KissMeData/097520/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194700,1280180950,30950,30950,30950,30950,1431
20230628,194600,1280180950,30950,30950,30950,30950,0
20230628,194500,1280180950,30950,30950,30950,30950,0
20230628,194400,1280180950,30950,30950,30950,30950,0
20230628,194300,1280180950,30950,30950,30950,30950,0
20230628,194200,1280180950,30950,30950,30950,30950,0
20230628,194100,1280180950,30950,30950,30950,30950,0
20230628,194000,1280180950,30950,30950,30950,30950,0
20230628,193900,1280180950,30950,30950,30950,30950,0
20230628,193800,1280180950,30950,30950,30950,30950,0
20230628,193700,1280180950,30950,30950,30950,30950,0
20230628,193600,1280180950,30950,30950,30950,30950,0
20230628,193500,1280180950,30950,30950,30950,30950,0
20230628,193400,1280180950,30950,30950,30950,30950,0
20230628,193300,1280180950,30950,30950,30950,30950,0
20230628,193200,1280180950,30950,30950,30950,30950,0
20230628,193100,1280180950,30950,30950,30950,30950,0
20230628,193000,1280180950,30950,30950,30950,30950,0
20230628,192900,1280180950,30950,30950,30950,30950,0
20230628,192800,1280180950,30950,30950,30950,30950,0
20230628,192700,1280180950,30950,30950,30950,30950,0
20230628,192600,1280180950,30950,30950,30950,30950,0
20230628,192500,1280180950,30950,30950,30950,30950,0
20230628,192400,1280180950,30950,30950,30950,30950,0
20230628,192300,1280180950,30950,30950,30950,30950,0
20230628,192200,1280180950,30950,30950,30950,30950,0
20230628,192100,1280180950,30950,30950,30950,30950,0
20230628,192000,1280180950,30950,30950,30950,30950,0
20230628,191900,1280180950,30950,30950,30950,30950,0
20230628,191800,1280180950,30950,30950,30950,30950,0
20230628,191700,1280180950,30950,30950,30950,30950,1431
20230628,191600,1280180950,30950,30950,30950,30950,0
20230628,191500,1280180950,30950,30950,30950,30950,0
20230628,191400,1280180950,30950,30950,30950,30950,0
20230628,191300,1280180950,30950,30950,30950,30950,0
20230628,191200,1280180950,30950,30950,30950,30950,0
20230628,191100,1280180950,30950,30950,30950,30950,0
20230628,191000,1280180950,30950,30950,30950,30950,0
20230628,190900,1280180950,30950,30950,30950,30950,0
20230628,190800,1280180950,30950,30950,30950,30950,0
20230628,190700,1280180950,30950,30950,30950,30950,0
20230628,190600,1280180950,30950,30950,30950,30950,0
20230628,190500,1280180950,30950,30950,30950,30950,0
20230628,190400,1280180950,30950,30950,30950,30950,0
20230628,190300,1280180950,30950,30950,30950,30950,0
20230628,190200,1280180950,30950,30950,30950,30950,0
20230628,190100,1280180950,30950,30950,30950,30950,0
20230628,190000,1280180950,30950,30950,30950,30950,0
20230628,185900,1280180950,30950,30950,30950,30950,0
20230628,185800,1280180950,30950,30950,30950,30950,0
20230628,185700,1280180950,30950,30950,30950,30950,0
20230628,185600,1280180950,30950,30950,30950,30950,0
20230628,185500,1280180950,30950,30950,30950,30950,0
20230628,185400,1280180950,30950,30950,30950,30950,0
20230628,185300,1280180950,30950,30950,30950,30950,0
20230628,185200,1280180950,30950,30950,30950,30950,0
20230628,185100,1280180950,30950,30950,30950,30950,0
20230628,185000,1280180950,30950,30950,30950,30950,0
20230628,184900,1280180950,30950,30950,30950,30950,0
20230628,184800,1280180950,30950,30950,30950,30950,0
20230628,184700,1280180950,30950,30950,30950,30950,1431
20230628,184600,1280180950,30950,30950,30950,30950,0
20230628,184500,1280180950,30950,30950,30950,30950,0
20230628,184400,1280180950,30950,30950,30950,30950,0
20230628,184300,1280180950,30950,30950,30950,30950,0
20230628,184200,1280180950,30950,30950,30950,30950,0
20230628,184100,1280180950,30950,30950,30950,30950,0
20230628,184000,1280180950,30950,30950,30950,30950,0
20230628,183900,1280180950,30950,30950,30950,30950,0
20230628,183800,1280180950,30950,30950,30950,30950,0
20230628,183700,1280180950,30950,30950,30950,30950,0
20230628,183600,1280180950,30950,30950,30950,30950,0
20230628,183500,1280180950,30950,30950,30950,30950,0
20230628,183400,1280180950,30950,30950,30950,30950,0
20230628,183300,1280180950,30950,30950,30950,30950,0
20230628,183200,1280180950,30950,30950,30950,30950,0
20230628,183100,1280180950,30950,30950,30950,30950,0
20230628,183000,1280180950,30950,30950,30950,30950,0
20230628,182900,1280180950,30950,30950,30950,30950,0
20230628,182800,1280180950,30950,30950,30950,30950,0
20230628,182700,1280180950,30950,30950,30950,30950,0
20230628,182600,1280180950,30950,30950,30950,30950,0
20230628,182500,1280180950,30950,30950,30950,30950,0
20230628,182400,1280180950,30950,30950,30950,30950,0
20230628,182300,1280180950,30950,30950,30950,30950,0
20230628,182200,1280180950,30950,30950,30950,30950,0
20230628,182100,1280180950,30950,30950,30950,30950,0
20230628,182000,1280180950,30950,30950,30950,30950,0
20230628,181900,1280180950,30950,30950,30950,30950,0
20230628,181800,1280180950,30950,30950,30950,30950,0
20230628,181700,1280180950,30950,30950,30950,30950,1431
20230628,181600,1280180950,30950,30950,30950,30950,0
20230628,181500,1280180950,30950,30950,30950,30950,0
20230628,181400,1280180950,30950,30950,30950,30950,0
20230628,181300,1280180950,30950,30950,30950,30950,0
20230628,181200,1280180950,30950,30950,30950,30950,0
20230628,181100,1280180950,30950,30950,30950,30950,0
20230628,181000,1280180950,30950,30950,30950,30950,0
20230628,180900,1280180950,30950,30950,30950,30950,0
20230628,180800,1280180950,30950,30950,30950,30950,0
20230628,180700,1280180950,30950,30950,30950,30950,0
20230628,180600,1280180950,30950,30950,30950,30950,0
20230628,180500,1280180950,30950,30950,30950,30950,0
20230628,180400,1280180950,30950,30950,30950,30950,0
20230628,180300,1280180950,30950,30950,30950,30950,0
20230628,180200,1280180950,30950,30950,30950,30950,0
20230628,180100,1280180950,30950,30950,30950,30950,0
20230628,180000,1280180950,30950,30950,30950,30950,0
20230628,175900,1280180950,30950,30950,30950,30950,0
20230628,175800,1280180950,30950,30950,30950,30950,0
20230628,175700,1280180950,30950,30950,30950,30950,0
20230628,175600,1280180950,30950,30950,30950,30950,0
20230628,175500,1280180950,30950,30950,30950,30950,0
20230628,175400,1280180950,30950,30950,30950,30950,0
20230628,175300,1280180950,30950,30950,30950,30950,0
20230628,175200,1280180950,30950,30950,30950,30950,0
20230628,175100,1280180950,30950,30950,30950,30950,0
20230628,175000,1280180950,30950,30950,30950,30950,0
20230628,174900,1280180950,30950,30950,30950,30950,0
20230628,174800,1280180950,30950,30950,30950,30950,0
20230628,174700,1280180950,30950,30950,30950,30950,1431
20230628,174600,1280180950,30950,30950,30950,30950,0
20230628,174500,1280180950,30950,30950,30950,30950,0
20230628,174400,1280180950,30950,30950,30950,30950,0
20230628,174300,1280180950,30950,30950,30950,30950,0
20230628,174200,1280180950,30950,30950,30950,30950,0
20230628,174100,1280180950,30950,30950,30950,30950,0
20230628,174000,1280180950,30950,30950,30950,30950,0
20230628,173900,1280180950,30950,30950,30950,30950,0
20230628,173800,1280180950,30950,30950,30950,30950,0
20230628,173700,1280180950,30950,30950,30950,30950,0
20230628,173600,1280180950,30950,30950,30950,30950,0
20230628,173500,1280180950,30950,30950,30950,30950,0
20230628,173400,1280180950,30950,30950,30950,30950,0
20230628,173300,1280180950,30950,30950,30950,30950,0
20230628,173200,1280180950,30950,30950,30950,30950,0
20230628,173100,1280180950,30950,30950,30950,30950,0
20230628,173000,1280180950,30950,30950,30950,30950,0
20230628,172900,1280180950,30950,30950,30950,30950,0
20230628,172800,1280180950,30950,30950,30950,30950,0
20230628,172700,1280180950,30950,30950,30950,30950,0
20230628,172600,1280180950,30950,30950,30950,30950,0
20230628,172500,1280180950,30950,30950,30950,30950,0
20230628,172400,1280180950,30950,30950,30950,30950,0
20230628,172300,1280180950,30950,30950,30950,30950,0
20230628,172200,1280180950,30950,30950,30950,30950,0
20230628,172100,1280180950,30950,30950,30950,30950,0
20230628,172000,1280180950,30950,30950,30950,30950,0
20230628,171900,1280180950,30950,30950,30950,30950,0
20230628,171800,1280180950,30950,30950,30950,30950,0
20230628,171700,1280180950,30950,30950,30950,30950,1431
20230628,171600,1280180950,30950,30950,30950,30950,0
20230628,171500,1280180950,30950,30950,30950,30950,0
20230628,171400,1280180950,30950,30950,30950,30950,0
20230628,171300,1280180950,30950,30950,30950,30950,0
20230628,171200,1280180950,30950,30950,30950,30950,0
20230628,171100,1280180950,30950,30950,30950,30950,0
20230628,171000,1280180950,30950,30950,30950,30950,0
20230628,170900,1280180950,30950,30950,30950,30950,0
20230628,170800,1280180950,30950,30950,30950,30950,0
20230628,170700,1280180950,30950,30950,30950,30950,0
20230628,170600,1280180950,30950,30950,30950,30950,0
20230628,170500,1280180950,30950,30950,30950,30950,0
20230628,170400,1280180950,30950,30950,30950,30950,0
20230628,170300,1280180950,30950,30950,30950,30950,0
20230628,170200,1280180950,30950,30950,30950,30950,0
20230628,170100,1280180950,30950,30950,30950,30950,0
20230628,170000,1280180950,30950,30950,30950,30950,0
20230628,165900,1280180950,30950,30950,30950,30950,0
20230628,165800,1280180950,30950,30950,30950,30950,0
20230628,165700,1280180950,30950,30950,30950,30950,0
20230628,165600,1280180950,30950,30950,30950,30950,0
20230628,165500,1280180950,30950,30950,30950,30950,0
20230628,165400,1280180950,30950,30950,30950,30950,0
20230628,165300,1280180950,30950,30950,30950,30950,0
20230628,165200,1280180950,30950,30950,30950,30950,0
20230628,165100,1280180950,30950,30950,30950,30950,0
20230628,165000,1280180950,30950,30950,30950,30950,0
20230628,164900,1280180950,30950,30950,30950,30950,0
20230628,164800,1280180950,30950,30950,30950,30950,0
20230628,164700,1280180950,30950,30950,30950,30950,1431
20230628,164600,1280180950,30950,30950,30950,30950,0
20230628,164500,1280180950,30950,30950,30950,30950,0
20230628,164400,1280180950,30950,30950,30950,30950,0
20230628,164300,1280180950,30950,30950,30950,30950,0
20230628,164200,1280180950,30950,30950,30950,30950,0
20230628,164100,1280180950,30950,30950,30950,30950,0
20230628,164000,1280180950,30950,30950,30950,30950,0
20230628,163900,1280180950,30950,30950,30950,30950,0
20230628,163800,1280180950,30950,30950,30950,30950,0
20230628,163700,1280180950,30950,30950,30950,30950,0
20230628,163600,1280180950,30950,30950,30950,30950,0
20230628,163500,1280180950,30950,30950,30950,30950,0
20230628,163400,1280180950,30950,30950,30950,30950,0
20230628,163300,1280180950,30950,30950,30950,30950,0
20230628,163200,1280180950,30950,30950,30950,30950,0
20230628,163100,1280180950,30950,30950,30950,30950,0
20230628,163000,1280180950,30950,30950,30950,30950,0
20230628,162900,1280180950,30950,30950,30950,30950,0
20230628,162800,1280180950,30950,30950,30950,30950,0
20230628,162700,1280180950,30950,30950,30950,30950,0
20230628,162600,1280180950,30950,30950,30950,30950,0
20230628,162500,1280180950,30950,30950,30950,30950,0
20230628,162400,1280180950,30950,30950,30950,30950,0
20230628,162300,1280180950,30950,30950,30950,30950,0
20230628,162200,1280180950,30950,30950,30950,30950,0
20230628,162100,1280180950,30950,30950,30950,30950,0
20230628,162000,1280180950,30950,30950,30950,30950,0
20230628,161900,1280180950,30950,30950,30950,30950,0
20230628,161800,1280180950,30950,30950,30950,30950,0
20230628,161700,1280180950,30950,30950,30950,30950,1431
20230628,161600,1280180950,30950,30950,30950,30950,0
20230628,161500,1280180950,30950,30950,30950,30950,0
20230628,161400,1280180950,30950,30950,30950,30950,0
20230628,161300,1280180950,30950,30950,30950,30950,0
20230628,161200,1280180950,30950,30950,30950,30950,0
20230628,161100,1280180950,30950,30950,30950,30950,0
20230628,161000,1280180950,30950,30950,30950,30950,0
20230628,160900,1280180950,30950,30950,30950,30950,0
20230628,160800,1280180950,30950,30950,30950,30950,0
20230628,160700,1280180950,30950,30950,30950,30950,0
20230628,160600,1280180950,30950,30950,30950,30950,0
20230628,160500,1280180950,30950,30950,30950,30950,0
20230628,160400,1280180950,30950,30950,30950,30950,0
20230628,160300,1280180950,30950,30950,30950,30950,0
20230628,160200,1280180950,30950,30950,30950,30950,0
20230628,160100,1280180950,30950,30950,30950,30950,0
20230628,160000,1280180950,30950,30950,30950,30950,0
20230628,155900,1280180950,30950,30950,30950,30950,0
20230628,155800,1280180950,30950,30950,30950,30950,0
20230628,155700,1280180950,30950,30950,30950,30950,0
20230628,155600,1280180950,30950,30950,30950,30950,0
20230628,155500,1280180950,30950,30950,30950,30950,0
20230628,155400,1280180950,30950,30950,30950,30950,0
20230628,155300,1280180950,30950,30950,30950,30950,0
20230628,155200,1280180950,30950,30950,30950,30950,0
20230628,155100,1280180950,30950,30950,30950,30950,0
20230628,155000,1280180950,30950,30950,30950,30950,0
20230628,154900,1280180950,30950,30950,30950,30950,0
20230628,154800,1280180950,30950,30950,30950,30950,0
20230628,154700,1280180950,30950,30950,30950,30950,1431
20230628,154600,1280180950,30950,30950,30950,30950,0
20230628,154500,1280180950,30950,30950,30950,30950,0
20230628,154400,1280180950,30950,30950,30950,30950,0
20230628,154300,1280180950,30950,30950,30950,30950,0
20230628,154200,1280180950,30950,30950,30950,30950,0
20230628,154100,1280180950,30950,30950,30950,30950,0
20230628,154000,1280180950,30950,30950,30950,30950,0
20230628,153900,1280180950,30950,30950,30950,30950,0
20230628,153800,1280180950,30950,30950,30950,30950,0
20230628,153700,1280180950,30950,30950,30950,30950,0
20230628,153600,1280180950,30950,30950,30950,30950,0
20230628,153500,1280180950,30950,30950,30950,30950,0
20230628,153400,1280180950,30950,30950,30950,30950,0
20230628,153300,1280180950,30950,30950,30950,30950,0
20230628,153200,1280180950,30950,30950,30950,30950,0
20230628,153100,1280180950,30950,30950,30950,30950,0
20230628,153000,1280180950,30950,30950,30950,30950,1431
20230628,152900,1235891500,30950,30950,30950,30950,0
20230628,152800,1235891500,30950,30950,30950,30950,0
20230628,152700,1235891500,30950,30950,30950,30950,0
20230628,152600,1235891500,30950,30950,30950,30950,0
20230628,152500,1235891500,30950,30950,30950,30950,0
20230628,152400,1235891500,30950,30950,30950,30950,0
20230628,152300,1235891500,30950,30950,30950,30950,0
20230628,152200,1235891500,30950,30950,30950,30950,0
20230628,152100,1235891500,30950,30950,30950,30950,0
20230628,152000,1235891500,30950,30950,30950,30950,0
20230628,151900,1235891500,30950,30950,30950,30900,182
20230628,151800,1230261100,30950,30950,30950,30950,182
20230628,151700,1224628200,30950,30900,30950,30900,152
20230628,151600,1219925100,30950,30950,30950,30950,380
20230628,151500,1208164100,30950,30900,30950,30900,107
20230628,151400,1204854000,30900,30950,30950,30900,110
20230628,151300,1201450400,30900,30850,30950,30850,86
20230628,151200,1198793300,30850,30850,30900,30850,133
20230628,151100,1194684450,30850,30850,30900,30850,87
20230628,151000,1191996750,30850,30900,30900,30850,324
20230628,150900,1181985850,30850,30850,30900,30850,109
20230628,150800,1178618450,30850,30900,30900,30850,159
20230628,150700,1173708500,30850,30850,30900,30850,87
20230628,150600,1171020750,30850,30850,30900,30850,205
20230628,150500,1164692750,30850,30850,30900,30850,129
20230628,150400,1160709350,30850,30850,30900,30850,93
20230628,150300,1157836050,30850,30900,30900,30850,83
20230628,150200,1155271750,30850,30900,30900,30850,246
20230628,150100,1147670700,30850,30850,30900,30850,9
20230628,150000,1147393000,30900,30850,30900,30850,115
20230628,145900,1143841500,30850,30850,30900,30850,83
20230628,145800,1141277200,30850,30850,30900,30850,82
20230628,145700,1138743750,30850,30850,30900,30850,142
20230628,145600,1134356500,30850,30850,30900,30850,88
20230628,145500,1131637900,30850,30850,30900,30850,175
20230628,145400,1126235400,30850,30850,30900,30850,87
20230628,145300,1123547700,30850,30850,30900,30850,194
20230628,145200,1117559050,30850,30850,30900,30850,88
20230628,145100,1114840500,30850,30850,30900,30850,86
20230628,145000,1112183650,30850,30850,30900,30850,117
20230628,144900,1108568550,30850,30850,30900,30850,84
20230628,144800,1105973300,30850,30850,30950,30850,950
20230628,144700,1076614000,30900,30850,30900,30850,102
20230628,144600,1073462750,30850,30850,30900,30850,86
20230628,144500,1070805900,30850,30900,30900,30850,107
20230628,144400,1067501200,30850,30850,30850,30850,27
20230628,144300,1066668250,30900,30850,30900,30850,89
20230628,144200,1063918850,30900,30850,30900,30850,180
20230628,144100,1058361550,30800,30800,30850,30800,102
20230628,144000,1055215350,30800,30800,30850,30800,112
20230628,143900,1051760450,30800,30800,30850,30800,95
20230628,143800,1048830100,30800,30800,30850,30800,94
20230628,143700,1045930650,30850,30800,30850,30800,98
20230628,143600,1042908000,30800,30800,30850,30800,104
20230628,143500,1039701050,30800,30800,30800,30800,45
20230628,143400,1038315050,30800,30800,30800,30800,12
20230628,143300,1037945450,30800,30800,30800,30800,10
20230628,143200,1037637450,30800,30800,30800,30800,9
20230628,143100,1037360250,30800,30800,30850,30800,73
20230628,143000,1035111500,30800,30800,30850,30800,20
20230628,142900,1034495050,30800,30800,30800,30800,40
20230628,142800,1033263050,30800,30800,30800,30800,19
20230628,142700,1032677850,30800,30800,30850,30800,59
20230628,142600,1030858150,30800,30800,30800,30800,111
20230628,142500,1027439350,30800,30800,30850,30800,75
20230628,142400,1025129100,30800,30800,30850,30800,23
20230628,142300,1024420350,30800,30800,30800,30800,8
20230628,142200,1024173950,30850,30800,30850,30800,16
20230628,142100,1023680900,30850,30800,30850,30800,14
20230628,142000,1023249350,30850,30800,30850,30800,196
20230628,141900,1017210750,30800,30800,30800,30800,3
20230628,141800,1017118350,30800,30800,30800,30800,2
20230628,141700,1017056750,30850,30800,30850,30800,429
20230628,141600,1003842100,30850,30800,30850,30800,12
20230628,141500,1003472000,30800,30800,30800,30800,4
20230628,141400,1003348800,30800,30800,30850,30800,12
20230628,141300,1002978700,30800,30800,30850,30800,14
20230628,141200,1002546900,30800,30800,30850,30800,17
20230628,141100,1002022550,30850,30800,30850,30800,26
20230628,141000,1001220550,30850,30800,30850,30800,28
20230628,140900,1000356800,30850,30850,30850,30800,71
20230628,140800,998166550,30850,30850,30850,30850,32
20230628,140700,997179350,30800,30850,30850,30800,12
20230628,140600,996809650,30850,30850,30850,30850,34
20230628,140500,995760750,30850,30850,30850,30800,15
20230628,140400,995298250,30800,30800,30800,30800,1
20230628,140300,995267450,30800,30800,30800,30800,6
20230628,140200,995082650,30800,30850,30850,30800,513
20230628,140100,979278550,30850,30850,30850,30850,20
20230628,140000,978661550,30850,30850,30850,30850,25
20230628,135900,977890300,30850,30850,30850,30850,16
20230628,135800,977396700,30850,30850,30850,30850,107
20230628,135700,974095750,30850,30850,30850,30850,3
20230628,135600,974003200,30850,30850,30850,30850,6
20230628,135500,973818100,30850,30850,30850,30850,70
20230628,135400,971658600,30850,30850,30850,30850,0
20230628,135300,971658600,30850,30850,30850,30850,205
20230628,135200,965334350,30850,30850,30900,30850,73
20230628,135100,963079800,30850,30850,30850,30850,32
20230628,135000,962092600,30850,30850,30850,30850,11
20230628,134900,961753250,30800,30800,30800,30800,1
20230628,134800,961722450,30850,30850,30850,30850,14
20230628,134700,961290550,30850,30850,30850,30850,12
20230628,134600,960920350,30850,30850,30850,30850,362
20230628,134500,949752650,30850,30900,30900,30850,57
20230628,134400,947993550,30900,30900,30900,30900,10
20230628,134300,947684550,30850,30900,30900,30850,315
20230628,134200,937953250,30900,30900,30900,30850,29
20230628,134100,937057400,30850,30850,30900,30850,74
20230628,134000,934773750,30850,30850,30850,30850,0
20230628,133900,934773750,30850,30800,30900,30800,123
20230628,133800,930980750,30850,30850,30850,30850,6
20230628,133700,930795650,30850,30850,30850,30850,27
20230628,133600,929962700,30850,30800,30850,30800,90
20230628,133500,927189700,30850,30850,30850,30850,4
20230628,133400,927066300,30850,30850,30850,30850,177
20230628,133300,921605850,30850,30850,30850,30850,6
20230628,133200,921420750,30850,30850,30850,30850,16
20230628,133100,920927150,30850,30850,30850,30850,28
20230628,133000,920063350,30850,30850,30900,30850,13
20230628,132900,919662250,30850,30900,30900,30850,91
20230628,132800,916853850,30900,30900,30900,30850,36
20230628,132700,915741650,30850,30750,30850,30750,1153
20230628,132600,880218800,30800,30800,30800,30800,0
20230628,132500,880218800,30800,30800,30800,30800,37
20230628,132400,879079200,30750,30750,30750,30750,0
20230628,132300,879079200,30750,30750,30750,30750,57
20230628,132200,877326450,30750,30750,30750,30750,0
20230628,132100,877326450,30750,30800,30800,30750,165
20230628,132000,872244700,30800,30800,30800,30800,4
20230628,131900,872121500,30800,30850,30850,30800,149
20230628,131800,867531750,30800,30800,30850,30800,33
20230628,131700,866514700,30800,30750,30850,30750,224
20230628,131600,859611700,30800,30750,30800,30750,36
20230628,131500,858503300,30750,30750,30800,30750,20
20230628,131400,857887700,30800,30800,30800,30750,40
20230628,131300,856656050,30750,30750,30800,30750,50
20230628,131200,855117950,30750,30750,30800,30750,378
20230628,131100,843492750,30800,30800,30800,30750,65
20230628,131000,841491300,30750,30750,30800,30750,19
20230628,130900,840906400,30750,30800,30800,30750,87
20230628,130800,838228550,30800,30800,30800,30750,76
20230628,130700,835890050,30750,30750,30800,30750,18
20230628,130600,835335950,30750,30750,30800,30750,22
20230628,130500,834658800,30750,30750,30750,30750,10
20230628,130400,834351300,30750,30750,30750,30750,7
20230628,130300,834136050,30750,30750,30750,30750,14
20230628,130200,833705550,30750,30750,30750,30750,2
20230628,130100,833644050,30750,30750,30850,30750,49
20230628,130000,832134800,30750,30750,30750,30750,8
20230628,125900,831888800,30750,30850,30850,30750,352
20230628,125800,821046550,30800,30800,30850,30800,30
20230628,125700,820121900,30800,30800,30850,30800,25
20230628,125600,819351200,30800,30800,30850,30800,25
20230628,125500,818580550,30800,30800,30800,30800,15
20230628,125400,818118550,30800,30800,30850,30800,26
20230628,125300,817316900,30800,30800,30800,30800,19
20230628,125200,816731700,30800,30800,30800,30800,13
20230628,125100,816331300,30800,30800,30800,30800,9
20230628,125000,816054100,30800,30800,30800,30800,29
20230628,124900,815160900,30800,30800,30800,30800,30
20230628,124800,814236900,30800,30800,30800,30800,33
20230628,124700,813220500,30800,30800,30800,30800,223
20230628,124600,806352100,30800,30800,30800,30800,7
20230628,124500,806136500,30800,30800,30800,30800,45
20230628,124400,804750500,30800,30750,30800,30750,18
20230628,124300,804196200,30800,30850,30850,30800,165
20230628,124200,799112700,30850,30800,30850,30800,18
20230628,124100,798558200,30800,30800,30800,30800,15
20230628,124000,798096200,30800,30800,30850,30800,57
20230628,123900,796339900,30800,30800,30850,30800,17
20230628,123800,795815750,30850,30850,30850,30800,45
20230628,123700,794428750,30850,30750,30850,30750,40
20230628,123600,793196250,30800,30800,30800,30750,45
20230628,123500,791810350,30800,30750,30800,30750,70
20230628,123400,789654500,30800,30800,30800,30800,121
20230628,123300,785927700,30800,30800,30850,30800,30
20230628,123200,785003050,30800,30800,30850,30800,18
20230628,123100,784448550,30800,30800,30800,30800,134
20230628,123000,780321350,30800,30850,30850,30800,32
20230628,122900,779335050,30800,30800,30850,30800,24
20230628,122800,778595250,30800,30800,30850,30800,18
20230628,122700,778040250,30850,30800,30850,30800,42
20230628,122600,776745400,30800,30750,30800,30750,311
20230628,122500,767166700,30750,30800,30800,30750,62
20230628,122400,765257550,30800,30750,30800,30750,18
20230628,122300,764703450,30750,30800,30800,30750,32
20230628,122200,763718200,30750,30800,30800,30750,153
20230628,122100,759012800,30750,30750,30800,30750,25
20230628,122000,758243050,30800,30750,30800,30750,130
20230628,121900,754239950,30800,30800,30800,30750,33
20230628,121800,753223950,30800,30750,30800,30750,35
20230628,121700,752146250,30750,30750,30750,30750,40
20230628,121600,750916250,30750,30750,30800,30750,39
20230628,121500,749716750,30750,30750,30750,30750,9
20230628,121400,749440000,30750,30750,30750,30750,41
20230628,121300,748179250,30750,30800,30800,30750,27
20230628,121200,747348350,30750,30750,30800,30750,34
20230628,121100,746301600,30800,30800,30800,30750,116
20230628,121000,742729000,30750,30750,30750,30750,9
20230628,120900,742452250,30750,30750,30800,30750,73
20230628,120800,740206900,30800,30750,30800,30750,18
20230628,120700,739652700,30800,30800,30800,30750,36
20230628,120600,738544600,30750,30750,30800,30750,39
20230628,120500,737344300,30750,30750,30800,30750,114
20230628,120400,733838000,30700,30700,30750,30700,131
20230628,120300,729810300,30750,30750,30750,30700,105
20230628,120200,726581750,30700,30750,30750,30700,38
20230628,120100,725413800,30750,30700,30750,30700,31
20230628,120000,724461900,30700,30700,30750,30700,42
20230628,115900,723170900,30700,30700,30750,30700,35
20230628,115800,722095750,30700,30700,30750,30700,35
20230628,115700,721020450,30750,30700,30750,30700,46
20230628,115600,719607000,30700,30700,30750,30700,28
20230628,115500,718747100,30700,30700,30700,30700,21
20230628,115400,718102400,30700,30750,30750,30700,58
20230628,115300,716321500,30700,30700,30700,30700,115
20230628,115200,712791000,30700,30700,30750,30700,19
20230628,115100,712207500,30700,30700,30750,30700,162
20230628,115000,707231350,30700,30700,30700,30700,36
20230628,114900,706126150,30700,30750,30750,30700,25
20230628,114800,705358400,30700,30700,30750,30700,49
20230628,114700,703853800,30700,30700,30750,30700,427
20230628,114600,690741800,30700,30700,30750,30700,35
20230628,114500,689666700,30700,30700,30750,30700,62
20230628,114400,687762000,30700,30700,30750,30700,31
20230628,114300,686809750,30700,30700,30750,30700,91
20230628,114200,684013400,30700,30700,30750,30700,37
20230628,114100,682876950,30700,30700,30750,30700,34
20230628,114000,681832550,30700,30700,30750,30700,42
20230628,113900,680541900,30750,30700,30750,30700,48
20230628,113800,679067000,30700,30750,30750,30700,21
20230628,113700,678421950,30700,30700,30700,30700,20
20230628,113600,677807950,30700,30700,30700,30700,42
20230628,113500,676518550,30700,30750,30750,30700,41
20230628,113400,675258650,30700,30700,30750,30700,44
20230628,113300,673906850,30700,30700,30700,30700,20
20230628,113200,673292850,30700,30700,30750,30700,25
20230628,113100,672524950,30700,30700,30750,30700,226
20230628,113000,665586050,30700,30750,30750,30700,51
20230628,112900,664019100,30700,30700,30750,30700,43
20230628,112800,662697850,30700,30750,30750,30700,150
20230628,112700,658086500,30700,30700,30750,30700,116
20230628,112600,654524700,30700,30700,30750,30700,163
20230628,112500,649519600,30700,30700,30700,30700,15
20230628,112400,649059100,30700,30700,30700,30700,18
20230628,112300,648506500,30700,30700,30750,30700,35
20230628,112200,647431600,30700,30700,30700,30700,16
20230628,112100,646940400,30700,30700,30750,30700,553
20230628,112000,629961850,30700,30700,30750,30700,37
20230628,111900,628824750,30700,30700,30750,30700,39
20230628,111800,627626950,30700,30700,30750,30700,133
20230628,111700,623543350,30750,30750,30750,30750,686
20230628,111600,602448850,30750,30800,30800,30750,161
20230628,111500,597498050,30750,30800,30800,30750,60
20230628,111400,595652000,30750,30750,30750,30750,52
20230628,111300,594053000,30750,30750,30800,30750,39
20230628,111200,592852950,30750,30800,30800,30750,117
20230628,111100,589253500,30750,30750,30800,30750,45
20230628,111000,587868700,30800,30750,30800,30750,53
20230628,110900,586237450,30750,30750,30800,30750,56
20230628,110800,584514550,30750,30750,30800,30750,50
20230628,110700,582975700,30750,30800,30800,30750,130
20230628,110600,578973400,30800,30750,30800,30750,54
20230628,110500,577311350,30750,30750,30800,30750,31
20230628,110400,576357750,30750,30750,30800,30750,267
20230628,110300,568142400,30750,30800,30800,30750,119
20230628,110200,564482400,30750,30750,30800,30750,21
20230628,110100,563836550,30750,30750,30750,30750,73
20230628,110000,561591800,30750,30750,30750,30750,25
20230628,105900,560823050,30750,30750,30800,30750,123
20230628,105800,557035950,30750,30750,30800,30750,75
20230628,105700,554728700,30750,30800,30800,30750,35
20230628,105600,553651500,30750,30750,30800,30750,88
20230628,105500,550943400,30750,30800,30800,30750,40
20230628,105400,549712500,30750,30800,30800,30750,38
20230628,105300,548543050,30750,30750,30800,30750,54
20230628,105200,546880900,30750,30750,30800,30750,55
20230628,105100,545188000,30750,30800,30800,30750,47
20230628,105000,543741450,30750,30750,30800,30750,42
20230628,104900,542449150,30800,30750,30800,30750,54
20230628,104800,540787000,30750,30750,30800,30750,40
20230628,104700,539556300,30750,30750,30800,30750,73
20230628,104600,537310750,30750,30750,30800,30750,78
20230628,104500,534911850,30750,30750,30800,30750,27
20230628,104400,534081500,30750,30750,30750,30750,17
20230628,104300,533558750,30750,30750,30800,30750,40
20230628,104200,532328100,30750,30750,30800,30750,34
20230628,104100,531282450,30750,30750,30750,30750,64
20230628,104000,529314450,30750,30750,30800,30750,32
20230628,103900,528330050,30750,30750,30800,30750,216
20230628,103800,521683050,30750,30750,30750,30750,27
20230628,103700,520852800,30750,30750,30800,30750,40
20230628,103600,519622700,30750,30800,30800,30750,13
20230628,103500,519222900,30750,30800,30850,30750,1323
20230628,103400,478472750,30800,30800,30800,30800,15
20230628,103300,478010750,30800,30850,30850,30800,659
20230628,103200,457712450,30800,30850,30850,30800,54
20230628,103100,456047600,30800,30800,30850,30800,59
20230628,103000,454229400,30850,30800,30850,30800,57
20230628,102900,452472300,30800,30800,30850,30800,111
20230628,102800,449051200,30800,30800,30850,30800,53
20230628,102700,447417100,30800,30800,30850,30800,54
20230628,102600,445753800,30800,30800,30850,30800,37
20230628,102500,444613250,30850,30800,30850,30800,77
20230628,102400,442239150,30800,30800,30800,30800,24
20230628,102300,441499950,30800,30800,30800,30800,123
20230628,102200,437711550,30800,30800,30850,30800,28
20230628,102100,436849100,30850,30850,30900,30850,398
20230628,102000,424570150,30850,30900,30900,30850,24
20230628,101900,423829700,30850,30850,30900,30850,124
20230628,101800,420004250,30850,30850,30850,30850,20
20230628,101700,419387250,30900,30850,30900,30850,34
20230628,101600,418338300,30850,30900,30900,30850,102
20230628,101500,415186700,30900,30950,30950,30900,74
20230628,101400,412900050,30900,30900,30950,30900,280
20230628,101300,404245150,30900,30900,30900,30900,207
20230628,101200,397848850,30900,30900,30900,30900,24
20230628,101100,397107250,30900,30950,30950,30900,161
20230628,101000,392125100,30950,30950,31000,30950,46
20230628,100900,390701350,30950,30950,30950,30950,25
20230628,100800,389927600,30950,30950,30950,30950,90
20230628,100700,387142100,31000,30950,31000,30950,108
20230628,100600,383796550,30950,30950,31000,30950,35
20230628,100500,382712450,30950,30900,31000,30900,219
20230628,100400,375926300,30950,30900,30950,30900,132
20230628,100300,371841400,30900,30900,30900,30900,25
20230628,100200,371068900,30900,30950,31000,30900,218
20230628,100100,364320700,30950,30950,31000,30950,15
20230628,100000,363856300,30950,31000,31000,30950,55
20230628,095900,362153950,31000,31000,31000,30950,94
20230628,095800,359241750,31000,31000,31000,30950,49
20230628,095700,357723750,30950,30950,31000,30950,16
20230628,095600,357228450,30950,30950,30950,30950,10
20230628,095500,356918950,30950,31000,31000,30950,5
20230628,095400,356764150,30950,31000,31000,30950,11
20230628,095300,356423650,30950,31000,31050,30950,42
20230628,095200,355120200,31000,31050,31100,31000,229
20230628,095100,348008500,31050,31050,31100,31050,246
20230628,095000,340369700,31050,31100,31100,31050,23
20230628,094900,339655050,31100,31100,31100,31050,857
20230628,094800,313002500,31050,30950,31050,30950,30
20230628,094700,312071200,31050,31050,31100,31000,339
20230628,094600,301545250,31050,31000,31050,31000,88
20230628,094500,298813900,31050,31050,31050,31050,8
20230628,094400,298565500,31050,31000,31050,31000,264
20230628,094300,290377950,31000,31000,31000,31000,20
20230628,094200,289757950,31050,31050,31050,31050,281
20230628,094100,281032900,31050,31100,31100,31050,35
20230628,094000,279945150,31100,31100,31100,31050,76
20230628,093900,277582850,31100,31050,31100,31050,62
20230628,093800,275657700,31050,31100,31100,31050,34
20230628,093700,274600600,31000,31000,31000,31000,2
20230628,093600,274538600,31100,31050,31100,31050,37
20230628,093500,273389450,31050,31050,31100,31050,159
20230628,093400,268450200,31050,31100,31150,31050,71
20230628,093300,266242600,31050,31100,31200,31050,590
20230628,093200,247875000,31000,30950,31100,30900,1744
20230628,093100,193807850,30900,30900,30900,30850,585
20230628,093000,175731400,30900,30850,30900,30850,49
20230628,092900,174217350,30900,30850,30900,30850,78
20230628,092800,171807950,30850,30900,30900,30850,134
20230628,092700,167673950,30850,30850,30900,30850,52
20230628,092600,166069700,30900,30900,30900,30900,2
20230628,092500,166007900,30900,30850,30900,30850,17
20230628,092400,165483250,30900,30900,30900,30900,12
20230628,092300,165112450,30850,30900,30900,30850,144
20230628,092200,160670000,30900,30900,30950,30900,1003
20230628,092100,129676750,30950,30950,30950,30950,42
20230628,092000,128376850,30950,30950,30950,30900,38
20230628,091900,127201750,30950,30950,30950,30900,264
20230628,091800,119043400,30950,30950,30950,30950,14
20230628,091700,118610100,30950,30950,30950,30950,0
20230628,091600,118610100,30950,30950,30950,30900,305
20230628,091500,109175100,30950,30950,30950,30950,125
20230628,091400,105306350,30950,31000,31000,30950,72
20230628,091300,103074850,31000,30950,31000,30900,22
20230628,091200,102394150,30900,30950,31000,30900,205
20230628,091100,96051200,30900,30900,30900,30900,18
20230628,091000,95495000,30900,30950,30950,30900,182
20230628,090900,89868600,30950,30950,31000,30950,408
20230628,090800,77237800,30900,30900,30900,30900,633
20230628,090700,57678100,30900,30850,30900,30850,256
20230628,090600,49768200,30850,30850,30900,30850,163
20230628,090500,44736950,30850,30900,30900,30850,326
20230628,090400,34677300,30900,30900,30950,30900,221
20230628,090300,27848150,30900,30900,30950,30900,113
20230628,090200,24351400,30900,30950,30950,30900,131
20230628,090100,20303000,30950,30900,30950,30900,233
20230628,090000,13101750,30900,30750,30900,30750,426