KissMeData/200710/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,3161299650,20500,20500,20500,20500,7596
20230628,200900,3161299650,20500,20500,20500,20500,0
20230628,200800,3161299650,20500,20500,20500,20500,0
20230628,200700,3161299650,20500,20500,20500,20500,0
20230628,200600,3161299650,20500,20500,20500,20500,0
20230628,200500,3161299650,20500,20500,20500,20500,0
20230628,200400,3161299650,20500,20500,20500,20500,0
20230628,200300,3161299650,20500,20500,20500,20500,0
20230628,200200,3161299650,20500,20500,20500,20500,0
20230628,200100,3161299650,20500,20500,20500,20500,0
20230628,200000,3161299650,20500,20500,20500,20500,0
20230628,195900,3161299650,20500,20500,20500,20500,0
20230628,195800,3161299650,20500,20500,20500,20500,0
20230628,195700,3161299650,20500,20500,20500,20500,0
20230628,195600,3161299650,20500,20500,20500,20500,0
20230628,195500,3161299650,20500,20500,20500,20500,0
20230628,195400,3161299650,20500,20500,20500,20500,0
20230628,195300,3161299650,20500,20500,20500,20500,0
20230628,195200,3161299650,20500,20500,20500,20500,0
20230628,195100,3161299650,20500,20500,20500,20500,0
20230628,195000,3161299650,20500,20500,20500,20500,0
20230628,194900,3161299650,20500,20500,20500,20500,0
20230628,194800,3161299650,20500,20500,20500,20500,0
20230628,194700,3161299650,20500,20500,20500,20500,0
20230628,194600,3161299650,20500,20500,20500,20500,0
20230628,194500,3161299650,20500,20500,20500,20500,0
20230628,194400,3161299650,20500,20500,20500,20500,0
20230628,194300,3161299650,20500,20500,20500,20500,0
20230628,194200,3161299650,20500,20500,20500,20500,0
20230628,194100,3161299650,20500,20500,20500,20500,0
20230628,194000,3161299650,20500,20500,20500,20500,7596
20230628,193900,3161299650,20500,20500,20500,20500,0
20230628,193800,3161299650,20500,20500,20500,20500,0
20230628,193700,3161299650,20500,20500,20500,20500,0
20230628,193600,3161299650,20500,20500,20500,20500,0
20230628,193500,3161299650,20500,20500,20500,20500,0
20230628,193400,3161299650,20500,20500,20500,20500,0
20230628,193300,3161299650,20500,20500,20500,20500,0
20230628,193200,3161299650,20500,20500,20500,20500,0
20230628,193100,3161299650,20500,20500,20500,20500,0
20230628,193000,3161299650,20500,20500,20500,20500,0
20230628,192900,3161299650,20500,20500,20500,20500,0
20230628,192800,3161299650,20500,20500,20500,20500,0
20230628,192700,3161299650,20500,20500,20500,20500,0
20230628,192600,3161299650,20500,20500,20500,20500,0
20230628,192500,3161299650,20500,20500,20500,20500,0
20230628,192400,3161299650,20500,20500,20500,20500,0
20230628,192300,3161299650,20500,20500,20500,20500,0
20230628,192200,3161299650,20500,20500,20500,20500,0
20230628,192100,3161299650,20500,20500,20500,20500,0
20230628,192000,3161299650,20500,20500,20500,20500,0
20230628,191900,3161299650,20500,20500,20500,20500,0
20230628,191800,3161299650,20500,20500,20500,20500,0
20230628,191700,3161299650,20500,20500,20500,20500,0
20230628,191600,3161299650,20500,20500,20500,20500,0
20230628,191500,3161299650,20500,20500,20500,20500,0
20230628,191400,3161299650,20500,20500,20500,20500,0
20230628,191300,3161299650,20500,20500,20500,20500,0
20230628,191200,3161299650,20500,20500,20500,20500,0
20230628,191100,3161299650,20500,20500,20500,20500,0
20230628,191000,3161299650,20500,20500,20500,20500,7596
20230628,190900,3161299650,20500,20500,20500,20500,0
20230628,190800,3161299650,20500,20500,20500,20500,0
20230628,190700,3161299650,20500,20500,20500,20500,0
20230628,190600,3161299650,20500,20500,20500,20500,0
20230628,190500,3161299650,20500,20500,20500,20500,0
20230628,190400,3161299650,20500,20500,20500,20500,0
20230628,190300,3161299650,20500,20500,20500,20500,0
20230628,190200,3161299650,20500,20500,20500,20500,0
20230628,190100,3161299650,20500,20500,20500,20500,0
20230628,190000,3161299650,20500,20500,20500,20500,0
20230628,185900,3161299650,20500,20500,20500,20500,0
20230628,185800,3161299650,20500,20500,20500,20500,0
20230628,185700,3161299650,20500,20500,20500,20500,0
20230628,185600,3161299650,20500,20500,20500,20500,0
20230628,185500,3161299650,20500,20500,20500,20500,0
20230628,185400,3161299650,20500,20500,20500,20500,0
20230628,185300,3161299650,20500,20500,20500,20500,0
20230628,185200,3161299650,20500,20500,20500,20500,0
20230628,185100,3161299650,20500,20500,20500,20500,0
20230628,185000,3161299650,20500,20500,20500,20500,0
20230628,184900,3161299650,20500,20500,20500,20500,0
20230628,184800,3161299650,20500,20500,20500,20500,0
20230628,184700,3161299650,20500,20500,20500,20500,0
20230628,184600,3161299650,20500,20500,20500,20500,0
20230628,184500,3161299650,20500,20500,20500,20500,0
20230628,184400,3161299650,20500,20500,20500,20500,0
20230628,184300,3161299650,20500,20500,20500,20500,0
20230628,184200,3161299650,20500,20500,20500,20500,0
20230628,184100,3161299650,20500,20500,20500,20500,0
20230628,184000,3161299650,20500,20500,20500,20500,7596
20230628,183900,3161299650,20500,20500,20500,20500,0
20230628,183800,3161299650,20500,20500,20500,20500,0
20230628,183700,3161299650,20500,20500,20500,20500,0
20230628,183600,3161299650,20500,20500,20500,20500,0
20230628,183500,3161299650,20500,20500,20500,20500,0
20230628,183400,3161299650,20500,20500,20500,20500,0
20230628,183300,3161299650,20500,20500,20500,20500,0
20230628,183200,3161299650,20500,20500,20500,20500,0
20230628,183100,3161299650,20500,20500,20500,20500,0
20230628,183000,3161299650,20500,20500,20500,20500,0
20230628,182900,3161299650,20500,20500,20500,20500,0
20230628,182800,3161299650,20500,20500,20500,20500,0
20230628,182700,3161299650,20500,20500,20500,20500,0
20230628,182600,3161299650,20500,20500,20500,20500,0
20230628,182500,3161299650,20500,20500,20500,20500,0
20230628,182400,3161299650,20500,20500,20500,20500,0
20230628,182300,3161299650,20500,20500,20500,20500,0
20230628,182200,3161299650,20500,20500,20500,20500,0
20230628,182100,3161299650,20500,20500,20500,20500,0
20230628,182000,3161299650,20500,20500,20500,20500,0
20230628,181900,3161299650,20500,20500,20500,20500,0
20230628,181800,3161299650,20500,20500,20500,20500,0
20230628,181700,3161299650,20500,20500,20500,20500,0
20230628,181600,3161299650,20500,20500,20500,20500,0
20230628,181500,3161299650,20500,20500,20500,20500,0
20230628,181400,3161299650,20500,20500,20500,20500,0
20230628,181300,3161299650,20500,20500,20500,20500,0
20230628,181200,3161299650,20500,20500,20500,20500,0
20230628,181100,3161299650,20500,20500,20500,20500,0
20230628,181000,3161299650,20500,20500,20500,20500,7596
20230628,180900,3161299650,20500,20500,20500,20500,0
20230628,180800,3161299650,20500,20500,20500,20500,0
20230628,180700,3161299650,20500,20500,20500,20500,0
20230628,180600,3161299650,20500,20500,20500,20500,0
20230628,180500,3161299650,20500,20500,20500,20500,0
20230628,180400,3161299650,20500,20500,20500,20500,0
20230628,180300,3161299650,20500,20500,20500,20500,0
20230628,180200,3161299650,20500,20500,20500,20500,0
20230628,180100,3161299650,20500,20500,20500,20500,0
20230628,180000,3161299650,20500,20500,20500,20500,0
20230628,175900,3161299650,20500,20500,20500,20500,0
20230628,175800,3161299650,20500,20500,20500,20500,0
20230628,175700,3161299650,20500,20500,20500,20500,0
20230628,175600,3161299650,20500,20500,20500,20500,0
20230628,175500,3161299650,20500,20500,20500,20500,0
20230628,175400,3161299650,20500,20500,20500,20500,0
20230628,175300,3161299650,20500,20500,20500,20500,0
20230628,175200,3161299650,20500,20500,20500,20500,0
20230628,175100,3161299650,20500,20500,20500,20500,0
20230628,175000,3161299650,20500,20500,20500,20500,0
20230628,174900,3161299650,20500,20500,20500,20500,0
20230628,174800,3161299650,20500,20500,20500,20500,0
20230628,174700,3161299650,20500,20500,20500,20500,0
20230628,174600,3161299650,20500,20500,20500,20500,0
20230628,174500,3161299650,20500,20500,20500,20500,0
20230628,174400,3161299650,20500,20500,20500,20500,0
20230628,174300,3161299650,20500,20500,20500,20500,0
20230628,174200,3161299650,20500,20500,20500,20500,0
20230628,174100,3161299650,20500,20500,20500,20500,0
20230628,174000,3161299650,20500,20500,20500,20500,7596
20230628,173900,3161299650,20500,20500,20500,20500,0
20230628,173800,3161299650,20500,20500,20500,20500,0
20230628,173700,3161299650,20500,20500,20500,20500,0
20230628,173600,3161299650,20500,20500,20500,20500,0
20230628,173500,3161299650,20500,20500,20500,20500,0
20230628,173400,3161299650,20500,20500,20500,20500,0
20230628,173300,3161299650,20500,20500,20500,20500,0
20230628,173200,3161299650,20500,20500,20500,20500,0
20230628,173100,3161299650,20500,20500,20500,20500,0
20230628,173000,3161299650,20500,20500,20500,20500,0
20230628,172900,3161299650,20500,20500,20500,20500,0
20230628,172800,3161299650,20500,20500,20500,20500,0
20230628,172700,3161299650,20500,20500,20500,20500,0
20230628,172600,3161299650,20500,20500,20500,20500,0
20230628,172500,3161299650,20500,20500,20500,20500,0
20230628,172400,3161299650,20500,20500,20500,20500,0
20230628,172300,3161299650,20500,20500,20500,20500,0
20230628,172200,3161299650,20500,20500,20500,20500,0
20230628,172100,3161299650,20500,20500,20500,20500,0
20230628,172000,3161299650,20500,20500,20500,20500,0
20230628,171900,3161299650,20500,20500,20500,20500,0
20230628,171800,3161299650,20500,20500,20500,20500,0
20230628,171700,3161299650,20500,20500,20500,20500,0
20230628,171600,3161299650,20500,20500,20500,20500,0
20230628,171500,3161299650,20500,20500,20500,20500,0
20230628,171400,3161299650,20500,20500,20500,20500,0
20230628,171300,3161299650,20500,20500,20500,20500,0
20230628,171200,3161299650,20500,20500,20500,20500,0
20230628,171100,3161299650,20500,20500,20500,20500,0
20230628,171000,3161299650,20500,20500,20500,20500,7596
20230628,170900,3161299650,20500,20500,20500,20500,0
20230628,170800,3161299650,20500,20500,20500,20500,0
20230628,170700,3161299650,20500,20500,20500,20500,0
20230628,170600,3161299650,20500,20500,20500,20500,0
20230628,170500,3161299650,20500,20500,20500,20500,0
20230628,170400,3161299650,20500,20500,20500,20500,0
20230628,170300,3161299650,20500,20500,20500,20500,0
20230628,170200,3161299650,20500,20500,20500,20500,0
20230628,170100,3161299650,20500,20500,20500,20500,0
20230628,170000,3161299650,20500,20500,20500,20500,0
20230628,165900,3161299650,20500,20500,20500,20500,0
20230628,165800,3161299650,20500,20500,20500,20500,0
20230628,165700,3161299650,20500,20500,20500,20500,0
20230628,165600,3161299650,20500,20500,20500,20500,0
20230628,165500,3161299650,20500,20500,20500,20500,0
20230628,165400,3161299650,20500,20500,20500,20500,0
20230628,165300,3161299650,20500,20500,20500,20500,0
20230628,165200,3161299650,20500,20500,20500,20500,0
20230628,165100,3161299650,20500,20500,20500,20500,0
20230628,165000,3161299650,20500,20500,20500,20500,0
20230628,164900,3161299650,20500,20500,20500,20500,0
20230628,164800,3161299650,20500,20500,20500,20500,0
20230628,164700,3161299650,20500,20500,20500,20500,0
20230628,164600,3161299650,20500,20500,20500,20500,0
20230628,164500,3161299650,20500,20500,20500,20500,0
20230628,164400,3161299650,20500,20500,20500,20500,0
20230628,164300,3161299650,20500,20500,20500,20500,0
20230628,164200,3161299650,20500,20500,20500,20500,0
20230628,164100,3161299650,20500,20500,20500,20500,0
20230628,164000,3161299650,20500,20500,20500,20500,7596
20230628,163900,3161299650,20500,20500,20500,20500,0
20230628,163800,3161299650,20500,20500,20500,20500,0
20230628,163700,3161299650,20500,20500,20500,20500,0
20230628,163600,3161299650,20500,20500,20500,20500,0
20230628,163500,3161299650,20500,20500,20500,20500,0
20230628,163400,3161299650,20500,20500,20500,20500,0
20230628,163300,3161299650,20500,20500,20500,20500,0
20230628,163200,3161299650,20500,20500,20500,20500,0
20230628,163100,3161299650,20500,20500,20500,20500,0
20230628,163000,3161299650,20500,20500,20500,20500,0
20230628,162900,3161299650,20500,20500,20500,20500,0
20230628,162800,3161299650,20500,20500,20500,20500,0
20230628,162700,3161299650,20500,20500,20500,20500,0
20230628,162600,3161299650,20500,20500,20500,20500,0
20230628,162500,3161299650,20500,20500,20500,20500,0
20230628,162400,3161299650,20500,20500,20500,20500,0
20230628,162300,3161299650,20500,20500,20500,20500,0
20230628,162200,3161299650,20500,20500,20500,20500,0
20230628,162100,3161299650,20500,20500,20500,20500,0
20230628,162000,3161299650,20500,20500,20500,20500,0
20230628,161900,3161299650,20500,20500,20500,20500,0
20230628,161800,3161299650,20500,20500,20500,20500,0
20230628,161700,3161299650,20500,20500,20500,20500,0
20230628,161600,3161299650,20500,20500,20500,20500,0
20230628,161500,3161299650,20500,20500,20500,20500,0
20230628,161400,3161299650,20500,20500,20500,20500,0
20230628,161300,3161299650,20500,20500,20500,20500,0
20230628,161200,3161299650,20500,20500,20500,20500,0
20230628,161100,3161299650,20500,20500,20500,20500,0
20230628,161000,3161299650,20500,20500,20500,20500,7596
20230628,160900,3161299650,20500,20500,20500,20500,0
20230628,160800,3161299650,20500,20500,20500,20500,0
20230628,160700,3161299650,20500,20500,20500,20500,0
20230628,160600,3161299650,20500,20500,20500,20500,0
20230628,160500,3161299650,20500,20500,20500,20500,0
20230628,160400,3161299650,20500,20500,20500,20500,0
20230628,160300,3161299650,20500,20500,20500,20500,0
20230628,160200,3161299650,20500,20500,20500,20500,0
20230628,160100,3161299650,20500,20500,20500,20500,0
20230628,160000,3161299650,20500,20500,20500,20500,0
20230628,155900,3161299650,20500,20500,20500,20500,0
20230628,155800,3161299650,20500,20500,20500,20500,0
20230628,155700,3161299650,20500,20500,20500,20500,0
20230628,155600,3161299650,20500,20500,20500,20500,0
20230628,155500,3161299650,20500,20500,20500,20500,0
20230628,155400,3161299650,20500,20500,20500,20500,0
20230628,155300,3161299650,20500,20500,20500,20500,0
20230628,155200,3161299650,20500,20500,20500,20500,0
20230628,155100,3161299650,20500,20500,20500,20500,0
20230628,155000,3161299650,20500,20500,20500,20500,0
20230628,154900,3161299650,20500,20500,20500,20500,0
20230628,154800,3161299650,20500,20500,20500,20500,0
20230628,154700,3161299650,20500,20500,20500,20500,0
20230628,154600,3161299650,20500,20500,20500,20500,0
20230628,154500,3161299650,20500,20500,20500,20500,0
20230628,154400,3161299650,20500,20500,20500,20500,0
20230628,154300,3161299650,20500,20500,20500,20500,0
20230628,154200,3161299650,20500,20500,20500,20500,0
20230628,154100,3161299650,20500,20500,20500,20500,0
20230628,154000,3161299650,20500,20500,20500,20500,7596
20230628,153900,3161299650,20500,20500,20500,20500,0
20230628,153800,3161299650,20500,20500,20500,20500,0
20230628,153700,3161299650,20500,20500,20500,20500,0
20230628,153600,3161299650,20500,20500,20500,20500,0
20230628,153500,3161299650,20500,20500,20500,20500,0
20230628,153400,3161299650,20500,20500,20500,20500,0
20230628,153300,3161299650,20500,20500,20500,20500,0
20230628,153200,3161299650,20500,20500,20500,20500,0
20230628,153100,3161299650,20500,20500,20500,20500,0
20230628,153000,3161299650,20500,20500,20500,20500,7596
20230628,152900,3005581650,20300,20300,20300,20300,0
20230628,152800,3005581650,20300,20300,20300,20300,0
20230628,152700,3005581650,20300,20300,20300,20300,0
20230628,152600,3005581650,20300,20300,20300,20300,0
20230628,152500,3005581650,20300,20300,20300,20300,0
20230628,152400,3005581650,20300,20300,20300,20300,0
20230628,152300,3005581650,20300,20300,20300,20300,0
20230628,152200,3005581650,20300,20300,20300,20300,0
20230628,152100,3005581650,20300,20300,20300,20300,0
20230628,152000,3005581650,20300,20300,20300,20300,0
20230628,151900,3005581650,20300,20250,20300,20250,72
20230628,151800,3004120700,20250,20250,20300,20250,561
20230628,151700,2992742150,20300,20300,20300,20250,1174
20230628,151600,2968962550,20300,20250,20300,20250,114
20230628,151500,2966653400,20250,20300,20300,20250,228
20230628,151400,2962036250,20300,20350,20350,20250,169
20230628,151300,2958605100,20350,20300,20350,20300,531
20230628,151200,2947825050,20300,20300,20300,20300,859
20230628,151100,2930387350,20300,20300,20300,20300,3167
20230628,151000,2866097250,20300,20350,20350,20300,1150
20230628,150900,2842695550,20350,20350,20350,20300,2586
20230628,150800,2790075400,20400,20450,20450,20400,871
20230628,150700,2772306100,20450,20450,20450,20450,103
20230628,150600,2770199750,20450,20450,20450,20450,16
20230628,150500,2769872550,20450,20450,20450,20450,3
20230628,150400,2769811200,20450,20450,20450,20450,125
20230628,150300,2767254950,20400,20400,20450,20400,174
20230628,150200,2763705100,20400,20400,20400,20400,0
20230628,150100,2763705100,20400,20450,20450,20400,4
20230628,150000,2763623350,20450,20400,20450,20400,107
20230628,145900,2761435300,20400,20450,20450,20400,209
20230628,145800,2757171650,20450,20400,20450,20400,765
20230628,145700,2741564600,20350,20350,20350,20350,31
20230628,145600,2740933750,20350,20350,20350,20350,76
20230628,145500,2739387150,20350,20350,20350,20350,78
20230628,145400,2737799850,20350,20350,20350,20350,98
20230628,145300,2735805550,20350,20350,20350,20350,200
20230628,145200,2731735550,20350,20350,20350,20350,402
20230628,145100,2723554850,20350,20350,20350,20350,500
20230628,145000,2713379850,20350,20350,20350,20350,20
20230628,144900,2712972850,20400,20350,20400,20350,37
20230628,144800,2712219800,20400,20350,20400,20350,23
20230628,144700,2711751700,20400,20350,20400,20350,63
20230628,144600,2710469500,20350,20400,20400,20350,601
20230628,144500,2698239100,20400,20350,20400,20350,110
20230628,144400,2695995600,20350,20350,20350,20350,40
20230628,144300,2695181600,20350,20350,20350,20350,193
20230628,144200,2691254050,20350,20350,20350,20350,50
20230628,144100,2690236550,20400,20400,20400,20400,0
20230628,144000,2690236550,20400,20350,20400,20350,412
20230628,143900,2681852300,20400,20400,20400,20350,1012
20230628,143800,2661256500,20400,20450,20450,20400,1106
20230628,143700,2638693800,20450,20450,20500,20450,75
20230628,143600,2637156550,20450,20450,20450,20450,14
20230628,143500,2636870250,20400,20400,20400,20400,118
20230628,143400,2634463050,20400,20450,20450,20400,128
20230628,143300,2631850150,20450,20450,20450,20450,520
20230628,143200,2621216150,20450,20450,20450,20450,0
20230628,143100,2621216150,20450,20400,20450,20400,12
20230628,143000,2620970850,20450,20450,20450,20450,0
20230628,142900,2620970850,20450,20450,20450,20450,0
20230628,142800,2620970850,20450,20400,20450,20400,162
20230628,142700,2617665550,20400,20400,20400,20400,126
20230628,142600,2615095150,20400,20400,20400,20400,400
20230628,142500,2606935150,20400,20400,20400,20400,120
20230628,142400,2604487150,20400,20400,20400,20400,26
20230628,142300,2603956750,20450,20450,20450,20450,30
20230628,142200,2603343250,20400,20400,20400,20400,0
20230628,142100,2603343250,20400,20400,20400,20400,0
20230628,142000,2603343250,20400,20400,20400,20400,0
20230628,141900,2603343250,20400,20400,20400,20400,50
20230628,141800,2602323250,20400,20400,20400,20400,182
20230628,141700,2598610450,20400,20400,20400,20400,4
20230628,141600,2598528850,20400,20400,20400,20400,790
20230628,141500,2582412850,20400,20400,20400,20400,3
20230628,141400,2582351650,20400,20400,20400,20400,1144
20230628,141300,2559014050,20450,20400,20450,20400,13
20230628,141200,2558748450,20450,20450,20450,20400,1283
20230628,141100,2532512100,20450,20450,20450,20450,46
20230628,141000,2531571400,20500,20500,20500,20500,1
20230628,140900,2531550900,20500,20500,20500,20500,0
20230628,140800,2531550900,20500,20500,20500,20500,547
20230628,140700,2520337400,20500,20600,20600,20500,101
20230628,140600,2518256900,20500,20500,20500,20500,199
20230628,140500,2514177400,20550,20550,20550,20550,0
20230628,140400,2514177400,20550,20550,20550,20550,0
20230628,140300,2514177400,20550,20550,20550,20550,76
20230628,140200,2512615600,20550,20550,20550,20550,42
20230628,140100,2511752500,20550,20550,20550,20550,110
20230628,140000,2509492000,20500,20500,20500,20500,270
20230628,135900,2503957000,20500,20500,20500,20500,0
20230628,135800,2503957000,20500,20500,20500,20500,100
20230628,135700,2501907000,20500,20500,20500,20500,30
20230628,135600,2501292000,20500,20500,20500,20500,92
20230628,135500,2499406000,20500,20500,20500,20500,0
20230628,135400,2499406000,20500,20550,20550,20500,140
20230628,135300,2496531000,20550,20550,20550,20550,0
20230628,135200,2496531000,20550,20500,20550,20500,51
20230628,135100,2495483000,20550,20550,20550,20550,408
20230628,135000,2487098600,20550,20600,20600,20550,463
20230628,134900,2477575800,20600,20600,20600,20600,1
20230628,134800,2477555200,20550,20550,20550,20550,0
20230628,134700,2477555200,20550,20550,20550,20550,44
20230628,134600,2476651000,20600,20600,20600,20600,32
20230628,134500,2475991800,20550,20550,20550,20550,4
20230628,134400,2475909600,20600,20600,20600,20600,0
20230628,134300,2475909600,20600,20550,20600,20550,4
20230628,134200,2475827350,20600,20600,20600,20600,151
20230628,134100,2472716750,20550,20550,20550,20550,44
20230628,134000,2471812550,20550,20600,20600,20550,103
20230628,133900,2469695750,20550,20550,20550,20550,501
20230628,133800,2459400200,20550,20600,20600,20550,350
20230628,133700,2452192700,20550,20550,20550,20550,60
20230628,133600,2450959700,20550,20550,20550,20550,35
20230628,133500,2450240450,20550,20550,20550,20550,20
20230628,133400,2449829450,20550,20550,20550,20550,10
20230628,133300,2449623950,20550,20550,20550,20550,0
20230628,133200,2449623950,20550,20550,20550,20550,143
20230628,133100,2446685300,20550,20550,20550,20550,2
20230628,133000,2446644200,20550,20500,20550,20500,52
20230628,132900,2445578100,20550,20550,20550,20550,162
20230628,132800,2442249000,20550,20550,20600,20550,350
20230628,132700,2435056400,20550,20500,20550,20500,977
20230628,132600,2415027800,20550,20550,20550,20550,30
20230628,132500,2414411300,20550,20550,20550,20500,434
20230628,132400,2405497600,20550,20550,20600,20550,141
20230628,132300,2402594950,20550,20550,20550,20550,0
20230628,132200,2402594950,20550,20550,20550,20550,643
20230628,132100,2389381300,20550,20550,20550,20550,407
20230628,132000,2381017450,20550,20550,20600,20550,552
20230628,131900,2369673750,20600,20600,20600,20550,5
20230628,131800,2369570800,20550,20600,20600,20550,847
20230628,131700,2352123600,20650,20650,20650,20600,386
20230628,131600,2344168900,20650,20650,20700,20650,1253
20230628,131500,2318294400,20650,20650,20650,20650,424
20230628,131400,2309538800,20700,20700,20700,20700,500
20230628,131300,2299188800,20650,20650,20650,20650,2
20230628,131200,2299147500,20700,20700,20700,20700,16
20230628,131100,2298816300,20700,20700,20700,20700,439
20230628,131000,2289729000,20700,20700,20700,20700,1839
20230628,130900,2251661700,20700,20650,20700,20650,21
20230628,130800,2251228000,20650,20650,20650,20650,250
20230628,130700,2246065500,20650,20650,20650,20650,2
20230628,130600,2246024200,20650,20650,20650,20650,129
20230628,130500,2243360350,20650,20650,20650,20650,41
20230628,130400,2242513700,20650,20650,20650,20650,323
20230628,130300,2235843750,20650,20650,20650,20650,28
20230628,130200,2235265550,20650,20650,20650,20650,55
20230628,130100,2234129800,20700,20700,20700,20700,0
20230628,130000,2234129800,20700,20700,20700,20700,0
20230628,125900,2234129800,20700,20700,20700,20700,196
20230628,125800,2230072600,20700,20700,20700,20700,274
20230628,125700,2224400800,20750,20700,20750,20700,236
20230628,125600,2219515550,20700,20700,20700,20650,337
20230628,125500,2212545150,20700,20700,20700,20700,888
20230628,125400,2194163550,20700,20750,20750,20700,260
20230628,125300,2188775550,20750,20700,20750,20700,89
20230628,125200,2186929550,20700,20700,20700,20700,101
20230628,125100,2184838850,20700,20700,20700,20700,301
20230628,125000,2178608150,20750,20750,20750,20750,0
20230628,124900,2178608150,20750,20700,20750,20700,26
20230628,124800,2178069900,20750,20750,20750,20700,58
20230628,124700,2176867950,20750,20700,20750,20650,584
20230628,124600,2164779150,20700,20700,20700,20700,30
20230628,124500,2164158150,20700,20700,20700,20700,0
20230628,124400,2164158150,20700,20700,20700,20700,21
20230628,124300,2163723450,20650,20650,20650,20650,250
20230628,124200,2158560950,20700,20700,20700,20700,0
20230628,124100,2158560950,20700,20700,20700,20700,9
20230628,124000,2158374650,20700,20700,20700,20700,3
20230628,123900,2158312550,20750,20650,20750,20650,93
20230628,123800,2156391800,20650,20650,20650,20650,20
20230628,123700,2155978800,20650,20750,20750,20650,2
20230628,123600,2155937400,20700,20700,20700,20700,636
20230628,123500,2142772200,20700,20700,20700,20700,40
20230628,123400,2141944200,20700,20700,20700,20700,453
20230628,123300,2132567100,20700,20700,20700,20700,486
20230628,123200,2122506900,20700,20700,20700,20700,768
20230628,123100,2106609300,20700,20750,20750,20700,15
20230628,123000,2106298300,20700,20700,20700,20650,265
20230628,122900,2100812900,20700,20700,20700,20700,18
20230628,122800,2100440300,20700,20700,20700,20700,1019
20230628,122700,2079347000,20650,20650,20650,20650,0
20230628,122600,2079347000,20650,20650,20650,20650,91
20230628,122500,2077467850,20600,20600,20600,20600,351
20230628,122400,2070237250,20600,20650,20650,20600,402
20230628,122300,2061950900,20650,20650,20650,20650,52
20230628,122200,2060877100,20650,20600,20650,20600,682
20230628,122100,2046795650,20600,20600,20600,20600,160
20230628,122000,2043499650,20650,20650,20650,20650,355
20230628,121900,2036168900,20650,20650,20650,20650,5
20230628,121800,2036065650,20650,20650,20650,20650,40
20230628,121700,2035239650,20650,20650,20650,20650,87
20230628,121600,2033443100,20650,20700,20700,20650,25
20230628,121500,2032926600,20650,20650,20650,20650,0
20230628,121400,2032926600,20650,20650,20650,20650,1
20230628,121300,2032905950,20650,20650,20650,20650,12
20230628,121200,2032658150,20650,20650,20650,20650,129
20230628,121100,2029994300,20650,20650,20650,20650,53
20230628,121000,2028899850,20700,20700,20700,20700,0
20230628,120900,2028899850,20700,20700,20700,20700,0
20230628,120800,2028899850,20700,20650,20700,20650,985
20230628,120700,2008514850,20700,20650,20700,20650,99
20230628,120600,2006469800,20650,20650,20650,20650,70
20230628,120500,2005024300,20650,20650,20650,20650,389
20230628,120400,1996991450,20700,20700,20700,20700,31
20230628,120300,1996349750,20700,20700,20700,20700,4
20230628,120200,1996266950,20650,20650,20650,20650,0
20230628,120100,1996266950,20650,20700,20700,20650,60
20230628,120000,1995027350,20700,20700,20700,20700,105
20230628,115900,1992853850,20700,20700,20700,20700,673
20230628,115800,1978922750,20700,20750,20750,20700,103
20230628,115700,1976789150,20750,20750,20750,20750,137
20230628,115600,1973946400,20750,20750,20750,20750,757
20230628,115500,1958238650,20750,20750,20800,20750,182
20230628,115400,1954455900,20750,20750,20800,20750,773
20230628,115300,1938385700,20750,20750,20750,20750,173
20230628,115200,1934795950,20750,20750,20800,20750,752
20230628,115100,1919191700,20750,20750,20800,20750,412
20230628,115000,1910642450,20750,20700,20750,20700,991
20230628,114900,1890080700,20700,20750,20750,20700,203
20230628,114800,1885868600,20650,20700,20750,20650,435
20230628,114700,1876861400,20700,20750,20750,20700,376
20230628,114600,1869075700,20700,20750,20800,20700,2487
20230628,114500,1817468650,20750,20650,20750,20650,286
20230628,114400,1811544000,20650,20650,20650,20650,10
20230628,114300,1811337500,20650,20700,20700,20650,908
20230628,114200,1792546450,20700,20650,20700,20650,2273
20230628,114100,1745512900,20650,20700,20700,20650,223
20230628,114000,1740900450,20650,20600,20650,20600,1831
20230628,113900,1703122450,20650,20650,20650,20600,281
20230628,113800,1697332600,20600,20600,20650,20550,207
20230628,113700,1693069300,20600,20600,20600,20600,21
20230628,113600,1692636700,20600,20600,20600,20600,1333
20230628,113500,1665176900,20550,20550,20550,20550,808
20230628,113400,1648572500,20450,20500,20500,20450,84
20230628,113300,1646852500,20550,20550,20550,20500,40
20230628,113200,1646032050,20550,20500,20550,20450,1108
20230628,113100,1623304900,20450,20450,20450,20450,31
20230628,113000,1622670950,20450,20450,20450,20450,96
20230628,112900,1620707750,20450,20450,20450,20450,25
20230628,112800,1620196500,20450,20450,20450,20450,0
20230628,112700,1620196500,20450,20450,20450,20450,428
20230628,112600,1611443900,20450,20400,20450,20400,110
20230628,112500,1609194900,20400,20450,20450,20400,110
20230628,112400,1606950400,20450,20450,20450,20450,1520
20230628,112300,1575866400,20450,20500,20500,20450,21
20230628,112200,1575436900,20450,20450,20450,20450,71
20230628,112100,1573984950,20450,20400,20450,20400,83
20230628,112000,1572291600,20400,20400,20400,20400,118
20230628,111900,1569884400,20450,20450,20450,20450,44
20230628,111800,1568984600,20450,20450,20450,20450,1
20230628,111700,1568964150,20450,20450,20450,20450,0
20230628,111600,1568964150,20450,20450,20450,20450,0
20230628,111500,1568964150,20450,20450,20500,20450,40
20230628,111400,1568146100,20450,20500,20500,20450,1357
20230628,111300,1540395250,20500,20450,20500,20450,102
20230628,111200,1538309250,20500,20500,20500,20450,2345
20230628,111100,1490249300,20500,20550,20550,20500,1062
20230628,111000,1468476450,20500,20500,20500,20500,55
20230628,110900,1467348950,20500,20500,20500,20500,10
20230628,110800,1467143950,20500,20500,20500,20500,51
20230628,110700,1466098450,20550,20550,20550,20550,2
20230628,110600,1466057350,20550,20550,20550,20550,0
20230628,110500,1466057350,20550,20500,20550,20500,31
20230628,110400,1465421800,20500,20500,20500,20500,50
20230628,110300,1464396800,20500,20550,20550,20500,91
20230628,110200,1462531250,20500,20550,20600,20500,153
20230628,110100,1459392200,20550,20550,20550,20550,506
20230628,110000,1448993900,20500,20500,20500,20500,49
20230628,105900,1447989400,20500,20600,20600,20500,101
20230628,105800,1445913850,20600,20550,20600,20550,11
20230628,105700,1445687750,20550,20550,20600,20550,158
20230628,105600,1442440350,20550,20550,20550,20550,185
20230628,105500,1438638600,20550,20550,20550,20550,104
20230628,105400,1436501400,20550,20550,20550,20550,221
20230628,105300,1431959850,20550,20550,20550,20550,0
20230628,105200,1431959850,20550,20550,20550,20550,364
20230628,105100,1424479650,20550,20550,20550,20550,196
20230628,105000,1420451850,20550,20550,20550,20550,318
20230628,104900,1413916950,20550,20550,20550,20550,258
20230628,104800,1408615050,20550,20550,20550,20550,199
20230628,104700,1404525600,20600,20600,20600,20600,0
20230628,104600,1404525600,20600,20600,20600,20600,0
20230628,104500,1404525600,20600,20600,20600,20600,140
20230628,104400,1401641600,20600,20600,20600,20550,282
20230628,104300,1395834000,20600,20550,20600,20550,284
20230628,104200,1389997700,20550,20600,20600,20550,479
20230628,104100,1380154150,20600,20550,20600,20550,41
20230628,104000,1379311550,20550,20600,20600,20550,1238
20230628,103900,1353818750,20600,20600,20600,20600,244
20230628,103800,1348792350,20600,20600,20600,20600,5
20230628,103700,1348689350,20600,20600,20600,20600,100
20230628,103600,1346629350,20550,20600,20600,20550,1210
20230628,103500,1321703850,20650,20650,20650,20650,52
20230628,103400,1320630050,20650,20700,20700,20650,318
20230628,103300,1314050950,20700,20700,20700,20600,190
20230628,103200,1310121950,20700,20600,20700,20600,202
20230628,103100,1305950750,20700,20600,20700,20600,3254
20230628,103000,1238694600,20600,20600,20600,20550,1734
20230628,102900,1202983700,20550,20550,20550,20550,203
20230628,102800,1198812050,20550,20550,20550,20550,159
20230628,102700,1195544600,20550,20500,20550,20500,168
20230628,102600,1192094050,20500,20500,20500,20450,200
20230628,102500,1187999050,20500,20500,20500,20450,152
20230628,102400,1184890450,20500,20450,20500,20450,71
20230628,102300,1183437500,20500,20500,20500,20500,5
20230628,102200,1183335000,20500,20500,20500,20500,300
20230628,102100,1177185000,20500,20500,20500,20500,3
20230628,102000,1177123500,20500,20500,20500,20500,40
20230628,101900,1176303500,20550,20550,20550,20550,13
20230628,101800,1176036350,20550,20550,20550,20550,231
20230628,101700,1171289300,20450,20500,20500,20450,497
20230628,101600,1161120600,20500,20500,20500,20450,142
20230628,101500,1158214450,20500,20500,20500,20500,99
20230628,101400,1156184950,20500,20550,20550,20500,129
20230628,101300,1153539150,20550,20500,20550,20500,89
20230628,101200,1151713100,20550,20450,20550,20450,152
20230628,101100,1148591000,20500,20500,20500,20500,5
20230628,101000,1148488500,20500,20450,20500,20450,120
20230628,100900,1146034350,20500,20500,20550,20500,101
20230628,100800,1143963500,20500,20550,20550,20500,169
20230628,100700,1140496450,20550,20550,20550,20550,62
20230628,100600,1139222350,20500,20600,20600,20500,315
20230628,100500,1132753950,20600,20600,20600,20600,176
20230628,100400,1129128350,20600,20650,20650,20600,74
20230628,100300,1127602600,20650,20650,20650,20600,1315
20230628,100200,1100462200,20650,20450,20700,20400,3930
20230628,100100,1019635350,20450,20450,20450,20450,234
20230628,100000,1014850050,20450,20450,20450,20450,211
20230628,095900,1010535100,20400,20450,20450,20400,51
20230628,095800,1009492200,20450,20450,20450,20450,1
20230628,095700,1009471750,20450,20450,20450,20450,200
20230628,095600,1005381750,20450,20450,20450,20450,55
20230628,095500,1004257000,20450,20500,20500,20400,735
20230628,095400,989223850,20500,20500,20500,20500,120
20230628,095300,986763850,20500,20550,20550,20500,364
20230628,095200,979300650,20550,20550,20550,20450,42
20230628,095100,978437700,20550,20550,20550,20500,251
20230628,095000,973287750,20550,20550,20550,20500,2076
20230628,094900,930667250,20500,20500,20500,20500,302
20230628,094800,924476250,20500,20500,20500,20500,42
20230628,094700,923615250,20450,20350,20450,20350,1058
20230628,094600,902004750,20350,20400,20400,20350,312
20230628,094500,895655450,20400,20400,20400,20400,18
20230628,094400,895288250,20350,20350,20350,20350,878
20230628,094300,877420950,20350,20300,20350,20300,140
20230628,094200,874578850,20300,20300,20300,20300,10
20230628,094100,874375850,20350,20350,20350,20350,158
20230628,094000,871160550,20350,20350,20350,20350,261
20230628,093900,865849200,20350,20350,20400,20350,12
20230628,093800,865604950,20400,20400,20400,20400,2
20230628,093700,865564150,20400,20400,20400,20400,148
20230628,093600,862544950,20400,20350,20400,20300,347
20230628,093500,855499900,20350,20350,20350,20350,140
20230628,093400,852650900,20350,20300,20350,20300,610
20230628,093300,840246850,20300,20350,20350,20300,222
20230628,093200,835738200,20350,20400,20400,20350,1272
20230628,093100,809850500,20400,20400,20400,20400,765
20230628,093000,794244500,20400,20350,20400,20350,507
20230628,092900,783926850,20350,20300,20350,20300,130
20230628,092800,781286850,20300,20400,20400,20300,720
20230628,092700,766650100,20350,20350,20350,20350,102
20230628,092600,764574400,20350,20300,20350,20300,2162
20230628,092500,720578250,20300,20300,20300,20300,504
20230628,092400,710347050,20350,20350,20350,20350,170
20230628,092300,706887550,20350,20300,20350,20250,1237
20230628,092200,681774800,20250,20350,20350,20250,2038
20230628,092100,640402850,20350,20350,20350,20350,59
20230628,092000,639202200,20350,20350,20350,20350,105
20230628,091900,637065450,20400,20400,20450,20300,732
20230628,091800,622165400,20400,20400,20450,20400,216
20230628,091700,617757650,20400,20350,20400,20350,140
20230628,091600,614907900,20350,20300,20350,20250,560
20230628,091500,603525500,20350,20300,20350,20250,914
20230628,091400,584977600,20300,20300,20300,20250,497
20230628,091300,574899900,20300,20350,20400,20300,303
20230628,091200,568745400,20400,20400,20450,20250,3605
20230628,091100,495506150,20400,20450,20500,20400,1189
20230628,091000,471213800,20500,20500,20500,20450,1361
20230628,090900,443341200,20500,20600,20600,20500,1718
20230628,090800,408046200,20600,20550,20600,20550,325
20230628,090700,401364950,20550,20600,20600,20550,233
20230628,090600,396565450,20600,20600,20650,20600,1587
20230628,090500,363872750,20600,20550,20600,20550,1162
20230628,090400,339993600,20550,20600,20600,20550,1530
20230628,090300,308522400,20600,20600,20650,20550,900
20230628,090200,289994150,20600,20650,20700,20600,3080
20230628,090100,226392200,20700,20650,20700,20550,5954
20230628,090000,103613050,20650,20800,20800,20650,4994