KissMeData/089970/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194200,5672970470,18150,18150,18150,18150,6122
20230628,194100,5672970470,18150,18150,18150,18150,0
20230628,194000,5672970470,18150,18150,18150,18150,0
20230628,193900,5672970470,18150,18150,18150,18150,0
20230628,193800,5672970470,18150,18150,18150,18150,0
20230628,193700,5672970470,18150,18150,18150,18150,0
20230628,193600,5672970470,18150,18150,18150,18150,0
20230628,193500,5672970470,18150,18150,18150,18150,0
20230628,193400,5672970470,18150,18150,18150,18150,0
20230628,193300,5672970470,18150,18150,18150,18150,0
20230628,193200,5672970470,18150,18150,18150,18150,0
20230628,193100,5672970470,18150,18150,18150,18150,0
20230628,193000,5672970470,18150,18150,18150,18150,0
20230628,192900,5672970470,18150,18150,18150,18150,0
20230628,192800,5672970470,18150,18150,18150,18150,0
20230628,192700,5672970470,18150,18150,18150,18150,0
20230628,192600,5672970470,18150,18150,18150,18150,0
20230628,192500,5672970470,18150,18150,18150,18150,0
20230628,192400,5672970470,18150,18150,18150,18150,0
20230628,192300,5672970470,18150,18150,18150,18150,0
20230628,192200,5672970470,18150,18150,18150,18150,0
20230628,192100,5672970470,18150,18150,18150,18150,0
20230628,192000,5672970470,18150,18150,18150,18150,0
20230628,191900,5672970470,18150,18150,18150,18150,0
20230628,191800,5672970470,18150,18150,18150,18150,0
20230628,191700,5672970470,18150,18150,18150,18150,0
20230628,191600,5672970470,18150,18150,18150,18150,0
20230628,191500,5672970470,18150,18150,18150,18150,0
20230628,191400,5672970470,18150,18150,18150,18150,0
20230628,191300,5672970470,18150,18150,18150,18150,0
20230628,191200,5672970470,18150,18150,18150,18150,6122
20230628,191100,5672970470,18150,18150,18150,18150,0
20230628,191000,5672970470,18150,18150,18150,18150,0
20230628,190900,5672970470,18150,18150,18150,18150,0
20230628,190800,5672970470,18150,18150,18150,18150,0
20230628,190700,5672970470,18150,18150,18150,18150,0
20230628,190600,5672970470,18150,18150,18150,18150,0
20230628,190500,5672970470,18150,18150,18150,18150,0
20230628,190400,5672970470,18150,18150,18150,18150,0
20230628,190300,5672970470,18150,18150,18150,18150,0
20230628,190200,5672970470,18150,18150,18150,18150,0
20230628,190100,5672970470,18150,18150,18150,18150,0
20230628,190000,5672970470,18150,18150,18150,18150,0
20230628,185900,5672970470,18150,18150,18150,18150,0
20230628,185800,5672970470,18150,18150,18150,18150,0
20230628,185700,5672970470,18150,18150,18150,18150,0
20230628,185600,5672970470,18150,18150,18150,18150,0
20230628,185500,5672970470,18150,18150,18150,18150,0
20230628,185400,5672970470,18150,18150,18150,18150,0
20230628,185300,5672970470,18150,18150,18150,18150,0
20230628,185200,5672970470,18150,18150,18150,18150,0
20230628,185100,5672970470,18150,18150,18150,18150,0
20230628,185000,5672970470,18150,18150,18150,18150,0
20230628,184900,5672970470,18150,18150,18150,18150,0
20230628,184800,5672970470,18150,18150,18150,18150,0
20230628,184700,5672970470,18150,18150,18150,18150,0
20230628,184600,5672970470,18150,18150,18150,18150,0
20230628,184500,5672970470,18150,18150,18150,18150,0
20230628,184400,5672970470,18150,18150,18150,18150,0
20230628,184300,5672970470,18150,18150,18150,18150,0
20230628,184200,5672970470,18150,18150,18150,18150,6122
20230628,184100,5672970470,18150,18150,18150,18150,0
20230628,184000,5672970470,18150,18150,18150,18150,0
20230628,183900,5672970470,18150,18150,18150,18150,0
20230628,183800,5672970470,18150,18150,18150,18150,0
20230628,183700,5672970470,18150,18150,18150,18150,0
20230628,183600,5672970470,18150,18150,18150,18150,0
20230628,183500,5672970470,18150,18150,18150,18150,0
20230628,183400,5672970470,18150,18150,18150,18150,0
20230628,183300,5672970470,18150,18150,18150,18150,0
20230628,183200,5672970470,18150,18150,18150,18150,0
20230628,183100,5672970470,18150,18150,18150,18150,0
20230628,183000,5672970470,18150,18150,18150,18150,0
20230628,182900,5672970470,18150,18150,18150,18150,0
20230628,182800,5672970470,18150,18150,18150,18150,0
20230628,182700,5672970470,18150,18150,18150,18150,0
20230628,182600,5672970470,18150,18150,18150,18150,0
20230628,182500,5672970470,18150,18150,18150,18150,0
20230628,182400,5672970470,18150,18150,18150,18150,0
20230628,182300,5672970470,18150,18150,18150,18150,0
20230628,182200,5672970470,18150,18150,18150,18150,0
20230628,182100,5672970470,18150,18150,18150,18150,0
20230628,182000,5672970470,18150,18150,18150,18150,0
20230628,181900,5672970470,18150,18150,18150,18150,0
20230628,181800,5672970470,18150,18150,18150,18150,0
20230628,181700,5672970470,18150,18150,18150,18150,0
20230628,181600,5672970470,18150,18150,18150,18150,0
20230628,181500,5672970470,18150,18150,18150,18150,0
20230628,181400,5672970470,18150,18150,18150,18150,0
20230628,181300,5672970470,18150,18150,18150,18150,0
20230628,181200,5672970470,18150,18150,18150,18150,6122
20230628,181100,5672970470,18150,18150,18150,18150,0
20230628,181000,5672970470,18150,18150,18150,18150,0
20230628,180900,5672970470,18150,18150,18150,18150,0
20230628,180800,5672970470,18150,18150,18150,18150,0
20230628,180700,5672970470,18150,18150,18150,18150,0
20230628,180600,5672970470,18150,18150,18150,18150,0
20230628,180500,5672970470,18150,18150,18150,18150,0
20230628,180400,5672970470,18150,18150,18150,18150,0
20230628,180300,5672970470,18150,18150,18150,18150,0
20230628,180200,5672970470,18150,18150,18150,18150,0
20230628,180100,5672970470,18150,18150,18150,18150,0
20230628,180000,5672970470,18150,18150,18150,18150,0
20230628,175900,5672970470,18150,18150,18150,18150,0
20230628,175800,5672970470,18150,18150,18150,18150,0
20230628,175700,5672970470,18150,18150,18150,18150,0
20230628,175600,5672970470,18150,18150,18150,18150,0
20230628,175500,5672970470,18150,18150,18150,18150,0
20230628,175400,5672970470,18150,18150,18150,18150,0
20230628,175300,5672970470,18150,18150,18150,18150,0
20230628,175200,5672970470,18150,18150,18150,18150,0
20230628,175100,5672970470,18150,18150,18150,18150,0
20230628,175000,5672970470,18150,18150,18150,18150,0
20230628,174900,5672970470,18150,18150,18150,18150,0
20230628,174800,5672970470,18150,18150,18150,18150,0
20230628,174700,5672970470,18150,18150,18150,18150,0
20230628,174600,5672970470,18150,18150,18150,18150,0
20230628,174500,5672970470,18150,18150,18150,18150,0
20230628,174400,5672970470,18150,18150,18150,18150,0
20230628,174300,5672970470,18150,18150,18150,18150,0
20230628,174200,5672970470,18150,18150,18150,18150,6122
20230628,174100,5672970470,18150,18150,18150,18150,0
20230628,174000,5672970470,18150,18150,18150,18150,0
20230628,173900,5672970470,18150,18150,18150,18150,0
20230628,173800,5672970470,18150,18150,18150,18150,0
20230628,173700,5672970470,18150,18150,18150,18150,0
20230628,173600,5672970470,18150,18150,18150,18150,0
20230628,173500,5672970470,18150,18150,18150,18150,0
20230628,173400,5672970470,18150,18150,18150,18150,0
20230628,173300,5672970470,18150,18150,18150,18150,0
20230628,173200,5672970470,18150,18150,18150,18150,0
20230628,173100,5672970470,18150,18150,18150,18150,0
20230628,173000,5672970470,18150,18150,18150,18150,0
20230628,172900,5672970470,18150,18150,18150,18150,0
20230628,172800,5672970470,18150,18150,18150,18150,0
20230628,172700,5672970470,18150,18150,18150,18150,0
20230628,172600,5672970470,18150,18150,18150,18150,0
20230628,172500,5672970470,18150,18150,18150,18150,0
20230628,172400,5672970470,18150,18150,18150,18150,0
20230628,172300,5672970470,18150,18150,18150,18150,0
20230628,172200,5672970470,18150,18150,18150,18150,0
20230628,172100,5672970470,18150,18150,18150,18150,0
20230628,172000,5672970470,18150,18150,18150,18150,0
20230628,171900,5672970470,18150,18150,18150,18150,0
20230628,171800,5672970470,18150,18150,18150,18150,0
20230628,171700,5672970470,18150,18150,18150,18150,0
20230628,171600,5672970470,18150,18150,18150,18150,0
20230628,171500,5672970470,18150,18150,18150,18150,0
20230628,171400,5672970470,18150,18150,18150,18150,0
20230628,171300,5672970470,18150,18150,18150,18150,0
20230628,171200,5672970470,18150,18150,18150,18150,6122
20230628,171100,5672970470,18150,18150,18150,18150,0
20230628,171000,5672970470,18150,18150,18150,18150,0
20230628,170900,5672970470,18150,18150,18150,18150,0
20230628,170800,5672970470,18150,18150,18150,18150,0
20230628,170700,5672970470,18150,18150,18150,18150,0
20230628,170600,5672970470,18150,18150,18150,18150,0
20230628,170500,5672970470,18150,18150,18150,18150,0
20230628,170400,5672970470,18150,18150,18150,18150,0
20230628,170300,5672970470,18150,18150,18150,18150,0
20230628,170200,5672970470,18150,18150,18150,18150,0
20230628,170100,5672970470,18150,18150,18150,18150,0
20230628,170000,5672970470,18150,18150,18150,18150,0
20230628,165900,5672970470,18150,18150,18150,18150,0
20230628,165800,5672970470,18150,18150,18150,18150,0
20230628,165700,5672970470,18150,18150,18150,18150,0
20230628,165600,5672970470,18150,18150,18150,18150,0
20230628,165500,5672970470,18150,18150,18150,18150,0
20230628,165400,5672970470,18150,18150,18150,18150,0
20230628,165300,5672970470,18150,18150,18150,18150,0
20230628,165200,5672970470,18150,18150,18150,18150,0
20230628,165100,5672970470,18150,18150,18150,18150,0
20230628,165000,5672970470,18150,18150,18150,18150,0
20230628,164900,5672970470,18150,18150,18150,18150,0
20230628,164800,5672970470,18150,18150,18150,18150,0
20230628,164700,5672970470,18150,18150,18150,18150,0
20230628,164600,5672970470,18150,18150,18150,18150,0
20230628,164500,5672970470,18150,18150,18150,18150,0
20230628,164400,5672970470,18150,18150,18150,18150,0
20230628,164300,5672970470,18150,18150,18150,18150,0
20230628,164200,5672970470,18150,18150,18150,18150,6122
20230628,164100,5672970470,18150,18150,18150,18150,0
20230628,164000,5672970470,18150,18150,18150,18150,0
20230628,163900,5672970470,18150,18150,18150,18150,0
20230628,163800,5672970470,18150,18150,18150,18150,0
20230628,163700,5672970470,18150,18150,18150,18150,0
20230628,163600,5672970470,18150,18150,18150,18150,0
20230628,163500,5672970470,18150,18150,18150,18150,0
20230628,163400,5672970470,18150,18150,18150,18150,0
20230628,163300,5672970470,18150,18150,18150,18150,0
20230628,163200,5672970470,18150,18150,18150,18150,0
20230628,163100,5672970470,18150,18150,18150,18150,0
20230628,163000,5672970470,18150,18150,18150,18150,0
20230628,162900,5672970470,18150,18150,18150,18150,0
20230628,162800,5672970470,18150,18150,18150,18150,0
20230628,162700,5672970470,18150,18150,18150,18150,0
20230628,162600,5672970470,18150,18150,18150,18150,0
20230628,162500,5672970470,18150,18150,18150,18150,0
20230628,162400,5672970470,18150,18150,18150,18150,0
20230628,162300,5672970470,18150,18150,18150,18150,0
20230628,162200,5672970470,18150,18150,18150,18150,0
20230628,162100,5672970470,18150,18150,18150,18150,0
20230628,162000,5672970470,18150,18150,18150,18150,0
20230628,161900,5672970470,18150,18150,18150,18150,0
20230628,161800,5672970470,18150,18150,18150,18150,0
20230628,161700,5672970470,18150,18150,18150,18150,0
20230628,161600,5672970470,18150,18150,18150,18150,0
20230628,161500,5672970470,18150,18150,18150,18150,0
20230628,161400,5672970470,18150,18150,18150,18150,0
20230628,161300,5672970470,18150,18150,18150,18150,0
20230628,161200,5672970470,18150,18150,18150,18150,6122
20230628,161100,5672970470,18150,18150,18150,18150,0
20230628,161000,5672970470,18150,18150,18150,18150,0
20230628,160900,5672970470,18150,18150,18150,18150,0
20230628,160800,5672970470,18150,18150,18150,18150,0
20230628,160700,5672970470,18150,18150,18150,18150,0
20230628,160600,5672970470,18150,18150,18150,18150,0
20230628,160500,5672970470,18150,18150,18150,18150,0
20230628,160400,5672970470,18150,18150,18150,18150,0
20230628,160300,5672970470,18150,18150,18150,18150,0
20230628,160200,5672970470,18150,18150,18150,18150,0
20230628,160100,5672970470,18150,18150,18150,18150,0
20230628,160000,5672970470,18150,18150,18150,18150,0
20230628,155900,5672970470,18150,18150,18150,18150,0
20230628,155800,5672970470,18150,18150,18150,18150,0
20230628,155700,5672970470,18150,18150,18150,18150,0
20230628,155600,5672970470,18150,18150,18150,18150,0
20230628,155500,5672970470,18150,18150,18150,18150,0
20230628,155400,5672970470,18150,18150,18150,18150,0
20230628,155300,5672970470,18150,18150,18150,18150,0
20230628,155200,5672970470,18150,18150,18150,18150,0
20230628,155100,5672970470,18150,18150,18150,18150,0
20230628,155000,5672970470,18150,18150,18150,18150,0
20230628,154900,5672970470,18150,18150,18150,18150,0
20230628,154800,5672970470,18150,18150,18150,18150,0
20230628,154700,5672970470,18150,18150,18150,18150,0
20230628,154600,5672970470,18150,18150,18150,18150,0
20230628,154500,5672970470,18150,18150,18150,18150,0
20230628,154400,5672970470,18150,18150,18150,18150,0
20230628,154300,5672970470,18150,18150,18150,18150,0
20230628,154200,5672970470,18150,18150,18150,18150,6122
20230628,154100,5672970470,18150,18150,18150,18150,0
20230628,154000,5672970470,18150,18150,18150,18150,0
20230628,153900,5672970470,18150,18150,18150,18150,0
20230628,153800,5672970470,18150,18150,18150,18150,0
20230628,153700,5672970470,18150,18150,18150,18150,0
20230628,153600,5672970470,18150,18150,18150,18150,0
20230628,153500,5672970470,18150,18150,18150,18150,0
20230628,153400,5672970470,18150,18150,18150,18150,0
20230628,153300,5672970470,18150,18150,18150,18150,0
20230628,153200,5672970470,18150,18150,18150,18150,0
20230628,153100,5672970470,18150,18150,18150,18150,0
20230628,153000,5672970470,18150,18150,18150,18150,6122
20230628,152900,5561856170,18150,18150,18150,18150,0
20230628,152800,5561856170,18150,18150,18150,18150,0
20230628,152700,5561856170,18150,18150,18150,18150,0
20230628,152600,5561856170,18150,18150,18150,18150,0
20230628,152500,5561856170,18150,18150,18150,18150,0
20230628,152400,5561856170,18150,18150,18150,18150,0
20230628,152300,5561856170,18150,18150,18150,18150,0
20230628,152200,5561856170,18150,18150,18150,18150,0
20230628,152100,5561856170,18150,18150,18150,18150,0
20230628,152000,5561856170,18150,18150,18150,18150,0
20230628,151900,5561856170,18150,18120,18190,18120,2668
20230628,151800,5513454300,18090,18080,18140,18080,1720
20230628,151700,5482319350,18080,18060,18080,18060,605
20230628,151600,5471384850,18060,18030,18060,18030,518
20230628,151500,5462034270,18020,17990,18020,17990,448
20230628,151400,5453968350,17990,18000,18000,17990,337
20230628,151300,5447902650,18000,17990,18000,17990,1032
20230628,151200,5429330590,17990,17980,18000,17980,739
20230628,151100,5416033360,17970,17970,17990,17970,201
20230628,151000,5412420250,17980,17950,17990,17950,133
20230628,150900,5410028450,17990,17990,17990,17980,197
20230628,150800,5406484660,17990,17950,17990,17950,108
20230628,150700,5404545800,17950,17920,17950,17920,406
20230628,150600,5397270220,17920,17900,17920,17900,291
20230628,150500,5392058120,17900,17910,17910,17900,1715
20230628,150400,5361352760,17910,17910,17910,17910,359
20230628,150300,5354923070,17910,17910,17910,17910,833
20230628,150200,5340004040,17890,17900,17900,17890,624
20230628,150100,5328834610,17900,17910,17940,17900,1876
20230628,150000,5295235370,17910,17900,17930,17890,2244
20230628,145900,5255061120,17900,17950,17950,17900,3579
20230628,145800,5190892460,17960,17970,18000,17960,1050
20230628,145700,5172019980,17970,17940,17980,17940,951
20230628,145600,5154933530,17940,17940,17980,17930,668
20230628,145500,5142945740,17940,17940,17940,17930,355
20230628,145400,5136579260,17960,17920,17980,17920,316
20230628,145300,5130903570,17920,17960,17960,17920,660
20230628,145200,5119071560,17960,17950,17960,17930,502
20230628,145100,5110061700,17960,17920,17960,17920,514
20230628,145000,5100838200,17920,17900,17920,17900,395
20230628,144900,5093764940,17900,17880,17940,17880,3243
20230628,144800,5035705000,17900,17900,17900,17900,1116
20230628,144700,5015728600,17900,17870,17900,17870,451
20230628,144600,5007659880,17890,17890,17900,17850,477
20230628,144500,4999133870,17900,17900,17900,17860,534
20230628,144400,4989576800,17900,17900,17900,17890,212
20230628,144300,4985782220,17900,17950,17950,17870,753
20230628,144200,4972301680,17960,18000,18000,17960,368
20230628,144100,4965682920,17950,17940,18000,17940,409
20230628,144000,4958336130,17940,17920,17940,17910,645
20230628,143900,4946773080,17930,17960,17960,17930,236
20230628,143800,4942537150,17950,17970,18000,17950,652
20230628,143700,4930817610,17970,18030,18030,17970,939
20230628,143600,4913912300,18040,18070,18080,18040,423
20230628,143500,4906272930,18070,18070,18080,18050,308
20230628,143400,4900709080,18080,18110,18120,18080,4519
20230628,143300,4818938200,18110,18130,18130,18110,694
20230628,143200,4806364690,18110,18100,18130,18090,371
20230628,143100,4799648230,18080,18100,18100,18080,230
20230628,143000,4795486290,18090,18090,18100,18080,560
20230628,142900,4785356280,18090,18090,18100,18070,865
20230628,142800,4769709040,18090,18090,18100,18090,438
20230628,142700,4761784080,18100,18090,18100,18070,353
20230628,142600,4755398730,18090,18130,18130,18090,482
20230628,142500,4746668670,18130,18120,18130,18110,340
20230628,142400,4740506410,18130,18120,18130,18110,229
20230628,142300,4736356610,18120,18060,18120,18060,402
20230628,142200,4729086880,18070,18070,18090,18050,880
20230628,142100,4713180140,18060,18080,18080,18060,389
20230628,142000,4706151320,18090,18110,18110,18070,627
20230628,141900,4694808030,18110,18130,18130,18100,778
20230628,141800,4680713700,18130,18130,18140,18120,434
20230628,141700,4672846170,18120,18150,18150,18120,274
20230628,141600,4667877100,18160,18180,18180,18130,529
20230628,141500,4658277560,18180,18170,18180,18160,1687
20230628,141400,4627626430,18170,18170,18180,18160,491
20230628,141300,4618705130,18180,18170,18190,18170,893
20230628,141200,4602465580,18170,18060,18190,18060,5872
20230628,141100,4496096300,18080,18070,18080,18060,752
20230628,141000,4482504180,18070,18060,18070,18050,404
20230628,140900,4475207650,18070,18050,18070,18030,832
20230628,140800,4460188210,18040,18030,18050,18030,392
20230628,140700,4453113650,18050,18030,18050,18000,462
20230628,140600,4444787730,18030,18050,18050,18020,370
20230628,140500,4438113650,18050,18040,18050,18030,526
20230628,140400,4428624560,18040,17990,18040,17980,950
20230628,140300,4411508380,18000,18000,18010,17990,345
20230628,140200,4405297650,18000,17990,18020,17990,3967
20230628,140100,4333886320,18000,17990,18000,17990,730
20230628,140000,4320747740,18000,17990,18000,17990,588
20230628,135900,4310166230,17990,17990,18000,17980,10862
20230628,135800,4114682420,17980,17950,17990,17950,3966
20230628,135700,4043382320,17950,17950,17960,17940,577
20230628,135600,4033021370,17930,17940,17940,17900,601
20230628,135500,4022251650,17940,17940,17960,17940,565
20230628,135400,4012110370,17950,17930,17950,17900,135
20230628,135300,4009690080,17940,17920,17940,17900,506
20230628,135200,4000624550,17920,17930,17950,17900,977
20230628,135100,3983098310,17930,17900,17930,17900,3069
20230628,135000,3928133190,17890,17900,17910,17890,718
20230628,134900,3915283280,17900,17920,17930,17900,729
20230628,134800,3902227270,17930,17940,17950,17910,324
20230628,134700,3896416590,17950,17930,17950,17930,182
20230628,134600,3893150260,17940,17900,17940,17900,814
20230628,134500,3878561100,17910,17910,17920,17900,363
20230628,134400,3872059700,17910,17890,17910,17890,3849
20230628,134300,3803162440,17900,17900,17900,17890,249
20230628,134200,3798705790,17890,17890,17900,17890,220
20230628,134100,3794768070,17890,17880,17900,17880,94
20230628,134000,3793086240,17900,17900,17900,17870,200
20230628,133900,3789506820,17900,17890,17900,17890,259
20230628,133800,3784870880,17890,17880,17900,17880,323
20230628,133700,3779091280,17890,17890,17900,17880,343
20230628,133600,3772954600,17890,17900,17900,17890,220
20230628,133500,3769018200,17900,17880,17900,17880,163
20230628,133400,3766101130,17880,17880,17900,17870,64
20230628,133300,3764956690,17880,17880,17900,17870,485
20230628,133200,3756280270,17900,17890,17900,17870,140
20230628,133100,3753775600,17890,17890,17900,17880,253
20230628,133000,3749249300,17900,17870,17900,17860,321
20230628,132900,3743507590,17880,17900,17900,17880,987
20230628,132800,3725852130,17900,17900,17900,17890,179
20230628,132700,3722648120,17900,17890,17900,17890,370
20230628,132600,3716026340,17890,17890,17900,17880,133
20230628,132500,3713646700,17900,17900,17900,17900,281
20230628,132400,3708616800,17890,17890,17900,17890,326
20230628,132300,3702781800,17890,17890,17900,17890,113
20230628,132200,3700759930,17900,17890,17900,17890,280
20230628,132100,3695748840,17890,17900,17920,17880,587
20230628,132000,3685239670,17900,17910,17920,17900,418
20230628,131900,3677753330,17910,17930,17940,17910,518
20230628,131800,3668468550,17930,17940,17950,17930,285
20230628,131700,3663355690,17950,17950,17960,17940,691
20230628,131600,3650954750,17950,17950,17970,17940,413
20230628,131500,3643535950,17970,17890,17970,17870,2568
20230628,131400,3597466690,17890,17880,17900,17880,8161
20230628,131300,3451389100,17890,17890,17890,17880,319
20230628,131200,3445682200,17890,17890,17890,17890,302
20230628,131100,3440279420,17890,17880,17890,17870,365
20230628,131000,3433751250,17870,17850,17880,17850,1902
20230628,130900,3399783700,17840,17830,17850,17830,105
20230628,130800,3397910380,17850,17830,17850,17830,396
20230628,130700,3390845740,17850,17840,17850,17840,116
20230628,130600,3388775910,17820,17850,17860,17820,1662
20230628,130500,3359139500,17850,17860,17860,17850,277
20230628,130400,3354192460,17850,17860,17860,17850,94
20230628,130300,3352513630,17860,17870,17870,17850,301
20230628,130200,3347136810,17870,17880,17890,17860,712
20230628,130100,3334413060,17890,17890,17890,17880,169
20230628,130000,3331389660,17890,17890,17890,17890,98
20230628,125900,3329636440,17880,17890,17900,17880,637
20230628,125800,3318237980,17890,17890,17900,17890,159
20230628,125700,3315392810,17890,17900,17900,17890,250
20230628,125600,3310917820,17900,17890,17900,17890,228
20230628,125500,3306836650,17900,17900,17900,17900,251
20230628,125400,3302343750,17890,17900,17900,17890,175
20230628,125300,3299211420,17900,17890,17900,17890,365
20230628,125200,3292678030,17900,17900,17900,17900,110
20230628,125100,3290709030,17900,17890,17900,17880,2167
20230628,125000,3251924050,17890,17890,17900,17890,361
20230628,124900,3245464100,17900,17900,17900,17890,66
20230628,124800,3244282710,17900,17900,17900,17890,353
20230628,124700,3237964770,17900,17890,17900,17890,189
20230628,124600,3234583350,17880,17890,17900,17880,287
20230628,124500,3229448510,17890,17900,17900,17890,382
20230628,124400,3222612590,17900,17890,17900,17890,619
20230628,124300,3211532600,17890,17900,17900,17890,270
20230628,124200,3206699980,17900,17900,17900,17890,204
20230628,124100,3203048390,17900,17890,17900,17880,301
20230628,124000,3197661610,17900,17900,17900,17890,495
20230628,123900,3188801120,17900,17900,17900,17890,236
20230628,123800,3184576940,17900,17890,17900,17890,197
20230628,123700,3181050650,17890,17900,17900,17890,290
20230628,123600,3175859660,17900,17890,17900,17890,97
20230628,123500,3174123370,17900,17900,17900,17900,611
20230628,123400,3163186470,17900,17900,17900,17890,359
20230628,123300,3156760780,17890,17900,17900,17890,87
20230628,123200,3155203640,17890,17900,17900,17890,356
20230628,123100,3148831250,17890,17890,17900,17890,332
20230628,123000,3142891470,17900,17890,17900,17890,493
20230628,122900,3134066840,17900,17890,17900,17890,434
20230628,122800,3126301260,17890,17890,17890,17880,138
20230628,122700,3123832490,17890,17890,17890,17880,162
20230628,122600,3120934320,17890,17880,17890,17880,345
20230628,122500,3114763100,17880,17900,17900,17850,506
20230628,122400,3105712930,17900,17890,17900,17890,133
20230628,122300,3103332240,17890,17890,17900,17890,886
20230628,122200,3087477240,17890,17890,17890,17880,133
20230628,122100,3085097880,17890,17890,17890,17880,288
20230628,122000,3079945570,17890,17900,17900,17890,482
20230628,121900,3071317780,17900,17900,17900,17890,250
20230628,121800,3066842980,17890,17890,17900,17890,84
20230628,121700,3065339560,17900,17900,17900,17890,288
20230628,121600,3060184370,17900,17890,17900,17890,274
20230628,121500,3055280080,17880,17900,17900,17880,491
20230628,121400,3046491290,17900,17930,17930,17900,369
20230628,121300,3039883650,17920,17920,17930,17920,190
20230628,121200,3036478640,17930,17910,17930,17890,506
20230628,121100,3027417750,17910,17930,17930,17910,331
20230628,121000,3021486690,17910,17900,17910,17900,270
20230628,120900,3016653640,17900,17910,17920,17900,424
20230628,120800,3009059350,17900,17940,17940,17900,419
20230628,120700,3001551820,17940,17940,17950,17940,386
20230628,120600,2994624260,17950,17940,17950,17930,205
20230628,120500,2990946400,17950,17940,17950,17920,364
20230628,120400,2984418700,17940,17940,17950,17930,856
20230628,120300,2969056480,17950,17900,17950,17900,280
20230628,120200,2964032340,17910,17900,17930,17900,3426
20230628,120100,2902695140,17900,17900,17900,17890,479
20230628,120000,2894121620,17900,17900,17900,17890,382
20230628,115900,2887283830,17900,17890,17900,17880,669
20230628,115800,2875315340,17880,17890,17890,17880,506
20230628,115700,2866263010,17890,17890,17890,17880,97
20230628,115600,2864527690,17890,17900,17900,17890,307
20230628,115500,2859034150,17900,17870,17900,17870,503
20230628,115400,2850032490,17890,17900,17900,17890,397
20230628,115300,2842927530,17890,17900,17900,17890,59
20230628,115200,2841871450,17900,17890,17900,17890,452
20230628,115100,2833780670,17900,17900,17900,17900,203
20230628,115000,2830146970,17900,17900,17900,17890,596
20230628,114900,2819478580,17890,17900,17900,17890,119
20230628,114800,2817348580,17900,17900,17900,17890,500
20230628,114700,2808402950,17900,17900,17900,17890,281
20230628,114600,2803373060,17900,17900,17910,17900,414
20230628,114500,2795961450,17900,17900,17900,17890,1665
20230628,114400,2766157960,17900,17900,17900,17890,529
20230628,114300,2756688870,17900,17900,17940,17900,1364
20230628,114200,2732270170,17900,17890,17900,17890,1074
20230628,114100,2713045590,17890,17870,17900,17870,717
20230628,114000,2700216970,17900,17900,17900,17880,614
20230628,113900,2689228010,17900,17900,17900,17890,139
20230628,113800,2686740200,17900,17900,17900,17890,344
20230628,113700,2680582610,17900,17900,17900,17890,124
20230628,113600,2678363060,17900,17900,17900,17900,393
20230628,113500,2671328360,17900,17890,17900,17890,390
20230628,113400,2664347540,17900,17900,17900,17880,167
20230628,113300,2661358670,17890,17900,17900,17890,265
20230628,113200,2656615180,17900,17900,17900,17900,427
20230628,113100,2648971880,17890,17900,17900,17890,323
20230628,113000,2643191260,17890,17880,17890,17870,551
20230628,112900,2633337860,17890,17910,17930,17880,4996
20230628,112800,2543901810,17930,17940,17950,17910,277
20230628,112700,2538936160,17930,17920,17950,17920,481
20230628,112600,2530311890,17930,17920,17950,17920,155
20230628,112500,2527531970,17940,17930,17950,17920,504
20230628,112400,2518491200,17920,17950,17950,17910,729
20230628,112300,2505419860,17950,17950,17960,17950,221
20230628,112200,2501452250,17960,17970,17980,17960,728
20230628,112100,2488370880,17970,17930,17970,17930,661
20230628,112000,2476507830,17930,17970,17970,17930,1628
20230628,111900,2447264630,17970,17940,17970,17930,846
20230628,111800,2432077340,17940,17920,17940,17910,775
20230628,111700,2418184630,17910,17940,17950,17910,2821
20230628,111600,2367578660,17930,17900,17940,17890,8515
20230628,111500,2215148490,17900,17890,17900,17890,847
20230628,111400,2199987210,17900,17900,17900,17890,1533
20230628,111300,2172546560,17900,17900,17900,17890,147
20230628,111200,2169915270,17900,17900,17900,17900,239
20230628,111100,2165637170,17900,17890,17900,17890,577
20230628,111000,2155310720,17890,17900,17900,17890,613
20230628,110900,2144340270,17890,17900,17900,17890,381
20230628,110800,2137520390,17900,17900,17900,17890,374
20230628,110700,2130825800,17890,17900,17900,17890,418
20230628,110600,2123344050,17890,17900,17900,17890,301
20230628,110500,2117956160,17900,17900,17900,17900,578
20230628,110400,2107609960,17890,17900,17900,17890,58
20230628,110300,2106571770,17900,17900,17900,17890,1134
20230628,110200,2086273190,17900,17900,17900,17900,1721
20230628,110100,2055467290,17890,17900,17900,17890,536
20230628,110000,2045872900,17900,17890,17900,17870,2732
20230628,105900,1996999790,17890,17870,17890,17870,1666
20230628,105800,1967215460,17880,17830,17880,17830,1058
20230628,105700,1948313310,17830,17840,17840,17830,341
20230628,105600,1942229880,17840,17830,17840,17780,188
20230628,105500,1938876370,17840,17840,17840,17760,511
20230628,105400,1929775890,17850,17860,17860,17840,276
20230628,105300,1924848640,17860,17840,17860,17830,660
20230628,105200,1913071070,17870,17870,17870,17870,66
20230628,105100,1911891650,17880,17870,17880,17800,458
20230628,105000,1903716570,17860,17870,17870,17860,531
20230628,104900,1894231340,17870,17880,17880,17870,272
20230628,104800,1889368690,17880,17870,17880,17860,663
20230628,104700,1877520940,17880,17850,17880,17840,44
20230628,104600,1876735030,17850,17880,17880,17840,626
20230628,104500,1865557150,17890,17870,17890,17870,549
20230628,104400,1855742730,17870,17890,17890,17870,226
20230628,104300,1851702130,17890,17890,17890,17880,232
20230628,104200,1847552970,17880,17890,17900,17880,619
20230628,104100,1836481990,17890,17890,17900,17890,274
20230628,104000,1831579830,17900,17870,17900,17870,1105
20230628,103900,1811813980,17880,17900,17900,17880,127
20230628,103800,1809542620,17880,17890,17900,17880,249
20230628,103700,1805088490,17890,17890,17900,17890,269
20230628,103600,1800274430,17900,17900,17900,17880,1231
20230628,103500,1778249490,17910,17910,17930,17910,552
20230628,103400,1768357090,17910,17910,17910,17890,656
20230628,103300,1756614360,17900,17900,17900,17890,6172
20230628,103200,1646135570,17900,17890,17900,17890,2015
20230628,103100,1610070840,17890,17890,17900,17880,473
20230628,103000,1601609490,17900,17890,17900,17890,331
20230628,102900,1595684600,17890,17900,17900,17890,239
20230628,102800,1591406610,17900,17880,17900,17880,827
20230628,102700,1576610970,17890,17880,17890,17880,106
20230628,102600,1574714660,17890,17870,17900,17870,948
20230628,102500,1557760610,17860,17880,17880,17860,455
20230628,102400,1549629520,17870,17890,17890,17860,349
20230628,102300,1543389560,17890,17850,17890,17850,870
20230628,102200,1527831950,17860,17830,17860,17830,852
20230628,102100,1512621520,17850,17850,17850,17850,139
20230628,102000,1510140370,17860,17850,17860,17800,756
20230628,101900,1496656860,17830,17860,17860,17830,373
20230628,101800,1490003790,17870,17870,17890,17870,119
20230628,101700,1487876660,17890,17870,17890,17860,232
20230628,101600,1483730430,17870,17880,17900,17870,2266
20230628,101500,1443175130,17900,17890,17900,17890,828
20230628,101400,1428358920,17890,17830,17890,17830,1179
20230628,101300,1407289660,17830,17790,17880,17790,1651
20230628,101200,1377827900,17790,17650,17790,17650,1165
20230628,101100,1357171920,17650,17610,17650,17600,5347
20230628,101000,1262913720,17600,17610,17610,17600,213
20230628,100900,1259163370,17600,17600,17610,17600,687
20230628,100800,1247070790,17600,17590,17600,17590,728
20230628,100700,1234259790,17570,17530,17570,17530,310
20230628,100600,1228821120,17540,17540,17540,17530,133
20230628,100500,1226488320,17540,17540,17540,17540,55
20230628,100400,1225523620,17530,17480,17540,17480,385
20230628,100300,1218774090,17470,17430,17470,17430,1300
20230628,100200,1196091370,17430,17420,17440,17410,744
20230628,100100,1183126670,17420,17400,17420,17400,502
20230628,100000,1174387000,17400,17400,17400,17380,196
20230628,095900,1170977080,17390,17410,17410,17390,65
20230628,095800,1169846130,17410,17400,17420,17400,402
20230628,095700,1162849510,17420,17400,17420,17400,299
20230628,095600,1157645690,17390,17380,17390,17340,584
20230628,095500,1147514840,17330,17440,17440,17330,1614
20230628,095400,1119471810,17440,17500,17500,17400,3459
20230628,095300,1059080750,17490,17500,17520,17490,1046
20230628,095200,1040777900,17510,17540,17540,17510,1413
20230628,095100,1016020580,17600,17550,17600,17550,161
20230628,095000,1013192580,17550,17550,17550,17540,704
20230628,094900,1000837390,17550,17540,17550,17530,61
20230628,094800,999767020,17540,17530,17540,17530,86
20230628,094700,998258690,17530,17520,17530,17520,96
20230628,094600,996576120,17530,17540,17540,17490,299
20230628,094500,991343910,17490,17500,17530,17490,750
20230628,094400,978215430,17500,17510,17510,17490,296
20230628,094300,973035380,17530,17570,17590,17510,1232
20230628,094200,951423800,17580,17590,17610,17580,201
20230628,094100,947889000,17590,17600,17610,17590,34
20230628,094000,947290400,17600,17610,17610,17600,109
20230628,093900,945371500,17600,17610,17610,17600,32
20230628,093800,944808000,17600,17610,17610,17600,114
20230628,093700,942800470,17620,17650,17650,17620,880
20230628,093600,927286020,17700,17730,17730,17700,338
20230628,093500,921299280,17730,17730,17730,17730,58
20230628,093400,920270940,17730,17730,17730,17720,77
20230628,093300,918905740,17730,17720,17730,17720,37
20230628,093200,918249810,17720,17680,17720,17650,411
20230628,093100,910986210,17670,17630,17670,17630,1537
20230628,093000,883843340,17630,17620,17630,17620,83
20230628,092900,882380580,17630,17620,17630,17610,787
20230628,092800,868511650,17620,17560,17620,17560,50
20230628,092700,867631850,17560,17570,17580,17560,174
20230628,092600,864573760,17560,17650,17650,17560,570
20230628,092500,854552840,17590,17640,17640,17590,61
20230628,092400,853478240,17650,17650,17650,17600,541
20230628,092300,843954590,17660,17570,17660,17570,75
20230628,092200,842631020,17600,17660,17680,17560,1548
20230628,092100,815363640,17690,17630,17690,17630,43
20230628,092000,814603750,17690,17690,17690,17630,450
20230628,091900,806649250,17690,17580,17690,17560,667
20230628,091800,794921730,17600,17700,17700,17600,2409
20230628,091700,752469790,17700,17650,17700,17640,373
20230628,091600,745879310,17650,17710,17710,17650,294
20230628,091500,740688170,17710,17740,17740,17620,651
20230628,091400,729159050,17810,17970,17970,17740,4215
20230628,091300,653707790,17990,18000,18000,17960,1921
20230628,091200,619192770,18000,18020,18030,17980,136
20230628,091100,616742150,18000,18000,18050,18000,2162
20230628,091000,577820360,18000,17990,18050,17980,2562
20230628,090900,531686050,17990,17980,18000,17980,1401
20230628,090800,506488400,18000,17930,18030,17920,9397
20230628,090700,337509280,17920,17870,17930,17870,891
20230628,090600,321562160,17860,17850,17890,17830,1413
20230628,090500,296334420,17850,17810,17850,17750,6389
20230628,090400,182456310,17800,17800,17830,17750,2162
20230628,090300,143971680,17740,17690,17850,17690,3674
20230628,090200,78652470,17670,17650,17670,17580,675
20230628,090100,66733300,17570,17580,17650,17550,176
20230628,090000,63641720,17580,17600,17600,17580,3617