113800,2830797850,20850,20850,20850,20800,210
20230628,113700,2826426100,20850,20800,20850,20800,1162
20230628,113600,2802256400,20850,20850,20850,20800,41
20230628,113500,2801403400,20850,20800,20850,20800,560
20230628,113400,2789755200,20800,20800,20850,20800,608
20230628,113300,2777108400,20850,20900,20900,20850,450
20230628,113200,2767725600,20900,20850,20900,20850,121
20230628,113100,2765201950,20900,20850,20900,20850,151
20230628,113000,2762053100,20900,20900,20900,20850,525
20230628,112900,2751090200,20900,20900,20900,20900,0
20230628,112800,2751090200,20900,20850,20900,20850,70
20230628,112700,2749630200,20850,20900,20900,20850,235
20230628,112600,2744724800,20900,20900,20900,20900,19
20230628,112500,2744327700,20850,20900,20900,20850,13
20230628,112400,2744056500,20900,20850,20900,20800,359
20230628,112300,2736572300,20900,20850,20900,20850,1645
20230628,112200,2702273950,20850,20800,20850,20800,1138
20230628,112100,2678603050,20800,20800,20800,20800,635
20230628,112000,2665395050,20850,20850,20850,20700,809
20230628,111900,2648583700,20850,20800,20850,20800,2711
20230628,111800,2592187300,20700,20800,20800,20700,602
20230628,111700,2579708900,20800,20750,20800,20750,519
20230628,111600,2568939500,20750,20750,20750,20700,150
20230628,111500,2565834200,20750,20750,20750,20700,465
20230628,111400,2556193350,20750,20750,20750,20750,594
20230628,111300,2543867850,20800,20700,20800,20650,932
20230628,111200,2524543900,20700,20700,20750,20550,3765
20230628,111100,2446712650,20700,20750,20750,20650,918
20230628,111000,2427714800,20750,20750,20750,20750,232
20230628,110900,2422900800,20750,20750,20750,20700,126
20230628,110800,2420292300,20750,20750,20750,20700,86
20230628,110700,2418511850,20750,20750,20800,20600,5944
20230628,110600,2295587550,20800,20750,20800,20700,335
20230628,110500,2288636550,20800,20800,20800,20800,202
20230628,110400,2284434950,20750,20750,20800,20750,10
20230628,110300,2284227350,20700,20750,20800,20700,705
20230628,110200,2269598700,20800,20750,20800,20750,236
20230628,110100,2264698300,20800,20700,20800,20700,2090
20230628,110000,2221335750,20750,20700,20750,20650,5539
20230628,105900,2106685600,20700,20750,20750,20650,1430
20230628,105800,2077109500,20750,20750,20750,20700,1946
20230628,105700,2036827000,20750,20700,20750,20700,542
20230628,105600,2025603950,20650,20700,20750,20650,181
20230628,105500,2021858750,20700,20700,20700,20700,483
20230628,105400,2011860650,20700,20700,20750,20700,1777
20230628,105300,1975076000,20750,20750,20750,20700,85
20230628,105200,1973316050,20750,20700,20750,20700,399
20230628,105100,1965043850,20750,20750,20750,20700,820
20230628,105000,1948064250,20750,20700,20750,20700,327
20230628,104900,1941281550,20750,20700,20750,20700,241
20230628,104800,1936292400,20750,20650,20750,20600,3471
20230628,104700,1864597400,20700,20750,20750,20500,10325
20230628,104600,1651942300,20750,20750,20750,20750,610
20230628,104500,1639284800,20750,20700,20750,20700,3100
20230628,104400,1575099300,20700,20700,20700,20650,427
20230628,104300,1566266400,20700,20700,20700,20650,489
20230628,104200,1556167650,20650,20700,20700,20650,427
20230628,104100,1547333800,20700,20750,20750,20700,5385
20230628,104000,1435848700,20800,20700,20800,20700,3249
20230628,103900,1368467900,20750,20750,20750,20750,33
20230628,103800,1367783150,20750,20800,20800,20750,1713
20230628,103700,1332224700,20800,20800,20800,20750,694
20230628,103600,1317823700,20800,20800,20800,20750,1135
20230628,103500,1294247550,20800,20800,20800,20750,208
20230628,103400,1289926150,20800,20800,20800,20750,179
20230628,103300,1286209250,20800,20750,20800,20750,2547
20230628,103200,1233283200,20800,20800,20800,20750,661
20230628,103100,1219556450,20800,20800,20800,20750,877
20230628,103000,1201356850,20750,20750,20800,20750,1313
20230628,102900,1174110750,20800,20800,20800,20750,259
20230628,102800,1168729000,20800,20800,20850,20750,4353
20230628,102700,1078191050,20850,20800,20850,20800,317
20230628,102600,1071593150,20850,20850,20850,20800,908
20230628,102500,1052664050,20800,20850,20850,20800,227
20230628,102400,1047939450,20850,20850,20850,20800,773
20230628,102300,1031860000,20800,20850,20850,20800,488
20230628,102200,1021704950,20850,20850,20900,20850,1588
20230628,102100,988595050,20850,20850,20900,20800,3430
20230628,102000,917089200,20900,20850,20900,20850,779
20230628,101900,900846350,20900,20900,20900,20900,15
20230628,101800,900532850,20900,20900,20900,20900,1505
20230628,101700,869078350,20900,20950,20950,20900,92
20230628,101600,867155000,20950,20950,20950,20900,203
20230628,101500,862907650,20950,20900,20950,20900,332
20230628,101400,855956750,20950,20900,20950,20900,2958
20230628,101300,794030600,20900,20900,20900,20900,2
20230628,101200,793988800,20950,20950,20950,20900,224
20230628,101100,789304550,20950,20950,20950,20900,123
20230628,101000,786728000,20950,20900,20950,20900,105
20230628,100900,784533050,20950,20950,21000,20900,214
20230628,100800,780049400,21000,20950,21000,20950,1561
20230628,100700,747346150,20950,21000,21000,20950,16
20230628,100600,747010850,21000,21000,21000,20950,30
20230628,100500,746382150,21000,21000,21000,20950,188
20230628,100400,742443250,20950,21000,21000,20950,254
20230628,100300,737120150,21000,21000,21000,21000,161
20230628,100200,733739150,21000,21000,21000,20950,744
20230628,100100,718138150,21000,20950,21000,20950,204
20230628,100000,713861950,21000,21000,21000,20950,733
20230628,095900,698487400,21000,20950,21000,20950,543
20230628,095800,687105900,20950,21000,21000,20950,1059
20230628,095700,664900400,21000,21000,21000,20950,637
20230628,095600,651551550,21000,21000,21050,20950,1771
20230628,095500,614360500,21050,21050,21050,21000,3455
20230628,095400,541655400,21100,21050,21100,21050,1122
20230628,095300,518037250,21100,21050,21100,21050,106
20230628,095200,515802350,21050,21100,21100,21050,1465
20230628,095100,484892050,21150,21150,21150,21100,161
20230628,095000,481494750,21150,21150,21150,21150,30
20230628,094900,480860250,21150,21150,21150,21150,3
20230628,094800,480796800,21150,21100,21150,21100,168
20230628,094700,477251600,21150,21150,21150,21150,43
20230628,094600,476342150,21150,21100,21150,21100,248
20230628,094500,471109300,21100,21100,21100,21100,121
20230628,094400,468556200,21100,21100,21100,21050,803
20230628,094300,451619050,21100,21100,21100,21050,861
20230628,094200,433453000,21100,21150,21150,21050,993
20230628,094100,412514150,21100,21100,21150,21100,123
20230628,094000,409918650,21100,21100,21200,21100,223
20230628,093900,405209650,21200,21150,21200,21100,193
20230628,093800,401123400,21150,21100,21150,21100,259
20230628,093700,395649750,21150,21150,21150,21100,324
20230628,093600,388803750,21150,21150,21150,21150,102
20230628,093500,386646450,21150,21100,21150,21100,124
20230628,093400,384029700,21150,21100,21150,21100,964
20230628,093300,363678700,21100,21150,21150,21050,882
20230628,093200,345072000,21150,21150,21150,21100,147
20230628,093100,341969950,21150,21150,21150,21100,55
20230628,093000,340809100,21150,21100,21150,21050,821
20230628,092900,323504350,21150,21150,21150,21100,506
20230628,092800,312804300,21150,21100,21150,21100,422
20230628,092700,303899450,21100,21100,21100,21050,1044
20230628,092600,281917100,21050,21100,21100,21050,271
20230628,092500,276209200,21100,21100,21100,21050,849
20230628,092400,258296150,21050,21100,21100,21050,904
20230628,092300,239266000,21150,21100,21150,21100,1700
20230628,092200,203394700,21150,21150,21200,21100,1056
20230628,092100,181060600,21150,21200,21200,21100,448
20230628,092000,171585700,21200,21150,21200,21150,80
20230628,091900,169890150,21200,21200,21200,21150,80
20230628,091800,168197700,21200,21200,21200,21150,31
20230628,091700,167541700,21200,21150,21200,21150,1126
20230628,091600,143726000,21200,21200,21200,21200,264
20230628,091500,138129200,21150,21200,21200,21150,151
20230628,091400,134928450,21200,21150,21200,21150,98
20230628,091300,132851300,21200,21200,21200,21150,23
20230628,091200,132364200,21150,21200,21200,21150,634
20230628,091100,118923500,21200,21150,21200,21150,601
20230628,091000,106206550,21200,21200,21200,21200,95
20230628,090900,104192550,21150,21200,21200,21150,11
20230628,090800,103959800,21200,21200,21200,21150,422
20230628,090700,95014350,21150,21200,21200,21150,543
20230628,090600,83529250,21200,21250,21250,21200,393
20230628,090500,75197400,21250,21200,21250,21200,83
20230628,090400,73437100,21250,21200,21250,21200,466
20230628,090300,63557850,21200,21200,21250,21200,971
20230628,090200,42941700,21250,21200,21300,21200,403
20230628,090100,34378550,21250,21200,21250,21200,21
20230628,090000,33933050,21250,21100,21250,21100,1592