KissMeData/097950/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194700,10978739000,274000,274000,274000,274000,2542
20230628,194600,10978739000,274000,274000,274000,274000,0
20230628,194500,10978739000,274000,274000,274000,274000,0
20230628,194400,10978739000,274000,274000,274000,274000,0
20230628,194300,10978739000,274000,274000,274000,274000,0
20230628,194200,10978739000,274000,274000,274000,274000,0
20230628,194100,10978739000,274000,274000,274000,274000,0
20230628,194000,10978739000,274000,274000,274000,274000,0
20230628,193900,10978739000,274000,274000,274000,274000,0
20230628,193800,10978739000,274000,274000,274000,274000,0
20230628,193700,10978739000,274000,274000,274000,274000,0
20230628,193600,10978739000,274000,274000,274000,274000,0
20230628,193500,10978739000,274000,274000,274000,274000,0
20230628,193400,10978739000,274000,274000,274000,274000,0
20230628,193300,10978739000,274000,274000,274000,274000,0
20230628,193200,10978739000,274000,274000,274000,274000,0
20230628,193100,10978739000,274000,274000,274000,274000,0
20230628,193000,10978739000,274000,274000,274000,274000,0
20230628,192900,10978739000,274000,274000,274000,274000,0
20230628,192800,10978739000,274000,274000,274000,274000,0
20230628,192700,10978739000,274000,274000,274000,274000,0
20230628,192600,10978739000,274000,274000,274000,274000,0
20230628,192500,10978739000,274000,274000,274000,274000,0
20230628,192400,10978739000,274000,274000,274000,274000,0
20230628,192300,10978739000,274000,274000,274000,274000,0
20230628,192200,10978739000,274000,274000,274000,274000,0
20230628,192100,10978739000,274000,274000,274000,274000,0
20230628,192000,10978739000,274000,274000,274000,274000,0
20230628,191900,10978739000,274000,274000,274000,274000,0
20230628,191800,10978739000,274000,274000,274000,274000,0
20230628,191700,10978739000,274000,274000,274000,274000,2542
20230628,191600,10978739000,274000,274000,274000,274000,0
20230628,191500,10978739000,274000,274000,274000,274000,0
20230628,191400,10978739000,274000,274000,274000,274000,0
20230628,191300,10978739000,274000,274000,274000,274000,0
20230628,191200,10978739000,274000,274000,274000,274000,0
20230628,191100,10978739000,274000,274000,274000,274000,0
20230628,191000,10978739000,274000,274000,274000,274000,0
20230628,190900,10978739000,274000,274000,274000,274000,0
20230628,190800,10978739000,274000,274000,274000,274000,0
20230628,190700,10978739000,274000,274000,274000,274000,0
20230628,190600,10978739000,274000,274000,274000,274000,0
20230628,190500,10978739000,274000,274000,274000,274000,0
20230628,190400,10978739000,274000,274000,274000,274000,0
20230628,190300,10978739000,274000,274000,274000,274000,0
20230628,190200,10978739000,274000,274000,274000,274000,0
20230628,190100,10978739000,274000,274000,274000,274000,0
20230628,190000,10978739000,274000,274000,274000,274000,0
20230628,185900,10978739000,274000,274000,274000,274000,0
20230628,185800,10978739000,274000,274000,274000,274000,0
20230628,185700,10978739000,274000,274000,274000,274000,0
20230628,185600,10978739000,274000,274000,274000,274000,0
20230628,185500,10978739000,274000,274000,274000,274000,0
20230628,185400,10978739000,274000,274000,274000,274000,0
20230628,185300,10978739000,274000,274000,274000,274000,0
20230628,185200,10978739000,274000,274000,274000,274000,0
20230628,185100,10978739000,274000,274000,274000,274000,0
20230628,185000,10978739000,274000,274000,274000,274000,0
20230628,184900,10978739000,274000,274000,274000,274000,0
20230628,184800,10978739000,274000,274000,274000,274000,0
20230628,184700,10978739000,274000,274000,274000,274000,2542
20230628,184600,10978739000,274000,274000,274000,274000,0
20230628,184500,10978739000,274000,274000,274000,274000,0
20230628,184400,10978739000,274000,274000,274000,274000,0
20230628,184300,10978739000,274000,274000,274000,274000,0
20230628,184200,10978739000,274000,274000,274000,274000,0
20230628,184100,10978739000,274000,274000,274000,274000,0
20230628,184000,10978739000,274000,274000,274000,274000,0
20230628,183900,10978739000,274000,274000,274000,274000,0
20230628,183800,10978739000,274000,274000,274000,274000,0
20230628,183700,10978739000,274000,274000,274000,274000,0
20230628,183600,10978739000,274000,274000,274000,274000,0
20230628,183500,10978739000,274000,274000,274000,274000,0
20230628,183400,10978739000,274000,274000,274000,274000,0
20230628,183300,10978739000,274000,274000,274000,274000,0
20230628,183200,10978739000,274000,274000,274000,274000,0
20230628,183100,10978739000,274000,274000,274000,274000,0
20230628,183000,10978739000,274000,274000,274000,274000,0
20230628,182900,10978739000,274000,274000,274000,274000,0
20230628,182800,10978739000,274000,274000,274000,274000,0
20230628,182700,10978739000,274000,274000,274000,274000,0
20230628,182600,10978739000,274000,274000,274000,274000,0
20230628,182500,10978739000,274000,274000,274000,274000,0
20230628,182400,10978739000,274000,274000,274000,274000,0
20230628,182300,10978739000,274000,274000,274000,274000,0
20230628,182200,10978739000,274000,274000,274000,274000,0
20230628,182100,10978739000,274000,274000,274000,274000,0
20230628,182000,10978739000,274000,274000,274000,274000,0
20230628,181900,10978739000,274000,274000,274000,274000,0
20230628,181800,10978739000,274000,274000,274000,274000,0
20230628,181700,10978739000,274000,274000,274000,274000,2542
20230628,181600,10978739000,274000,274000,274000,274000,0
20230628,181500,10978739000,274000,274000,274000,274000,0
20230628,181400,10978739000,274000,274000,274000,274000,0
20230628,181300,10978739000,274000,274000,274000,274000,0
20230628,181200,10978739000,274000,274000,274000,274000,0
20230628,181100,10978739000,274000,274000,274000,274000,0
20230628,181000,10978739000,274000,274000,274000,274000,0
20230628,180900,10978739000,274000,274000,274000,274000,0
20230628,180800,10978739000,274000,274000,274000,274000,0
20230628,180700,10978739000,274000,274000,274000,274000,0
20230628,180600,10978739000,274000,274000,274000,274000,0
20230628,180500,10978739000,274000,274000,274000,274000,0
20230628,180400,10978739000,274000,274000,274000,274000,0
20230628,180300,10978739000,274000,274000,274000,274000,0
20230628,180200,10978739000,274000,274000,274000,274000,0
20230628,180100,10978739000,274000,274000,274000,274000,0
20230628,180000,10978739000,274000,274000,274000,274000,0
20230628,175900,10978739000,274000,274000,274000,274000,0
20230628,175800,10978739000,274000,274000,274000,274000,0
20230628,175700,10978739000,274000,274000,274000,274000,0
20230628,175600,10978739000,274000,274000,274000,274000,0
20230628,175500,10978739000,274000,274000,274000,274000,0
20230628,175400,10978739000,274000,274000,274000,274000,0
20230628,175300,10978739000,274000,274000,274000,274000,0
20230628,175200,10978739000,274000,274000,274000,274000,0
20230628,175100,10978739000,274000,274000,274000,274000,0
20230628,175000,10978739000,274000,274000,274000,274000,0
20230628,174900,10978739000,274000,274000,274000,274000,0
20230628,174800,10978739000,274000,274000,274000,274000,0
20230628,174700,10978739000,274000,274000,274000,274000,2542
20230628,174600,10978739000,274000,274000,274000,274000,0
20230628,174500,10978739000,274000,274000,274000,274000,0
20230628,174400,10978739000,274000,274000,274000,274000,0
20230628,174300,10978739000,274000,274000,274000,274000,0
20230628,174200,10978739000,274000,274000,274000,274000,0
20230628,174100,10978739000,274000,274000,274000,274000,0
20230628,174000,10978739000,274000,274000,274000,274000,0
20230628,173900,10978739000,274000,274000,274000,274000,0
20230628,173800,10978739000,274000,274000,274000,274000,0
20230628,173700,10978739000,274000,274000,274000,274000,0
20230628,173600,10978739000,274000,274000,274000,274000,0
20230628,173500,10978739000,274000,274000,274000,274000,0
20230628,173400,10978739000,274000,274000,274000,274000,0
20230628,173300,10978739000,274000,274000,274000,274000,0
20230628,173200,10978739000,274000,274000,274000,274000,0
20230628,173100,10978739000,274000,274000,274000,274000,0
20230628,173000,10978739000,274000,274000,274000,274000,0
20230628,172900,10978739000,274000,274000,274000,274000,0
20230628,172800,10978739000,274000,274000,274000,274000,0
20230628,172700,10978739000,274000,274000,274000,274000,0
20230628,172600,10978739000,274000,274000,274000,274000,0
20230628,172500,10978739000,274000,274000,274000,274000,0
20230628,172400,10978739000,274000,274000,274000,274000,0
20230628,172300,10978739000,274000,274000,274000,274000,0
20230628,172200,10978739000,274000,274000,274000,274000,0
20230628,172100,10978739000,274000,274000,274000,274000,0
20230628,172000,10978739000,274000,274000,274000,274000,0
20230628,171900,10978739000,274000,274000,274000,274000,0
20230628,171800,10978739000,274000,274000,274000,274000,0
20230628,171700,10978739000,274000,274000,274000,274000,2542
20230628,171600,10978739000,274000,274000,274000,274000,0
20230628,171500,10978739000,274000,274000,274000,274000,0
20230628,171400,10978739000,274000,274000,274000,274000,0
20230628,171300,10978739000,274000,274000,274000,274000,0
20230628,171200,10978739000,274000,274000,274000,274000,0
20230628,171100,10978739000,274000,274000,274000,274000,0
20230628,171000,10978739000,274000,274000,274000,274000,0
20230628,170900,10978739000,274000,274000,274000,274000,0
20230628,170800,10978739000,274000,274000,274000,274000,0
20230628,170700,10978739000,274000,274000,274000,274000,0
20230628,170600,10978739000,274000,274000,274000,274000,0
20230628,170500,10978739000,274000,274000,274000,274000,0
20230628,170400,10978739000,274000,274000,274000,274000,0
20230628,170300,10978739000,274000,274000,274000,274000,0
20230628,170200,10978739000,274000,274000,274000,274000,0
20230628,170100,10978739000,274000,274000,274000,274000,0
20230628,170000,10978739000,274000,274000,274000,274000,0
20230628,165900,10978739000,274000,274000,274000,274000,0
20230628,165800,10978739000,274000,274000,274000,274000,0
20230628,165700,10978739000,274000,274000,274000,274000,0
20230628,165600,10978739000,274000,274000,274000,274000,0
20230628,165500,10978739000,274000,274000,274000,274000,0
20230628,165400,10978739000,274000,274000,274000,274000,0
20230628,165300,10978739000,274000,274000,274000,274000,0
20230628,165200,10978739000,274000,274000,274000,274000,0
20230628,165100,10978739000,274000,274000,274000,274000,0
20230628,165000,10978739000,274000,274000,274000,274000,0
20230628,164900,10978739000,274000,274000,274000,274000,0
20230628,164800,10978739000,274000,274000,274000,274000,0
20230628,164700,10978739000,274000,274000,274000,274000,2542
20230628,164600,10978739000,274000,274000,274000,274000,0
20230628,164500,10978739000,274000,274000,274000,274000,0
20230628,164400,10978739000,274000,274000,274000,274000,0
20230628,164300,10978739000,274000,274000,274000,274000,0
20230628,164200,10978739000,274000,274000,274000,274000,0
20230628,164100,10978739000,274000,274000,274000,274000,0
20230628,164000,10978739000,274000,274000,274000,274000,0
20230628,163900,10978739000,274000,274000,274000,274000,0
20230628,163800,10978739000,274000,274000,274000,274000,0
20230628,163700,10978739000,274000,274000,274000,274000,0
20230628,163600,10978739000,274000,274000,274000,274000,0
20230628,163500,10978739000,274000,274000,274000,274000,0
20230628,163400,10978739000,274000,274000,274000,274000,0
20230628,163300,10978739000,274000,274000,274000,274000,0
20230628,163200,10978739000,274000,274000,274000,274000,0
20230628,163100,10978739000,274000,274000,274000,274000,0
20230628,163000,10978739000,274000,274000,274000,274000,0
20230628,162900,10978739000,274000,274000,274000,274000,0
20230628,162800,10978739000,274000,274000,274000,274000,0
20230628,162700,10978739000,274000,274000,274000,274000,0
20230628,162600,10978739000,274000,274000,274000,274000,0
20230628,162500,10978739000,274000,274000,274000,274000,0
20230628,162400,10978739000,274000,274000,274000,274000,0
20230628,162300,10978739000,274000,274000,274000,274000,0
20230628,162200,10978739000,274000,274000,274000,274000,0
20230628,162100,10978739000,274000,274000,274000,274000,0
20230628,162000,10978739000,274000,274000,274000,274000,0
20230628,161900,10978739000,274000,274000,274000,274000,0
20230628,161800,10978739000,274000,274000,274000,274000,0
20230628,161700,10978739000,274000,274000,274000,274000,2542
20230628,161600,10978739000,274000,274000,274000,274000,0
20230628,161500,10978739000,274000,274000,274000,274000,0
20230628,161400,10978739000,274000,274000,274000,274000,0
20230628,161300,10978739000,274000,274000,274000,274000,0
20230628,161200,10978739000,274000,274000,274000,274000,0
20230628,161100,10978739000,274000,274000,274000,274000,0
20230628,161000,10978739000,274000,274000,274000,274000,0
20230628,160900,10978739000,274000,274000,274000,274000,0
20230628,160800,10978739000,274000,274000,274000,274000,0
20230628,160700,10978739000,274000,274000,274000,274000,0
20230628,160600,10978739000,274000,274000,274000,274000,0
20230628,160500,10978739000,274000,274000,274000,274000,0
20230628,160400,10978739000,274000,274000,274000,274000,0
20230628,160300,10978739000,274000,274000,274000,274000,0
20230628,160200,10978739000,274000,274000,274000,274000,0
20230628,160100,10978739000,274000,274000,274000,274000,0
20230628,160000,10978739000,274000,274000,274000,274000,0
20230628,155900,10978739000,274000,274000,274000,274000,0
20230628,155800,10978739000,274000,274000,274000,274000,0
20230628,155700,10978739000,274000,274000,274000,274000,0
20230628,155600,10978739000,274000,274000,274000,274000,0
20230628,155500,10978739000,274000,274000,274000,274000,0
20230628,155400,10978739000,274000,274000,274000,274000,0
20230628,155300,10978739000,274000,274000,274000,274000,0
20230628,155200,10978739000,274000,274000,274000,274000,0
20230628,155100,10978739000,274000,274000,274000,274000,0
20230628,155000,10978739000,274000,274000,274000,274000,0
20230628,154900,10978739000,274000,274000,274000,274000,0
20230628,154800,10978739000,274000,274000,274000,274000,0
20230628,154700,10978739000,274000,274000,274000,274000,2542
20230628,154600,10978739000,274000,274000,274000,274000,0
20230628,154500,10978739000,274000,274000,274000,274000,0
20230628,154400,10978739000,274000,274000,274000,274000,0
20230628,154300,10978739000,274000,274000,274000,274000,0
20230628,154200,10978739000,274000,274000,274000,274000,0
20230628,154100,10978739000,274000,274000,274000,274000,0
20230628,154000,10978739000,274000,274000,274000,274000,0
20230628,153900,10978739000,274000,274000,274000,274000,0
20230628,153800,10978739000,274000,274000,274000,274000,0
20230628,153700,10978739000,274000,274000,274000,274000,0
20230628,153600,10978739000,274000,274000,274000,274000,0
20230628,153500,10978739000,274000,274000,274000,274000,0
20230628,153400,10978739000,274000,274000,274000,274000,0
20230628,153300,10978739000,274000,274000,274000,274000,0
20230628,153200,10978739000,274000,274000,274000,274000,0
20230628,153100,10978739000,274000,274000,274000,274000,0
20230628,153000,10978739000,274000,274000,274000,274000,2542
20230628,152900,10282231000,274000,274000,274000,274000,0
20230628,152800,10282231000,274000,274000,274000,274000,0
20230628,152700,10282231000,274000,274000,274000,274000,0
20230628,152600,10282231000,274000,274000,274000,274000,0
20230628,152500,10282231000,274000,274000,274000,274000,0
20230628,152400,10282231000,274000,274000,274000,274000,0
20230628,152300,10282231000,274000,274000,274000,274000,0
20230628,152200,10282231000,274000,274000,274000,274000,0
20230628,152100,10282231000,274000,274000,274000,274000,0
20230628,152000,10282231000,274000,274000,274000,274000,0
20230628,151900,10282231000,274000,274000,274000,273500,272
20230628,151800,10207797500,273500,273500,274000,273500,115
20230628,151700,10176323500,274000,274000,274000,273500,81
20230628,151600,10154145000,273500,273500,274000,273500,84
20230628,151500,10131163500,273500,274500,274500,273500,430
20230628,151400,10013355000,274500,274500,274500,274000,253
20230628,151300,9943935000,274500,274000,274500,274000,84
20230628,151200,9920903000,274000,274000,274500,274000,46
20230628,151100,9908293500,274000,274000,274500,274000,50
20230628,151000,9894591500,274500,274500,274500,274000,68
20230628,150900,9875949500,274000,274000,274500,274000,59
20230628,150800,9859773000,274500,274000,274500,274000,74
20230628,150700,9839483000,274000,274000,274500,274000,63
20230628,150600,9822211500,274000,274000,274500,274000,153
20230628,150500,9780283000,274000,274500,274500,274000,67
20230628,150400,9761915000,274500,274500,274500,274000,61
20230628,150300,9745191000,274000,274000,274500,274000,76
20230628,150200,9724356000,274000,274500,274500,274000,35
20230628,150100,9714757500,274500,274500,274500,274000,54
20230628,150000,9699943500,274000,274500,274500,274000,86
20230628,145900,9676353000,274000,274500,274500,274000,28
20230628,145800,9668673500,274500,274000,274500,274000,58
20230628,145700,9652753500,274500,274500,274500,274000,55
20230628,145600,9637657500,274500,274500,274500,274000,62
20230628,145500,9620641000,274500,274000,274500,274000,453
20230628,145400,9496298500,274000,274000,274500,274000,73
20230628,145300,9476281500,274000,274500,274500,274000,85
20230628,145200,9452970500,274000,274000,274500,274000,497
20230628,145100,9316781500,274000,274500,274500,274000,49
20230628,145000,9303350000,274000,274500,274500,274000,87
20230628,144900,9279483000,274500,274500,274500,274000,47
20230628,144800,9266591500,274500,274500,274500,274000,57
20230628,144700,9250964000,274500,274500,274500,274000,25
20230628,144600,9244102500,274000,274000,274500,274000,29
20230628,144500,9236145500,274500,274500,274500,274000,432
20230628,144400,9117563000,274000,274500,275500,274000,302
20230628,144300,9034656000,274500,275500,275500,274500,297
20230628,144200,8952970500,275000,275500,275500,275000,36
20230628,144100,8943065000,275500,275500,275500,275000,388
20230628,144000,8836174000,275500,275000,275500,275000,31
20230628,143900,8827635000,275500,275500,275500,275000,30
20230628,143800,8819371000,275500,275500,275500,275000,35
20230628,143700,8809733000,275000,275000,275500,274500,37
20230628,143600,8799557000,275000,275000,275000,274500,54
20230628,143500,8784708000,275000,275000,275000,274500,239
20230628,143400,8718983500,275500,275000,275500,274500,81
20230628,143300,8696701500,275000,274500,275000,274500,43
20230628,143200,8684881000,274500,275000,275000,274500,45
20230628,143100,8672509500,275000,275000,275000,274500,220
20230628,143000,8612010000,275000,274500,275000,274500,255
20230628,142900,8541951000,274500,274500,274500,274000,32
20230628,142800,8533169500,274500,274000,274500,274000,25
20230628,142700,8526312500,274000,274500,274500,274000,25
20230628,142600,8519452000,274000,274000,274500,274000,48
20230628,142500,8506280500,274500,274000,274500,274000,41
20230628,142400,8495037000,274000,274000,274500,274000,139
20230628,142300,8456894500,274500,274500,274500,274000,88
20230628,142200,8432766500,274000,274000,274500,274000,48
20230628,142100,8419598500,274000,274500,274500,274000,38
20230628,142000,8409178500,274500,274000,274500,274000,38
20230628,141900,8398757000,274500,274500,275000,274000,750
20230628,141800,8192962500,274500,275500,275500,274500,950
20230628,141700,7931704500,275500,275500,275500,275000,48
20230628,141600,7918489500,275000,275000,275500,275000,36
20230628,141500,7908579000,275000,275500,275500,275000,26
20230628,141400,7901417500,275500,275500,275500,275000,117
20230628,141300,7869184500,275000,275000,275500,275000,32
20230628,141200,7860371500,275000,275500,275500,275000,155
20230628,141100,7817671000,275500,276000,276000,275500,168
20230628,141000,7771376000,275500,276000,276000,275500,18
20230628,140900,7766409000,276000,276000,276000,275500,46
20230628,140800,7753714500,276000,276000,276000,275500,31
20230628,140700,7745163500,276000,276000,276000,275500,41
20230628,140600,7733849000,276000,276000,276000,275500,35
20230628,140500,7724192500,276000,276000,276000,275500,43
20230628,140400,7712325500,276500,276000,276500,276000,160
20230628,140300,7668162000,276000,276000,276000,275500,152
20230628,140200,7626211000,276000,276000,276000,275500,31
20230628,140100,7617657000,276000,275500,276000,275500,16
20230628,140000,7613243000,276000,276000,276000,275500,41
20230628,135900,7601933500,275500,275500,276000,275500,41
20230628,135800,7590621500,276000,275500,276000,275500,46
20230628,135700,7577930000,275500,276000,276000,275500,34
20230628,135600,7568549000,276000,276000,276000,275500,22
20230628,135500,7562478500,276000,275500,276000,275500,18
20230628,135400,7557512000,276000,275500,276000,275500,12
20230628,135300,7554201500,276000,276000,276000,275500,24
20230628,135200,7547581000,275500,275500,275500,275500,3
20230628,135100,7546754500,275500,276500,276500,275500,188
20230628,135000,7494865500,276500,276500,276500,276000,75
20230628,134900,7474162000,276500,276500,276500,276000,30
20230628,134800,7465868500,276500,276500,276500,276500,13
20230628,134700,7462274000,276500,276000,276500,276000,812
20230628,134600,7238148500,276000,276000,276000,275500,149
20230628,134500,7197025500,275500,276000,276000,275500,127
20230628,134400,7161975000,275500,276000,276000,275500,16
20230628,134300,7157561500,276000,276000,276000,275500,30
20230628,134200,7149282500,276000,276000,276000,275500,13
20230628,134100,7145697500,276000,276000,276000,275500,23
20230628,134000,7139350500,276000,276000,276000,275500,61
20230628,133900,7122518000,276000,276000,276000,275500,37
20230628,133800,7112311000,276000,276000,276000,275500,20
20230628,133700,7106797500,275500,276000,276000,275500,145
20230628,133600,7066841500,276000,276000,276000,275500,16
20230628,133500,7062426000,275500,276000,276000,275500,10
20230628,133400,7059667000,276000,276000,276000,275500,40
20230628,133300,7048641500,276000,276000,276000,276000,14
20230628,133200,7044777500,275500,276000,276000,275500,196
20230628,133100,6990683000,276000,276000,276000,276000,3
20230628,133000,6989855000,276000,276000,276000,276000,11
20230628,132900,6986819000,276000,276000,276000,276000,35
20230628,132800,6977159000,276000,276000,276000,276000,5
20230628,132700,6975779000,275500,275500,275500,275500,0
20230628,132600,6975779000,275500,276000,276000,275500,24
20230628,132500,6969156000,276000,276000,276000,276000,19
20230628,132400,6963912000,276000,276000,276000,275500,10
20230628,132300,6961152500,275500,276000,276000,275500,13
20230628,132200,6957567000,276000,276000,276000,276000,12
20230628,132100,6954255000,276000,276000,276000,276000,28
20230628,132000,6946527000,275500,276000,276000,275500,39
20230628,131900,6935780000,276000,276000,276000,275500,105
20230628,131800,6906802000,276000,275500,276000,275500,10
20230628,131700,6904044500,275500,275500,276000,275500,234
20230628,131600,6839576000,275500,276000,276000,275500,25
20230628,131500,6832680500,276000,276000,276000,275500,45
20230628,131400,6820261000,276000,275500,276000,275500,282
20230628,131300,6742568500,275500,275500,275500,275500,5
20230628,131200,6741191000,275500,275500,275500,275500,28
20230628,131100,6733477000,275500,275500,275500,275000,68
20230628,131000,6714745000,275000,275500,275500,275000,36
20230628,130900,6704835500,275500,275500,275500,275500,30
20230628,130800,6696570500,275500,275500,275500,275000,33
20230628,130700,6687480500,275500,275500,275500,275000,34
20230628,130600,6678119500,275000,275500,275500,275000,16
20230628,130500,6673712000,275500,275500,275500,275000,22
20230628,130400,6667654000,275500,275500,275500,275000,13
20230628,130300,6664073000,275500,275000,275500,275000,6
20230628,130200,6662422000,275500,275500,275500,275000,48
20230628,130100,6649203000,275500,275500,275500,275500,21
20230628,130000,6643417500,275500,275500,275500,275000,15
20230628,125900,6639288500,275500,275000,275500,275000,26
20230628,125800,6632129500,275500,275500,275500,275500,19
20230628,125700,6626895000,275500,275500,275500,275500,5
20230628,125600,6625517500,275500,275500,275500,275000,15
20230628,125500,6621385500,275500,275000,275500,275000,20
20230628,125400,6615878500,275500,275500,275500,275500,4
20230628,125300,6614776500,275500,275500,275500,275500,18
20230628,125200,6609817500,275500,275500,275500,275500,27
20230628,125100,6602379000,275500,275500,275500,275000,21
20230628,125000,6596594000,275500,275500,275500,275500,3
20230628,124900,6595767500,275500,275500,275500,275500,22
20230628,124800,6589706500,275500,275500,275500,275500,21
20230628,124700,6583921000,275500,275500,275500,275000,46
20230628,124600,6571248500,275500,275500,275500,275000,44
20230628,124500,6559127000,275500,275500,275500,275500,50
20230628,124400,6545352000,275500,275500,275500,275000,17
20230628,124300,6540674000,275000,275500,275500,275000,13
20230628,124200,6537098000,275000,275500,275500,275000,23
20230628,124100,6530766500,275500,275500,275500,275500,19
20230628,124000,6525532000,275000,275500,275500,275000,4
20230628,123900,6524430500,275500,275500,275500,275500,33
20230628,123800,6515339000,275500,275500,275500,275000,20
20230628,123700,6509832000,275500,275500,275500,275500,10
20230628,123600,6507077000,275500,275500,275500,275000,12
20230628,123500,6503772000,275500,275500,275500,275000,73
20230628,123400,6483661000,275500,275500,275500,275000,11
20230628,123300,6480631500,275500,275500,275500,275500,12
20230628,123200,6477325500,275500,275500,275500,275500,15
20230628,123100,6473193000,275000,275500,275500,275000,2
20230628,123000,6472642500,275500,275500,275500,275500,12
20230628,122900,6469336500,275000,275500,275500,275000,34
20230628,122800,6459972000,275500,275500,275500,275500,16
20230628,122700,6455564000,275000,275500,275500,275000,2
20230628,122600,6455013500,275500,276000,276000,275500,4
20230628,122500,6453911000,275500,276000,276000,275500,12
20230628,122400,6450599500,275500,275500,275500,275500,132
20230628,122300,6414233500,275500,276000,276000,275500,57
20230628,122200,6398514500,276000,275500,276000,275500,18
20230628,122100,6393547500,275500,276000,276000,275500,8
20230628,122000,6391342000,275500,275500,275500,275500,78
20230628,121900,6369853000,275500,276000,276000,275500,83
20230628,121800,6346981000,276000,276000,276000,275500,143
20230628,121700,6307582000,276000,276000,276000,276000,6
20230628,121600,6305926000,276000,276000,276000,275500,13
20230628,121500,6302342500,276000,276000,276000,275500,31
20230628,121400,6293796500,275500,275500,276000,275500,41
20230628,121300,6282499500,275500,276000,276000,275500,6
20230628,121200,6280844000,276000,276000,276000,276000,45
20230628,121100,6268424000,276000,276000,276000,276000,19
20230628,121000,6263180000,276000,276000,276000,276000,91
20230628,120900,6238064000,276000,276000,276000,275500,22
20230628,120800,6231995000,275500,276000,276000,275500,7
20230628,120700,6230063500,276000,276000,276000,276000,3
20230628,120600,6229235500,276000,276000,276000,275500,64
20230628,120500,6211573000,276000,276000,276000,276000,45
20230628,120400,6199153000,276000,276000,276000,276000,5
20230628,120300,6197773000,276000,276000,276000,275500,11
20230628,120200,6194738000,275500,275500,276000,275500,28
20230628,120100,6187016000,275500,276000,276000,275500,34
20230628,120000,6177645000,276000,275500,276000,275500,7
20230628,115900,6175714500,275500,275500,276000,275500,68
20230628,115800,6156978000,275500,275500,275500,275000,57
20230628,115700,6141294500,275500,275500,275500,275000,21
20230628,115600,6135515500,275000,275500,275500,275000,25
20230628,115500,6128634000,275500,275500,275500,275000,45
20230628,115400,6116242500,275000,275000,275000,275000,12
20230628,115300,6112942500,275000,275000,275500,275000,19
20230628,115200,6107713500,275000,275500,275500,275000,25
20230628,115100,6100830000,275000,275500,275500,275000,45
20230628,115000,6088438000,275000,275000,275500,275000,31
20230628,114900,6079908000,275000,275500,275500,275000,32
20230628,114800,6071097500,275500,275000,275500,275000,37
20230628,114700,6060911000,275000,275000,275500,275000,20
20230628,114600,6055410000,275000,275500,275500,275000,13
20230628,114500,6051834500,275500,275500,275500,275000,27
20230628,114400,6044402000,275500,275500,275500,275000,51
20230628,114300,6030356000,275000,275500,275500,275000,50
20230628,114200,6016587000,275000,275500,275500,275000,58
20230628,114100,6000625000,275000,275500,275500,275000,134
20230628,114000,5963717000,275500,276000,276000,275500,18
20230628,113900,5958754500,275500,275500,276000,275500,26
20230628,113800,5951590000,276000,276000,276000,275500,39
20230628,113700,5940831000,276000,276000,276000,275500,25
20230628,113600,5933936500,276000,276000,276000,275500,19
20230628,113500,5928699000,275500,275500,276000,275500,69
20230628,113400,5909683000,275500,275500,276000,275500,66
20230628,113300,5891492500,275500,276000,276000,275500,20
20230628,113200,5885976500,276000,275500,276000,275500,33
20230628,113100,5876876500,275500,276000,276000,275500,331
20230628,113000,5785571500,276000,276000,276500,276000,48
20230628,112900,5772322500,276000,275500,276000,275500,254
20230628,112800,5702222000,276000,276000,276000,275500,35
20230628,112700,5692566000,275500,275500,276000,275500,23
20230628,112600,5686227000,276000,275500,276000,275500,16
20230628,112500,5681816000,276000,275500,276000,275500,32
20230628,112400,5672992500,276000,275500,276000,275500,13
20230628,112300,5669408500,275500,275500,276000,275500,15
20230628,112200,5665274000,275500,276000,276000,275500,65
20230628,112100,5647361500,275500,276500,276500,275500,465
20230628,112000,5519075000,276500,276500,276500,276000,29
20230628,111900,5511060500,276500,276500,276500,276000,24
20230628,111800,5504428500,276000,276500,276500,276000,41
20230628,111700,5493100000,276000,276500,276500,276000,26
20230628,111600,5485920500,276000,276000,276500,276000,37
20230628,111500,5475696000,276000,277000,277000,276000,223
20230628,111400,5414030500,277000,276500,277000,276500,25
20230628,111300,5407110500,277000,276500,277000,276500,26
20230628,111200,5399913500,276500,277000,277000,276500,39
20230628,111100,5389119500,276500,276500,277000,276500,24
20230628,111000,5382481000,276500,277000,277000,276500,23
20230628,110900,5376120000,277000,276500,277000,276500,18
20230628,110800,5371139000,276500,276500,277000,276500,33
20230628,110700,5362005000,277000,277000,277000,276500,37
20230628,110600,5351762000,276500,276500,277000,276500,24
20230628,110500,5345123000,276500,277000,277000,276500,30
20230628,110400,5336821000,277000,277000,277000,276500,21
20230628,110300,5331010500,276500,276500,277000,276500,28
20230628,110200,5323265000,276500,277000,277000,276500,35
20230628,110100,5313579000,276500,277000,277000,276500,36
20230628,110000,5303615500,276500,277000,277000,276500,62
20230628,105900,5286459000,277000,277000,277000,276500,60
20230628,105800,5269845500,277000,276500,277000,276500,40
20230628,105700,5258776500,277000,276500,277000,276000,96
20230628,105600,5232217500,277000,277000,277000,276500,53
20230628,105500,5217548500,277000,277000,277000,276500,127
20230628,105400,5182393000,276500,276500,277000,276000,94
20230628,105300,5156391000,276500,277000,277000,276500,39
20230628,105200,5145594500,276500,276500,277000,276500,83
20230628,105100,5122629000,276500,277000,277000,276500,79
20230628,105000,5100773000,277000,276500,277000,276500,128
20230628,104900,5065361000,276500,276500,277000,276500,48
20230628,104800,5052077500,276500,276500,277000,276500,66
20230628,104700,5033807000,276500,276500,277000,276000,76
20230628,104600,5012790000,277000,276500,277000,276000,485
20230628,104500,4878703000,276500,276000,276500,276000,117
20230628,104400,4846378000,276000,276500,277000,276000,149
20230628,104300,4805211000,277000,276500,277000,276500,114
20230628,104200,4773672000,277000,277000,277000,276500,338
20230628,104100,4680074000,277000,277500,277500,276500,529
20230628,104000,4533644500,277500,277500,278000,277000,612
20230628,103900,4363845500,278000,277500,278000,277500,65
20230628,103800,4345790500,278000,277500,278000,277500,60
20230628,103700,4329120500,278000,278000,278000,277500,53
20230628,103600,4314393500,278000,278000,278000,277500,88
20230628,103500,4289941500,278000,278000,278000,277500,326
20230628,103400,4199322000,277500,278000,278500,277500,144
20230628,103300,4159292500,278000,278000,278500,278000,63
20230628,103200,4141755000,278500,278500,278500,278000,314
20230628,103100,4054320000,278500,278500,278500,278000,130
20230628,103000,4018117500,278500,278500,279000,278000,154
20230628,102900,3975222000,279000,279000,279000,278500,53
20230628,102800,3960444500,279000,279000,279000,278500,51
20230628,102700,3946221500,279000,279000,279000,278500,59
20230628,102600,3929767000,279000,279000,279000,278500,58
20230628,102500,3913589500,278500,278500,279000,278000,194
20230628,102400,3859559500,278000,278500,278500,278000,60
20230628,102300,3842854000,278500,278000,278500,278000,36
20230628,102200,3832834500,278500,278500,278500,278000,71
20230628,102100,3813069000,278500,278500,278500,278000,57
20230628,102000,3797201000,278500,278500,278500,278000,178
20230628,101900,3747634500,278000,278000,278500,277500,62
20230628,101800,3730399500,277500,278500,278500,277500,69
20230628,101700,3711223500,278500,278000,278500,277500,95
20230628,101600,3684803500,278500,278000,278500,277500,47
20230628,101500,3671734500,278500,277500,278500,277500,54
20230628,101400,3656708000,278000,278000,278500,278000,144
20230628,101300,3616661000,278000,278500,278500,278000,126
20230628,101200,3581625500,278500,278000,278500,278000,60
20230628,101100,3564923500,278500,278500,278500,278000,69
20230628,101000,3545717000,278500,278000,278500,277500,53
20230628,100900,3530984500,278000,278500,278500,277500,114
20230628,100800,3499287500,278000,278000,278500,277500,49
20230628,100700,3485666500,277500,278500,278500,277500,71
20230628,100600,3465934500,278000,278000,278500,277500,104
20230628,100500,3437024000,278000,278000,278000,277500,43
20230628,100400,3425074000,277500,278000,278000,277500,42
20230628,100300,3413404500,278000,277500,278000,277500,50
20230628,100200,3399511500,278000,278000,278000,277500,32
20230628,100100,3390619000,277500,278000,278000,277500,45
20230628,100000,3378113500,278000,278000,278000,277500,211
20230628,095900,3319460000,278000,278000,278000,277500,87
20230628,095800,3295293000,277500,277500,278000,277500,68
20230628,095700,3276405500,278000,277500,278000,277500,102
20230628,095600,3248088500,277500,277500,278000,277500,31
20230628,095500,3239476000,278000,278500,278500,278000,72
20230628,095400,3219458500,278500,278500,278500,278000,34
20230628,095300,3209998000,278000,278000,278500,278000,125
20230628,095200,3175239500,278500,278000,278500,278000,64
20230628,095100,3157439500,278000,278000,278500,278000,51
20230628,095000,3143251500,278000,278500,278500,278000,16
20230628,094900,3138798500,278500,279000,279000,278000,33
20230628,094800,3129609500,279000,279000,279000,278500,48
20230628,094700,3116229000,279000,279000,279000,278500,48
20230628,094600,3102845500,278500,278500,279000,278500,324
20230628,094500,3012554000,278500,278500,279000,278500,34
20230628,094400,3003074000,279000,278500,279000,278500,69
20230628,094300,2983827000,279000,279000,279500,278500,85
20230628,094200,2960111500,279000,279500,279500,279000,72
20230628,094100,2940009000,279500,279500,280000,279000,197
20230628,094000,2884945000,279000,280000,280000,279000,936
20230628,093900,2623458000,280000,279500,280000,279000,238
20230628,093800,2556927000,279500,279500,279500,279000,153
20230628,093700,2514166000,279500,278500,279500,278500,424
20230628,093600,2395837000,279000,279000,279000,278500,37
20230628,093500,2385517500,279000,279000,279000,278500,67
20230628,093400,2366840500,279000,279000,279000,278500,66
20230628,093300,2348449000,278500,277500,279000,277500,1654
20230628,093200,1888851000,277500,277000,277500,277000,263
20230628,093100,1815979000,277000,277000,277000,277000,23
20230628,093000,1809608000,277000,277000,277000,277000,128
20230628,092900,1774152000,277000,277000,277000,276500,29
20230628,092800,1766120000,277000,277000,277000,277000,129
20230628,092700,1730387000,277000,277000,277500,277000,20
20230628,092600,1724844000,277500,277000,277500,277000,55
20230628,092500,1709588500,277000,277500,277500,277000,90
20230628,092400,1684654500,277500,277500,277500,277000,62
20230628,092300,1667470500,277000,277000,278000,276500,1452
20230628,092200,1264937500,277000,276500,277000,276500,71
20230628,092100,1245271000,276500,276500,277000,276000,105
20230628,092000,1216242000,276500,276500,276500,276000,75
20230628,091900,1195516500,277000,276500,277000,276000,169
20230628,091800,1148795000,276500,276500,277000,276500,124
20230628,091700,1114502500,276500,276500,277000,276000,92
20230628,091600,1089065500,277000,276500,277000,276500,134
20230628,091500,1052006000,276000,276000,276500,276000,133
20230628,091400,1015245500,276000,276000,276000,276000,49
20230628,091300,1001721500,276000,276000,276500,276000,127
20230628,091200,966665500,276000,276000,276500,276000,22
20230628,091100,960592000,276500,276000,276500,276000,336
20230628,091000,867830000,276000,276000,276000,276000,14
20230628,090900,863966000,275500,275500,275500,275500,56
20230628,090800,848538000,275500,275500,276000,275500,82
20230628,090700,825937500,276000,275500,276000,275500,17
20230628,090600,821247000,276000,275500,276000,275500,43
20230628,090500,809399500,276000,276500,276500,275500,594
20230628,090400,645313000,276500,276500,277000,276500,179
20230628,090300,595774500,277000,277000,277000,276500,297
20230628,090200,513512500,277500,277500,277500,277000,42
20230628,090100,501865500,277000,276500,277500,276500,648
20230628,090000,322383500,276500,275000,277000,275000,1169