KissMeData/199800/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,200900,1015758100,41500,41500,41500,41500,542
20230627,200800,1015758100,41500,41500,41500,41500,0
20230627,200700,1015758100,41500,41500,41500,41500,0
20230627,200600,1015758100,41500,41500,41500,41500,0
20230627,200500,1015758100,41500,41500,41500,41500,0
20230627,200400,1015758100,41500,41500,41500,41500,0
20230627,200300,1015758100,41500,41500,41500,41500,0
20230627,200200,1015758100,41500,41500,41500,41500,0
20230627,200100,1015758100,41500,41500,41500,41500,0
20230627,200000,1015758100,41500,41500,41500,41500,0
20230627,195900,1015758100,41500,41500,41500,41500,0
20230627,195800,1015758100,41500,41500,41500,41500,0
20230627,195700,1015758100,41500,41500,41500,41500,0
20230627,195600,1015758100,41500,41500,41500,41500,0
20230627,195500,1015758100,41500,41500,41500,41500,0
20230627,195400,1015758100,41500,41500,41500,41500,0
20230627,195300,1015758100,41500,41500,41500,41500,0
20230627,195200,1015758100,41500,41500,41500,41500,0
20230627,195100,1015758100,41500,41500,41500,41500,0
20230627,195000,1015758100,41500,41500,41500,41500,0
20230627,194900,1015758100,41500,41500,41500,41500,0
20230627,194800,1015758100,41500,41500,41500,41500,0
20230627,194700,1015758100,41500,41500,41500,41500,0
20230627,194600,1015758100,41500,41500,41500,41500,0
20230627,194500,1015758100,41500,41500,41500,41500,0
20230627,194400,1015758100,41500,41500,41500,41500,0
20230627,194300,1015758100,41500,41500,41500,41500,0
20230627,194200,1015758100,41500,41500,41500,41500,0
20230627,194100,1015758100,41500,41500,41500,41500,0
20230627,194000,1015758100,41500,41500,41500,41500,0
20230627,193900,1015758100,41500,41500,41500,41500,542
20230627,193800,1015758100,41500,41500,41500,41500,0
20230627,193700,1015758100,41500,41500,41500,41500,0
20230627,193600,1015758100,41500,41500,41500,41500,0
20230627,193500,1015758100,41500,41500,41500,41500,0
20230627,193400,1015758100,41500,41500,41500,41500,0
20230627,193300,1015758100,41500,41500,41500,41500,0
20230627,193200,1015758100,41500,41500,41500,41500,0
20230627,193100,1015758100,41500,41500,41500,41500,0
20230627,193000,1015758100,41500,41500,41500,41500,0
20230627,192900,1015758100,41500,41500,41500,41500,0
20230627,192800,1015758100,41500,41500,41500,41500,0
20230627,192700,1015758100,41500,41500,41500,41500,0
20230627,192600,1015758100,41500,41500,41500,41500,0
20230627,192500,1015758100,41500,41500,41500,41500,0
20230627,192400,1015758100,41500,41500,41500,41500,0
20230627,192300,1015758100,41500,41500,41500,41500,0
20230627,192200,1015758100,41500,41500,41500,41500,0
20230627,192100,1015758100,41500,41500,41500,41500,0
20230627,192000,1015758100,41500,41500,41500,41500,0
20230627,191900,1015758100,41500,41500,41500,41500,0
20230627,191800,1015758100,41500,41500,41500,41500,0
20230627,191700,1015758100,41500,41500,41500,41500,0
20230627,191600,1015758100,41500,41500,41500,41500,0
20230627,191500,1015758100,41500,41500,41500,41500,0
20230627,191400,1015758100,41500,41500,41500,41500,0
20230627,191300,1015758100,41500,41500,41500,41500,0
20230627,191200,1015758100,41500,41500,41500,41500,0
20230627,191100,1015758100,41500,41500,41500,41500,0
20230627,191000,1015758100,41500,41500,41500,41500,0
20230627,190900,1015758100,41500,41500,41500,41500,542
20230627,190800,1015758100,41500,41500,41500,41500,0
20230627,190700,1015758100,41500,41500,41500,41500,0
20230627,190600,1015758100,41500,41500,41500,41500,0
20230627,190500,1015758100,41500,41500,41500,41500,0
20230627,190400,1015758100,41500,41500,41500,41500,0
20230627,190300,1015758100,41500,41500,41500,41500,0
20230627,190200,1015758100,41500,41500,41500,41500,0
20230627,190100,1015758100,41500,41500,41500,41500,0
20230627,190000,1015758100,41500,41500,41500,41500,0
20230627,185900,1015758100,41500,41500,41500,41500,0
20230627,185800,1015758100,41500,41500,41500,41500,0
20230627,185700,1015758100,41500,41500,41500,41500,0
20230627,185600,1015758100,41500,41500,41500,41500,0
20230627,185500,1015758100,41500,41500,41500,41500,0
20230627,185400,1015758100,41500,41500,41500,41500,0
20230627,185300,1015758100,41500,41500,41500,41500,0
20230627,185200,1015758100,41500,41500,41500,41500,0
20230627,185100,1015758100,41500,41500,41500,41500,0
20230627,185000,1015758100,41500,41500,41500,41500,0
20230627,184900,1015758100,41500,41500,41500,41500,0
20230627,184800,1015758100,41500,41500,41500,41500,0
20230627,184700,1015758100,41500,41500,41500,41500,0
20230627,184600,1015758100,41500,41500,41500,41500,0
20230627,184500,1015758100,41500,41500,41500,41500,0
20230627,184400,1015758100,41500,41500,41500,41500,0
20230627,184300,1015758100,41500,41500,41500,41500,0
20230627,184200,1015758100,41500,41500,41500,41500,0
20230627,184100,1015758100,41500,41500,41500,41500,0
20230627,184000,1015758100,41500,41500,41500,41500,0
20230627,183900,1015758100,41500,41500,41500,41500,542
20230627,183800,1015758100,41500,41500,41500,41500,0
20230627,183700,1015758100,41500,41500,41500,41500,0
20230627,183600,1015758100,41500,41500,41500,41500,0
20230627,183500,1015758100,41500,41500,41500,41500,0
20230627,183400,1015758100,41500,41500,41500,41500,0
20230627,183300,1015758100,41500,41500,41500,41500,0
20230627,183200,1015758100,41500,41500,41500,41500,0
20230627,183100,1015758100,41500,41500,41500,41500,0
20230627,183000,1015758100,41500,41500,41500,41500,0
20230627,182900,1015758100,41500,41500,41500,41500,0
20230627,182800,1015758100,41500,41500,41500,41500,0
20230627,182700,1015758100,41500,41500,41500,41500,0
20230627,182600,1015758100,41500,41500,41500,41500,0
20230627,182500,1015758100,41500,41500,41500,41500,0
20230627,182400,1015758100,41500,41500,41500,41500,0
20230627,182300,1015758100,41500,41500,41500,41500,0
20230627,182200,1015758100,41500,41500,41500,41500,0
20230627,182100,1015758100,41500,41500,41500,41500,0
20230627,182000,1015758100,41500,41500,41500,41500,0
20230627,181900,1015758100,41500,41500,41500,41500,0
20230627,181800,1015758100,41500,41500,41500,41500,0
20230627,181700,1015758100,41500,41500,41500,41500,0
20230627,181600,1015758100,41500,41500,41500,41500,0
20230627,181500,1015758100,41500,41500,41500,41500,0
20230627,181400,1015758100,41500,41500,41500,41500,0
20230627,181300,1015758100,41500,41500,41500,41500,0
20230627,181200,1015758100,41500,41500,41500,41500,0
20230627,181100,1015758100,41500,41500,41500,41500,0
20230627,181000,1015758100,41500,41500,41500,41500,0
20230627,180900,1015758100,41500,41500,41500,41500,542
20230627,180800,1015758100,41500,41500,41500,41500,0
20230627,180700,1015758100,41500,41500,41500,41500,0
20230627,180600,1015758100,41500,41500,41500,41500,0
20230627,180500,1015758100,41500,41500,41500,41500,0
20230627,180400,1015758100,41500,41500,41500,41500,0
20230627,180300,1015758100,41500,41500,41500,41500,0
20230627,180200,1015758100,41500,41500,41500,41500,0
20230627,180100,1015758100,41500,41500,41500,41500,0
20230627,180000,1015758100,41500,41500,41500,41500,0
20230627,175900,1015758100,41500,41500,41500,41500,0
20230627,175800,1015758100,41500,41500,41500,41500,0
20230627,175700,1015758100,41500,41500,41500,41500,0
20230627,175600,1015758100,41500,41500,41500,41500,0
20230627,175500,1015758100,41500,41500,41500,41500,0
20230627,175400,1015758100,41500,41500,41500,41500,0
20230627,175300,1015758100,41500,41500,41500,41500,0
20230627,175200,1015758100,41500,41500,41500,41500,0
20230627,175100,1015758100,41500,41500,41500,41500,0
20230627,175000,1015758100,41500,41500,41500,41500,0
20230627,174900,1015758100,41500,41500,41500,41500,0
20230627,174800,1015758100,41500,41500,41500,41500,0
20230627,174700,1015758100,41500,41500,41500,41500,0
20230627,174600,1015758100,41500,41500,41500,41500,0
20230627,174500,1015758100,41500,41500,41500,41500,0
20230627,174400,1015758100,41500,41500,41500,41500,0
20230627,174300,1015758100,41500,41500,41500,41500,0
20230627,174200,1015758100,41500,41500,41500,41500,0
20230627,174100,1015758100,41500,41500,41500,41500,0
20230627,174000,1015758100,41500,41500,41500,41500,0
20230627,173900,1015758100,41500,41500,41500,41500,542
20230627,173800,1015758100,41500,41500,41500,41500,0
20230627,173700,1015758100,41500,41500,41500,41500,0
20230627,173600,1015758100,41500,41500,41500,41500,0
20230627,173500,1015758100,41500,41500,41500,41500,0
20230627,173400,1015758100,41500,41500,41500,41500,0
20230627,173300,1015758100,41500,41500,41500,41500,0
20230627,173200,1015758100,41500,41500,41500,41500,0
20230627,173100,1015758100,41500,41500,41500,41500,0
20230627,173000,1015758100,41500,41500,41500,41500,0
20230627,172900,1015758100,41500,41500,41500,41500,0
20230627,172800,1015758100,41500,41500,41500,41500,0
20230627,172700,1015758100,41500,41500,41500,41500,0
20230627,172600,1015758100,41500,41500,41500,41500,0
20230627,172500,1015758100,41500,41500,41500,41500,0
20230627,172400,1015758100,41500,41500,41500,41500,0
20230627,172300,1015758100,41500,41500,41500,41500,0
20230627,172200,1015758100,41500,41500,41500,41500,0
20230627,172100,1015758100,41500,41500,41500,41500,0
20230627,172000,1015758100,41500,41500,41500,41500,0
20230627,171900,1015758100,41500,41500,41500,41500,0
20230627,171800,1015758100,41500,41500,41500,41500,0
20230627,171700,1015758100,41500,41500,41500,41500,0
20230627,171600,1015758100,41500,41500,41500,41500,0
20230627,171500,1015758100,41500,41500,41500,41500,0
20230627,171400,1015758100,41500,41500,41500,41500,0
20230627,171300,1015758100,41500,41500,41500,41500,0
20230627,171200,1015758100,41500,41500,41500,41500,0
20230627,171100,1015758100,41500,41500,41500,41500,0
20230627,171000,1015758100,41500,41500,41500,41500,0
20230627,170900,1015758100,41500,41500,41500,41500,542
20230627,170800,1015758100,41500,41500,41500,41500,0
20230627,170700,1015758100,41500,41500,41500,41500,0
20230627,170600,1015758100,41500,41500,41500,41500,0
20230627,170500,1015758100,41500,41500,41500,41500,0
20230627,170400,1015758100,41500,41500,41500,41500,0
20230627,170300,1015758100,41500,41500,41500,41500,0
20230627,170200,1015758100,41500,41500,41500,41500,0
20230627,170100,1015758100,41500,41500,41500,41500,0
20230627,170000,1015758100,41500,41500,41500,41500,0
20230627,165900,1015758100,41500,41500,41500,41500,0
20230627,165800,1015758100,41500,41500,41500,41500,0
20230627,165700,1015758100,41500,41500,41500,41500,0
20230627,165600,1015758100,41500,41500,41500,41500,0
20230627,165500,1015758100,41500,41500,41500,41500,0
20230627,165400,1015758100,41500,41500,41500,41500,0
20230627,165300,1015758100,41500,41500,41500,41500,0
20230627,165200,1015758100,41500,41500,41500,41500,0
20230627,165100,1015758100,41500,41500,41500,41500,0
20230627,165000,1015758100,41500,41500,41500,41500,0
20230627,164900,1015758100,41500,41500,41500,41500,0
20230627,164800,1015758100,41500,41500,41500,41500,0
20230627,164700,1015758100,41500,41500,41500,41500,0
20230627,164600,1015758100,41500,41500,41500,41500,0
20230627,164500,1015758100,41500,41500,41500,41500,0
20230627,164400,1015758100,41500,41500,41500,41500,0
20230627,164300,1015758100,41500,41500,41500,41500,0
20230627,164200,1015758100,41500,41500,41500,41500,0
20230627,164100,1015758100,41500,41500,41500,41500,0
20230627,164000,1015758100,41500,41500,41500,41500,0
20230627,163900,1015758100,41500,41500,41500,41500,542
20230627,163800,1015758100,41500,41500,41500,41500,0
20230627,163700,1015758100,41500,41500,41500,41500,0
20230627,163600,1015758100,41500,41500,41500,41500,0
20230627,163500,1015758100,41500,41500,41500,41500,0
20230627,163400,1015758100,41500,41500,41500,41500,0
20230627,163300,1015758100,41500,41500,41500,41500,0
20230627,163200,1015758100,41500,41500,41500,41500,0
20230627,163100,1015758100,41500,41500,41500,41500,0
20230627,163000,1015758100,41500,41500,41500,41500,0
20230627,162900,1015758100,41500,41500,41500,41500,0
20230627,162800,1015758100,41500,41500,41500,41500,0
20230627,162700,1015758100,41500,41500,41500,41500,0
20230627,162600,1015758100,41500,41500,41500,41500,0
20230627,162500,1015758100,41500,41500,41500,41500,0
20230627,162400,1015758100,41500,41500,41500,41500,0
20230627,162300,1015758100,41500,41500,41500,41500,0
20230627,162200,1015758100,41500,41500,41500,41500,0
20230627,162100,1015758100,41500,41500,41500,41500,0
20230627,162000,1015758100,41500,41500,41500,41500,0
20230627,161900,1015758100,41500,41500,41500,41500,0
20230627,161800,1015758100,41500,41500,41500,41500,0
20230627,161700,1015758100,41500,41500,41500,41500,0
20230627,161600,1015758100,41500,41500,41500,41500,0
20230627,161500,1015758100,41500,41500,41500,41500,0
20230627,161400,1015758100,41500,41500,41500,41500,0
20230627,161300,1015758100,41500,41500,41500,41500,0
20230627,161200,1015758100,41500,41500,41500,41500,0
20230627,161100,1015758100,41500,41500,41500,41500,0
20230627,161000,1015758100,41500,41500,41500,41500,0
20230627,160900,1015758100,41500,41500,41500,41500,542
20230627,160800,1015758100,41500,41500,41500,41500,0
20230627,160700,1015758100,41500,41500,41500,41500,0
20230627,160600,1015758100,41500,41500,41500,41500,0
20230627,160500,1015758100,41500,41500,41500,41500,0
20230627,160400,1015758100,41500,41500,41500,41500,0
20230627,160300,1015758100,41500,41500,41500,41500,0
20230627,160200,1015758100,41500,41500,41500,41500,0
20230627,160100,1015758100,41500,41500,41500,41500,0
20230627,160000,1015758100,41500,41500,41500,41500,0
20230627,155900,1015758100,41500,41500,41500,41500,0
20230627,155800,1015758100,41500,41500,41500,41500,0
20230627,155700,1015758100,41500,41500,41500,41500,0
20230627,155600,1015758100,41500,41500,41500,41500,0
20230627,155500,1015758100,41500,41500,41500,41500,0
20230627,155400,1015758100,41500,41500,41500,41500,0
20230627,155300,1015758100,41500,41500,41500,41500,0
20230627,155200,1015758100,41500,41500,41500,41500,0
20230627,155100,1015758100,41500,41500,41500,41500,0
20230627,155000,1015758100,41500,41500,41500,41500,0
20230627,154900,1015758100,41500,41500,41500,41500,0
20230627,154800,1015758100,41500,41500,41500,41500,0
20230627,154700,1015758100,41500,41500,41500,41500,0
20230627,154600,1015758100,41500,41500,41500,41500,0
20230627,154500,1015758100,41500,41500,41500,41500,0
20230627,154400,1015758100,41500,41500,41500,41500,0
20230627,154300,1015758100,41500,41500,41500,41500,0
20230627,154200,1015758100,41500,41500,41500,41500,0
20230627,154100,1015758100,41500,41500,41500,41500,0
20230627,154000,1015758100,41500,41500,41500,41500,0
20230627,153900,1015758100,41500,41500,41500,41500,542
20230627,153800,1015758100,41500,41500,41500,41500,0
20230627,153700,1015758100,41500,41500,41500,41500,0
20230627,153600,1015758100,41500,41500,41500,41500,0
20230627,153500,1015758100,41500,41500,41500,41500,0
20230627,153400,1015758100,41500,41500,41500,41500,0
20230627,153300,1015758100,41500,41500,41500,41500,0
20230627,153200,1015758100,41500,41500,41500,41500,0
20230627,153100,1015758100,41500,41500,41500,41500,0
20230627,153000,1015758100,41500,41500,41500,41500,542
20230627,152900,993265100,41500,41500,41500,41500,0
20230627,152800,993265100,41500,41500,41500,41500,0
20230627,152700,993265100,41500,41500,41500,41500,0
20230627,152600,993265100,41500,41500,41500,41500,0
20230627,152500,993265100,41500,41500,41500,41500,0
20230627,152400,993265100,41500,41500,41500,41500,0
20230627,152300,993265100,41500,41500,41500,41500,0
20230627,152200,993265100,41500,41500,41500,41500,0
20230627,152100,993265100,41500,41500,41500,41500,0
20230627,152000,993265100,41500,41500,41500,41500,0
20230627,151900,993265100,41500,41550,41550,41500,295
20230627,151800,981020400,41550,41550,41550,41550,11
20230627,151700,980563350,41550,41550,41600,41550,58
20230627,151600,978153400,41600,41600,41600,41600,0
20230627,151500,978153400,41600,41600,41600,41600,1
20230627,151400,978111800,41600,41600,41600,41600,2
20230627,151300,978028600,41550,41550,41550,41550,3
20230627,151200,977903950,41550,41550,41550,41550,0
20230627,151100,977903950,41550,41600,41600,41550,16
20230627,151000,977238450,41500,41500,41500,41500,65
20230627,150900,974540950,41500,41500,41500,41500,5
20230627,150800,974333450,41500,41500,41500,41500,0
20230627,150700,974333450,41500,41500,41500,41500,5
20230627,150600,974125950,41500,41500,41500,41500,50
20230627,150500,972050950,41500,41600,41600,41500,25
20230627,150400,971011450,41600,41550,41600,41500,310
20230627,150300,958143200,41600,41600,41600,41600,12
20230627,150200,957644000,41600,41600,41600,41600,8
20230627,150100,957311200,41600,41600,41600,41600,220
20230627,150000,948159200,41500,41500,41500,41500,0
20230627,145900,948159200,41500,41550,41550,41500,6
20230627,145800,947910150,41500,41500,41500,41500,6
20230627,145700,947661150,41600,41600,41600,41600,7
20230627,145600,947369950,41500,41500,41500,41500,5
20230627,145500,947162450,41500,41500,41500,41500,0
20230627,145400,947162450,41500,41500,41500,41500,5
20230627,145300,946954950,41600,41600,41600,41600,1
20230627,145200,946913350,41500,41500,41500,41500,5
20230627,145100,946705850,41600,41600,41600,41600,15
20230627,145000,946081850,41600,41500,41600,41500,19
20230627,144900,945291950,41550,41550,41550,41550,304
20230627,144800,932660750,41500,41500,41500,41500,5
20230627,144700,932453250,41550,41550,41550,41500,335
20230627,144600,918550200,41500,41500,41550,41500,32
20230627,144500,917222050,41500,41500,41500,41500,105
20230627,144400,912864550,41550,41550,41550,41550,3
20230627,144300,912739900,41500,41500,41500,41500,5
20230627,144200,912532400,41500,41500,41500,41500,20
20230627,144100,911702400,41550,41550,41550,41550,26
20230627,144000,910622100,41550,41550,41550,41550,50
20230627,143900,908544600,41550,41550,41700,41550,47
20230627,143800,906591300,41550,41650,41650,41550,300
20230627,143700,894116000,41650,41650,41650,41650,5
20230627,143600,893907750,41650,41650,41650,41650,0
20230627,143500,893907750,41650,41650,41700,41650,33
20230627,143400,892533250,41650,41650,41650,41650,6
20230627,143300,892283350,41650,41650,41650,41650,0
20230627,143200,892283350,41650,41650,41650,41650,5
20230627,143100,892075100,41650,41650,41650,41650,0
20230627,143000,892075100,41650,41650,41650,41650,5
20230627,142900,891866850,41650,41650,41650,41650,90
20230627,142800,888118350,41600,41600,41600,41600,9
20230627,142700,887743950,41600,41600,41600,41600,16
20230627,142600,887078350,41600,41550,41600,41550,411
20230627,142500,869982250,41600,41550,41600,41550,44
20230627,142400,868153550,41550,41550,41550,41550,85
20230627,142300,864621800,41550,41550,41550,41550,0
20230627,142200,864621800,41550,41550,41550,41550,87
20230627,142100,861006950,41550,41550,41550,41550,5
20230627,142000,860799200,41600,41600,41600,41600,40
20230627,141900,859135200,41600,41600,41650,41600,7
20230627,141800,858843950,41600,41600,41600,41600,0
20230627,141700,858843950,41600,41600,41600,41600,10
20230627,141600,858427950,41600,41600,41600,41600,0
20230627,141500,858427950,41600,41600,41600,41600,153
20230627,141400,852063150,41600,41600,41600,41600,7
20230627,141300,851771950,41550,41550,41550,41550,5
20230627,141200,851564200,41600,41600,41600,41600,2
20230627,141100,851481000,41550,41550,41550,41550,5
20230627,141000,851273250,41550,41550,41550,41550,6
20230627,140900,851023950,41550,41600,41600,41550,137
20230627,140800,845325000,41600,41700,41700,41600,305
20230627,140700,832625250,41700,41700,41700,41700,0
20230627,140600,832625250,41700,41650,41700,41650,122
20230627,140500,827538100,41650,41650,41650,41650,0
20230627,140400,827538100,41650,41650,41650,41650,5
20230627,140300,827329850,41700,41700,41700,41700,1
20230627,140200,827288150,41650,41650,41650,41650,5
20230627,140100,827079900,41700,41700,41700,41700,1
20230627,140000,827038200,41700,41650,41700,41650,7
20230627,135900,826746600,41700,41700,41700,41700,1
20230627,135800,826704900,41650,41700,41700,41650,8
20230627,135700,826371600,41700,41750,41750,41700,210
20230627,135600,817614500,41750,41850,41850,41750,486
20230627,135500,797301700,41850,41850,41850,41850,5
20230627,135400,797092450,41850,41850,41850,41850,54
20230627,135300,794832550,41850,41850,41850,41850,5
20230627,135200,794623300,41850,41850,41850,41850,2
20230627,135100,794539600,41800,41850,41850,41800,6
20230627,135000,794288750,41800,41800,41800,41800,0
20230627,134900,794288750,41800,41800,41800,41800,5
20230627,134800,794079750,41800,41800,41800,41800,0
20230627,134700,794079750,41800,41800,41800,41800,5
20230627,134600,793870750,41800,41800,41800,41800,0
20230627,134500,793870750,41800,41800,41800,41800,5
20230627,134400,793661750,41850,41850,41850,41850,7
20230627,134300,793368800,41850,41850,41850,41850,0
20230627,134200,793368800,41850,41800,41850,41800,14
20230627,134100,792783150,41800,41800,41800,41800,11
20230627,134000,792323350,41800,41800,41800,41800,5
20230627,133900,792114350,41850,41850,41850,41850,1
20230627,133800,792072500,41850,41850,41850,41850,3
20230627,133700,791946950,41850,41850,41850,41850,17
20230627,133600,791235500,41800,41800,41800,41800,5
20230627,133500,791026500,41850,41850,41850,41850,53
20230627,133400,788808450,41800,41800,41800,41800,5
20230627,133300,788599450,41800,41800,41800,41800,0
20230627,133200,788599450,41800,41800,41800,41800,5
20230627,133100,788390450,41800,41800,41800,41800,5
20230627,133000,788181450,41800,41800,41800,41800,24
20230627,132900,787178250,41800,41800,41800,41800,5
20230627,132800,786969250,41800,41800,41800,41800,0
20230627,132700,786969250,41800,41800,41800,41800,5
20230627,132600,786760250,41850,41850,41850,41850,9
20230627,132500,786383600,41800,41800,41800,41800,5
20230627,132400,786174600,41800,41800,41800,41800,0
20230627,132300,786174600,41800,41800,41800,41800,8
20230627,132200,785840200,41800,41800,41800,41800,3
20230627,132100,785714800,41800,41850,41850,41750,77
20230627,132000,782495950,41850,41850,41850,41850,6
20230627,131900,782244850,41850,41800,41900,41800,37
20230627,131800,780695600,41800,41800,41800,41800,5
20230627,131700,780486600,41800,41800,41800,41800,0
20230627,131600,780486600,41800,41850,41850,41800,8
20230627,131500,780152050,41800,41750,41800,41750,3
20230627,131400,780026700,41750,41750,41750,41750,5
20230627,131300,779817950,41700,41700,41700,41700,0
20230627,131200,779817950,41700,41700,41700,41700,5
20230627,131100,779609450,41700,41700,41700,41700,1
20230627,131000,779567750,41700,41700,41700,41700,5
20230627,130900,779359250,41700,41700,41700,41700,0
20230627,130800,779359250,41700,41700,41700,41700,125
20230627,130700,774146750,41650,41650,41650,41650,5
20230627,130600,773938500,41650,41650,41650,41650,0
20230627,130500,773938500,41650,41650,41650,41650,5
20230627,130400,773730250,41700,41700,41700,41700,30
20230627,130300,772479250,41700,41700,41700,41650,66
20230627,130200,769727300,41700,41700,41700,41700,1
20230627,130100,769685600,41700,41700,41700,41650,36
20230627,130000,768184650,41700,41700,41700,41700,26
20230627,125900,767100450,41650,41650,41650,41650,5
20230627,125800,766892200,41650,41650,41650,41650,0
20230627,125700,766892200,41650,41750,41750,41650,6
20230627,125600,766642200,41750,41750,41750,41750,110
20230627,125500,762049700,41650,41650,41650,41650,5
20230627,125400,761841450,41650,41650,41650,41650,5
20230627,125300,761633200,41650,41650,41650,41650,0
20230627,125200,761633200,41650,41650,41650,41650,5
20230627,125100,761424950,41750,41750,41750,41750,24
20230627,125000,760422950,41650,41650,41650,41650,5
20230627,124900,760214700,41650,41650,41650,41650,0
20230627,124800,760214700,41650,41650,41650,41650,5
20230627,124700,760006450,41650,41650,41650,41650,0
20230627,124600,760006450,41650,41650,41650,41650,5
20230627,124500,759798200,41650,41650,41650,41650,0
20230627,124400,759798200,41650,41600,41650,41600,16
20230627,124300,759131850,41600,41700,41700,41600,1028
20230627,124200,716333600,41700,41700,41700,41700,0
20230627,124100,716333600,41700,41700,41700,41700,5
20230627,124000,716125100,41700,41700,41700,41700,8
20230627,123900,715791500,41650,41650,41650,41650,7
20230627,123800,715499950,41700,41700,41700,41700,15
20230627,123700,714874450,41600,41700,41700,41600,6
20230627,123600,714624750,41650,41650,41650,41650,111
20230627,123500,710001600,41650,41650,41650,41600,7
20230627,123400,709710300,41650,41650,41650,41650,57
20230627,123300,707336250,41600,41600,41600,41600,15
20230627,123200,706712250,41850,41750,42000,41750,411
20230627,123100,689488750,41600,41750,41800,41600,25
20230627,123000,688445200,41600,41600,41600,41600,6
20230627,122900,688195600,41600,41600,41600,41600,246
20230627,122800,677962000,41550,41550,41550,41550,505
20230627,122700,656979250,41550,41550,41550,41550,0
20230627,122600,656979250,41550,41550,41550,41550,11
20230627,122500,656522200,41550,41550,41550,41550,0
20230627,122400,656522200,41550,41550,41550,41550,5
20230627,122300,656314450,41550,41550,41550,41550,0
20230627,122200,656314450,41550,41550,41550,41550,5
20230627,122100,656106700,41550,41550,41550,41550,96
20230627,122000,652117900,41550,41600,41600,41550,6
20230627,121900,651868550,41600,41600,41600,41600,4
20230627,121800,651702150,41550,41600,41600,41550,6
20230627,121700,651452800,41600,41550,41600,41550,81
20230627,121600,648083450,41600,41600,41600,41600,1
20230627,121500,648041850,41550,41600,41600,41550,12
20230627,121400,647542900,41600,41650,41650,41600,4
20230627,121300,647376450,41550,41550,41550,41550,5
20230627,121200,647168700,41550,41550,41550,41550,0
20230627,121100,647168700,41550,41550,41550,41550,5
20230627,121000,646960950,41550,41550,41550,41550,0
20230627,120900,646960950,41550,41650,41650,41550,15
20230627,120800,646336700,41550,41550,41550,41550,0
20230627,120700,646336700,41550,41600,41600,41550,60
20230627,120600,643842350,41600,41600,41600,41600,5
20230627,120500,643634350,41600,41600,41600,41600,15
20230627,120400,643010350,41600,41600,41600,41600,5
20230627,120300,642802350,41700,41700,41700,41700,3
20230627,120200,642677250,41650,41650,41650,41650,210
20230627,120100,633930750,41700,41750,41750,41700,322
20230627,120000,620489100,41750,41750,41750,41750,5
20230627,115900,620280350,41750,41750,41750,41750,2
20230627,115800,620196850,41750,41750,41750,41750,5
20230627,115700,619988100,41750,41750,41750,41750,0
20230627,115600,619988100,41750,41750,41750,41750,9
20230627,115500,619612350,41750,41750,41750,41750,100
20230627,115400,615437350,41750,41800,41800,41750,29
20230627,115300,614225400,41850,41800,41850,41800,20
20230627,115200,613388650,41850,41800,41850,41800,7
20230627,115100,613095800,41800,41800,41800,41800,5
20230627,115000,612886800,41850,41850,41850,41850,2
20230627,114900,612803100,41800,41800,41800,41800,5
20230627,114800,612594100,41800,41800,41800,41800,0
20230627,114700,612594100,41800,41800,41800,41800,5
20230627,114600,612385100,41800,41800,41800,41800,0
20230627,114500,612385100,41800,41800,41800,41800,5
20230627,114400,612176100,41800,41800,41800,41800,0
20230627,114300,612176100,41800,41800,41800,41800,5
20230627,114200,611967100,41800,41800,41800,41800,10
20230627,114100,611549100,41800,41800,41800,41800,5
20230627,114000,611340100,41800,41800,41800,41800,20
20230627,113900,610504100,41800,41850,41850,41800,138
20230627,113800,604735000,41850,41900,41900,41850,92
20230627,113700,600884550,41900,41900,41900,41900,12
20230627,113600,600381750,41900,41900,41900,41900,5
20230627,113500,600172250,41900,41900,41900,41900,0
20230627,113400,600172250,41900,41900,41900,41900,15
20230627,113300,599543750,41900,41900,41900,41900,0
20230627,113200,599543750,41900,41950,41950,41900,17
20230627,113100,598830850,41950,41950,41950,41950,0
20230627,113000,598830850,41950,41850,41950,41850,6
20230627,112900,598579650,41950,41850,41950,41850,6
20230627,112800,598328450,41950,41900,41950,41900,2
20230627,112700,598244600,41900,41900,41900,41900,13
20230627,112600,597699900,41950,41950,41950,41950,2
20230627,112500,597616000,41850,41850,41850,41850,5
20230627,112400,597406750,42000,42000,42000,42000,3
20230627,112300,597280750,41900,41900,41900,41900,30
20230627,112200,596023750,42000,41850,42000,41850,21
20230627,112100,595144200,41800,41800,41800,41800,5
20230627,112000,594935200,41850,41750,41850,41750,109
20230627,111900,590378850,41750,41800,41800,41750,189
20230627,111800,582488050,41750,41750,41750,41750,49
20230627,111700,580442300,41700,41750,41750,41700,10
20230627,111600,580025050,41750,41600,41750,41600,6
20230627,111500,579775300,41650,41750,41750,41650,224
20230627,111400,570445600,41650,41650,41650,41650,5
20230627,111300,570237350,41750,41750,41750,41750,3
20230627,111200,570112100,41650,41650,41650,41650,5
20230627,111100,569903850,41650,41650,41650,41650,0
20230627,111000,569903850,41650,41650,41650,41650,5
20230627,110900,569695600,41800,41800,41800,41800,10
20230627,110800,569277600,41650,41650,41650,41650,15
20230627,110700,568652850,41600,41600,41600,41600,71
20230627,110600,565699250,41600,41650,41650,41600,49
20230627,110500,563658650,41650,41650,41650,41650,3
20230627,110400,563533700,41650,41650,41650,41650,5
20230627,110300,563325450,41650,41650,41650,41650,5
20230627,110200,563117200,41800,41800,41800,41800,2
20230627,110100,563033600,41700,41800,41800,41700,6
20230627,110000,562783300,41800,41650,41800,41650,31
20230627,105900,561491650,41650,41700,41700,41650,27
20230627,105800,560366050,41600,41600,41600,41600,0
20230627,105700,560366050,41600,41700,41700,41600,93
20230627,105600,556496000,41600,41600,41600,41600,0
20230627,105500,556496000,41600,41650,41700,41600,21
20230627,105400,555621050,41650,41600,41650,41600,64
20230627,105300,552956300,41600,41550,41600,41550,202
20230627,105200,544561350,41550,41600,41600,41550,234
20230627,105100,534834500,41650,41600,41650,41600,11
20230627,105000,534376450,41650,41600,41650,41600,106
20230627,104900,529966800,41650,41650,41650,41650,2
20230627,104800,529883500,41650,41650,41650,41600,55
20230627,104700,527593000,41600,41750,41750,41600,52
20230627,104600,525429100,41750,41750,41750,41750,5
20230627,104500,525220350,41600,41600,41600,41600,459
20230627,104400,506125950,41550,41800,41800,41500,2407
20230627,104300,406058300,41800,41800,41800,41800,72
20230627,104200,403048700,41750,41700,41750,41650,496
20230627,104100,382365700,41650,41700,41700,41650,67
20230627,104000,379571950,41600,41850,41850,41600,1588
20230627,103900,313366950,41900,41850,41900,41850,25
20230627,103800,312319700,41900,41900,41900,41900,1
20230627,103700,312277800,41850,42100,42100,41850,1567
20230627,103600,246543550,42100,42100,42100,42100,1
20230627,103500,246501450,42100,42100,42100,42100,5
20230627,103400,246290950,42100,42100,42100,42100,0
20230627,103300,246290950,42100,42150,42150,42100,15
20230627,103200,245658950,42100,42100,42100,42100,0
20230627,103100,245658950,42100,42100,42100,42100,5
20230627,103000,245448450,42100,42100,42150,42100,6
20230627,102900,245195750,42050,42050,42050,42050,5
20230627,102800,244985500,42150,42150,42150,42150,8
20230627,102700,244648300,42050,42050,42050,42050,5
20230627,102600,244438050,42150,42100,42150,42100,75
20230627,102500,241277050,42100,42100,42100,42100,15
20230627,102400,240645550,42000,42000,42000,42000,5
20230627,102300,240435550,42100,42100,42100,42100,98
20230627,102200,236309750,42000,42000,42000,42000,5
20230627,102100,236099750,42100,42100,42100,42100,0
20230627,102000,236099750,42100,42050,42100,42000,78
20230627,101900,232820000,42100,42100,42100,42100,80
20230627,101800,229452000,42100,42100,42100,42100,5
20230627,101700,229241500,42100,42100,42100,42100,1
20230627,101600,229199400,42050,42100,42100,42050,6
20230627,101500,228947050,42100,42100,42100,42100,19
20230627,101400,228147150,42200,42200,42200,42200,1
20230627,101300,228104950,42200,42050,42200,42050,10
20230627,101200,227684150,42050,42100,42100,42050,100
20230627,101100,223477900,42100,42100,42100,42100,5
20230627,101000,223267400,42100,42100,42100,42100,0
20230627,100900,223267400,42100,42100,42100,42100,5
20230627,100800,223056900,42150,42150,42150,42150,1
20230627,100700,223014750,42100,42100,42100,42100,5
20230627,100600,222804250,42100,42100,42100,42100,4
20230627,100500,222635850,42100,42100,42100,42100,1
20230627,100400,222593750,42100,42100,42100,42100,18
20230627,100300,221835950,42100,42100,42100,42100,1
20230627,100200,221793850,42100,42150,42150,42050,10
20230627,100100,221373050,42050,42200,42200,42050,109
20230627,100000,216784400,42100,42100,42100,42100,6
20230627,095900,216531800,42100,42100,42100,42100,0
20230627,095800,216531800,42100,42100,42100,42100,7
20230627,095700,216237100,42100,42100,42100,42100,0
20230627,095600,216237100,42100,42100,42100,42100,5
20230627,095500,216026600,42150,42150,42150,42100,94
20230627,095400,212064650,42050,42050,42050,42050,7
20230627,095300,211770300,42050,42100,42100,42050,2
20230627,095200,211686150,42050,42050,42050,42050,5
20230627,095100,211475900,42050,42100,42100,42050,16
20230627,095000,210802600,42100,42100,42100,42100,7
20230627,094900,210507900,42100,42150,42150,42100,57
20230627,094800,208105750,42100,42100,42100,42100,4
20230627,094700,207937350,42100,42100,42100,42100,62
20230627,094600,205327150,42100,42100,42100,42100,27
20230627,094500,204190450,42100,42100,42100,42050,25
20230627,094400,203138200,42100,42100,42100,42100,0
20230627,094300,203138200,42100,42150,42150,42100,4
20230627,094200,202969700,42100,42100,42100,42100,13
20230627,094100,202422400,42150,42150,42150,42100,31
20230627,094000,201116000,42100,42100,42100,42100,2
20230627,093900,201031800,42100,42100,42150,42100,12
20230627,093800,200526550,42150,42150,42200,42150,62
20230627,093700,197912100,42400,42200,42400,42200,11
20230627,093600,197447700,42400,42050,42500,42050,37
20230627,093500,195889550,42100,42000,42100,42000,240
20230627,093400,185799550,41950,42000,42000,41950,493
20230627,093300,165108300,42000,42100,42100,42000,779
20230627,093200,132375700,42100,42350,42350,42100,224
20230627,093100,122903200,42350,42350,42350,42350,0
20230627,093000,122903200,42350,42350,42350,42350,7
20230627,092900,122606750,42350,42500,42500,42350,7
20230627,092800,122310150,42300,42400,42500,42300,162
20230627,092700,115447950,42500,42500,42500,42500,1
20230627,092600,115405450,42400,42500,42500,42400,6
20230627,092500,115150950,42500,42400,42500,42400,183
20230627,092400,107380250,42500,42450,42500,42400,18
20230627,092300,106616400,42500,42550,42550,42450,15
20230627,092200,105978550,42550,42450,42550,42400,58
20230627,092100,103514600,42500,42600,42650,42500,108
20230627,092000,98915150,42650,42650,42650,42650,1
20230627,091900,98872500,42600,42600,42600,42600,25
20230627,091800,97807500,42650,42800,42800,42650,18
20230627,091700,97039350,42800,42850,42850,42650,36
20230627,091600,95498500,42850,42900,42900,42850,29
20230627,091500,94255500,42900,43000,43000,42900,60
20230627,091400,91675600,43050,43050,43050,43050,3
20230627,091300,91546450,43000,42800,43000,42800,15
20230627,091200,90902050,42800,42650,42800,42650,10
20230627,091100,90474800,42650,42550,42650,42550,159
20230627,091000,83700800,42500,42500,42500,42400,10
20230627,090900,83276300,42500,42500,42500,42500,7
20230627,090800,82978800,42650,42400,42650,42400,47
20230627,090700,80984950,42500,42400,42900,42400,488
20230627,090600,60127100,42250,42350,42400,42250,16
20230627,090500,59449700,42250,42250,42250,42250,38
20230627,090400,57844200,42050,42300,42300,42050,391
20230627,090300,41367000,42300,42250,42300,42250,32
20230627,090200,40013550,42300,42500,42500,42200,607
20230627,090100,14334650,42500,42500,42650,42500,32
20230627,090000,12974500,42500,42400,42500,42400,306