KissMeData/086520/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,454415499000,700000,700000,700000,700000,18296
20230628,193900,454415499000,700000,700000,700000,700000,0
20230628,193800,454415499000,700000,700000,700000,700000,0
20230628,193700,454415499000,700000,700000,700000,700000,0
20230628,193600,454415499000,700000,700000,700000,700000,0
20230628,193500,454415499000,700000,700000,700000,700000,0
20230628,193400,454415499000,700000,700000,700000,700000,0
20230628,193300,454415499000,700000,700000,700000,700000,0
20230628,193200,454415499000,700000,700000,700000,700000,0
20230628,193100,454415499000,700000,700000,700000,700000,0
20230628,193000,454415499000,700000,700000,700000,700000,0
20230628,192900,454415499000,700000,700000,700000,700000,0
20230628,192800,454415499000,700000,700000,700000,700000,0
20230628,192700,454415499000,700000,700000,700000,700000,0
20230628,192600,454415499000,700000,700000,700000,700000,0
20230628,192500,454415499000,700000,700000,700000,700000,0
20230628,192400,454415499000,700000,700000,700000,700000,0
20230628,192300,454415499000,700000,700000,700000,700000,0
20230628,192200,454415499000,700000,700000,700000,700000,0
20230628,192100,454415499000,700000,700000,700000,700000,0
20230628,192000,454415499000,700000,700000,700000,700000,0
20230628,191900,454415499000,700000,700000,700000,700000,0
20230628,191800,454415499000,700000,700000,700000,700000,0
20230628,191700,454415499000,700000,700000,700000,700000,0
20230628,191600,454415499000,700000,700000,700000,700000,0
20230628,191500,454415499000,700000,700000,700000,700000,0
20230628,191400,454415499000,700000,700000,700000,700000,0
20230628,191300,454415499000,700000,700000,700000,700000,0
20230628,191200,454415499000,700000,700000,700000,700000,0
20230628,191100,454415499000,700000,700000,700000,700000,0
20230628,191000,454415499000,700000,700000,700000,700000,18296
20230628,190900,454415499000,700000,700000,700000,700000,0
20230628,190800,454415499000,700000,700000,700000,700000,0
20230628,190700,454415499000,700000,700000,700000,700000,0
20230628,190600,454415499000,700000,700000,700000,700000,0
20230628,190500,454415499000,700000,700000,700000,700000,0
20230628,190400,454415499000,700000,700000,700000,700000,0
20230628,190300,454415499000,700000,700000,700000,700000,0
20230628,190200,454415499000,700000,700000,700000,700000,0
20230628,190100,454415499000,700000,700000,700000,700000,0
20230628,190000,454415499000,700000,700000,700000,700000,0
20230628,185900,454415499000,700000,700000,700000,700000,0
20230628,185800,454415499000,700000,700000,700000,700000,0
20230628,185700,454415499000,700000,700000,700000,700000,0
20230628,185600,454415499000,700000,700000,700000,700000,0
20230628,185500,454415499000,700000,700000,700000,700000,0
20230628,185400,454415499000,700000,700000,700000,700000,0
20230628,185300,454415499000,700000,700000,700000,700000,0
20230628,185200,454415499000,700000,700000,700000,700000,0
20230628,185100,454415499000,700000,700000,700000,700000,0
20230628,185000,454415499000,700000,700000,700000,700000,0
20230628,184900,454415499000,700000,700000,700000,700000,0
20230628,184800,454415499000,700000,700000,700000,700000,0
20230628,184700,454415499000,700000,700000,700000,700000,0
20230628,184600,454415499000,700000,700000,700000,700000,0
20230628,184500,454415499000,700000,700000,700000,700000,0
20230628,184400,454415499000,700000,700000,700000,700000,0
20230628,184300,454415499000,700000,700000,700000,700000,0
20230628,184200,454415499000,700000,700000,700000,700000,0
20230628,184100,454415499000,700000,700000,700000,700000,0
20230628,184000,454415499000,700000,700000,700000,700000,18296
20230628,183900,454415499000,700000,700000,700000,700000,0
20230628,183800,454415499000,700000,700000,700000,700000,0
20230628,183700,454415499000,700000,700000,700000,700000,0
20230628,183600,454415499000,700000,700000,700000,700000,0
20230628,183500,454415499000,700000,700000,700000,700000,0
20230628,183400,454415499000,700000,700000,700000,700000,0
20230628,183300,454415499000,700000,700000,700000,700000,0
20230628,183200,454415499000,700000,700000,700000,700000,0
20230628,183100,454415499000,700000,700000,700000,700000,0
20230628,183000,454415499000,700000,700000,700000,700000,0
20230628,182900,454415499000,700000,700000,700000,700000,0
20230628,182800,454415499000,700000,700000,700000,700000,0
20230628,182700,454415499000,700000,700000,700000,700000,0
20230628,182600,454415499000,700000,700000,700000,700000,0
20230628,182500,454415499000,700000,700000,700000,700000,0
20230628,182400,454415499000,700000,700000,700000,700000,0
20230628,182300,454415499000,700000,700000,700000,700000,0
20230628,182200,454415499000,700000,700000,700000,700000,0
20230628,182100,454415499000,700000,700000,700000,700000,0
20230628,182000,454415499000,700000,700000,700000,700000,0
20230628,181900,454415499000,700000,700000,700000,700000,0
20230628,181800,454415499000,700000,700000,700000,700000,0
20230628,181700,454415499000,700000,700000,700000,700000,0
20230628,181600,454415499000,700000,700000,700000,700000,0
20230628,181500,454415499000,700000,700000,700000,700000,0
20230628,181400,454415499000,700000,700000,700000,700000,0
20230628,181300,454415499000,700000,700000,700000,700000,0
20230628,181200,454415499000,700000,700000,700000,700000,0
20230628,181100,454415499000,700000,700000,700000,700000,0
20230628,181000,454415499000,700000,700000,700000,700000,18296
20230628,180900,454415499000,700000,700000,700000,700000,0
20230628,180800,454415499000,700000,700000,700000,700000,0
20230628,180700,454415499000,700000,700000,700000,700000,0
20230628,180600,454415499000,700000,700000,700000,700000,0
20230628,180500,454415499000,700000,700000,700000,700000,0
20230628,180400,454415499000,700000,700000,700000,700000,0
20230628,180300,454415499000,700000,700000,700000,700000,0
20230628,180200,454415499000,700000,700000,700000,700000,0
20230628,180100,454415499000,700000,700000,700000,700000,0
20230628,180000,454415499000,700000,700000,700000,700000,0
20230628,175900,454415499000,700000,700000,700000,700000,0
20230628,175800,454415499000,700000,700000,700000,700000,0
20230628,175700,454415499000,700000,700000,700000,700000,0
20230628,175600,454415499000,700000,700000,700000,700000,0
20230628,175500,454415499000,700000,700000,700000,700000,0
20230628,175400,454415499000,700000,700000,700000,700000,0
20230628,175300,454415499000,700000,700000,700000,700000,0
20230628,175200,454415499000,700000,700000,700000,700000,0
20230628,175100,454415499000,700000,700000,700000,700000,0
20230628,175000,454415499000,700000,700000,700000,700000,0
20230628,174900,454415499000,700000,700000,700000,700000,0
20230628,174800,454415499000,700000,700000,700000,700000,0
20230628,174700,454415499000,700000,700000,700000,700000,0
20230628,174600,454415499000,700000,700000,700000,700000,0
20230628,174500,454415499000,700000,700000,700000,700000,0
20230628,174400,454415499000,700000,700000,700000,700000,0
20230628,174300,454415499000,700000,700000,700000,700000,0
20230628,174200,454415499000,700000,700000,700000,700000,0
20230628,174100,454415499000,700000,700000,700000,700000,0
20230628,174000,454415499000,700000,700000,700000,700000,18296
20230628,173900,454415499000,700000,700000,700000,700000,0
20230628,173800,454415499000,700000,700000,700000,700000,0
20230628,173700,454415499000,700000,700000,700000,700000,0
20230628,173600,454415499000,700000,700000,700000,700000,0
20230628,173500,454415499000,700000,700000,700000,700000,0
20230628,173400,454415499000,700000,700000,700000,700000,0
20230628,173300,454415499000,700000,700000,700000,700000,0
20230628,173200,454415499000,700000,700000,700000,700000,0
20230628,173100,454415499000,700000,700000,700000,700000,0
20230628,173000,454415499000,700000,700000,700000,700000,0
20230628,172900,454415499000,700000,700000,700000,700000,0
20230628,172800,454415499000,700000,700000,700000,700000,0
20230628,172700,454415499000,700000,700000,700000,700000,0
20230628,172600,454415499000,700000,700000,700000,700000,0
20230628,172500,454415499000,700000,700000,700000,700000,0
20230628,172400,454415499000,700000,700000,700000,700000,0
20230628,172300,454415499000,700000,700000,700000,700000,0
20230628,172200,454415499000,700000,700000,700000,700000,0
20230628,172100,454415499000,700000,700000,700000,700000,0
20230628,172000,454415499000,700000,700000,700000,700000,0
20230628,171900,454415499000,700000,700000,700000,700000,0
20230628,171800,454415499000,700000,700000,700000,700000,0
20230628,171700,454415499000,700000,700000,700000,700000,0
20230628,171600,454415499000,700000,700000,700000,700000,0
20230628,171500,454415499000,700000,700000,700000,700000,0
20230628,171400,454415499000,700000,700000,700000,700000,0
20230628,171300,454415499000,700000,700000,700000,700000,0
20230628,171200,454415499000,700000,700000,700000,700000,0
20230628,171100,454415499000,700000,700000,700000,700000,0
20230628,171000,454415499000,700000,700000,700000,700000,18296
20230628,170900,454415499000,700000,700000,700000,700000,0
20230628,170800,454415499000,700000,700000,700000,700000,0
20230628,170700,454415499000,700000,700000,700000,700000,0
20230628,170600,454415499000,700000,700000,700000,700000,0
20230628,170500,454415499000,700000,700000,700000,700000,0
20230628,170400,454415499000,700000,700000,700000,700000,0
20230628,170300,454415499000,700000,700000,700000,700000,0
20230628,170200,454415499000,700000,700000,700000,700000,0
20230628,170100,454415499000,700000,700000,700000,700000,0
20230628,170000,454415499000,700000,700000,700000,700000,0
20230628,165900,454415499000,700000,700000,700000,700000,0
20230628,165800,454415499000,700000,700000,700000,700000,0
20230628,165700,454415499000,700000,700000,700000,700000,0
20230628,165600,454415499000,700000,700000,700000,700000,0
20230628,165500,454415499000,700000,700000,700000,700000,0
20230628,165400,454415499000,700000,700000,700000,700000,0
20230628,165300,454415499000,700000,700000,700000,700000,0
20230628,165200,454415499000,700000,700000,700000,700000,0
20230628,165100,454415499000,700000,700000,700000,700000,0
20230628,165000,454415499000,700000,700000,700000,700000,0
20230628,164900,454415499000,700000,700000,700000,700000,0
20230628,164800,454415499000,700000,700000,700000,700000,0
20230628,164700,454415499000,700000,700000,700000,700000,0
20230628,164600,454415499000,700000,700000,700000,700000,0
20230628,164500,454415499000,700000,700000,700000,700000,0
20230628,164400,454415499000,700000,700000,700000,700000,0
20230628,164300,454415499000,700000,700000,700000,700000,0
20230628,164200,454415499000,700000,700000,700000,700000,0
20230628,164100,454415499000,700000,700000,700000,700000,0
20230628,164000,454415499000,700000,700000,700000,700000,18296
20230628,163900,454415499000,700000,700000,700000,700000,0
20230628,163800,454415499000,700000,700000,700000,700000,0
20230628,163700,454415499000,700000,700000,700000,700000,0
20230628,163600,454415499000,700000,700000,700000,700000,0
20230628,163500,454415499000,700000,700000,700000,700000,0
20230628,163400,454415499000,700000,700000,700000,700000,0
20230628,163300,454415499000,700000,700000,700000,700000,0
20230628,163200,454415499000,700000,700000,700000,700000,0
20230628,163100,454415499000,700000,700000,700000,700000,0
20230628,163000,454415499000,700000,700000,700000,700000,0
20230628,162900,454415499000,700000,700000,700000,700000,0
20230628,162800,454415499000,700000,700000,700000,700000,0
20230628,162700,454415499000,700000,700000,700000,700000,0
20230628,162600,454415499000,700000,700000,700000,700000,0
20230628,162500,454415499000,700000,700000,700000,700000,0
20230628,162400,454415499000,700000,700000,700000,700000,0
20230628,162300,454415499000,700000,700000,700000,700000,0
20230628,162200,454415499000,700000,700000,700000,700000,0
20230628,162100,454415499000,700000,700000,700000,700000,0
20230628,162000,454415499000,700000,700000,700000,700000,0
20230628,161900,454415499000,700000,700000,700000,700000,0
20230628,161800,454415499000,700000,700000,700000,700000,0
20230628,161700,454415499000,700000,700000,700000,700000,0
20230628,161600,454415499000,700000,700000,700000,700000,0
20230628,161500,454415499000,700000,700000,700000,700000,0
20230628,161400,454415499000,700000,700000,700000,700000,0
20230628,161300,454415499000,700000,700000,700000,700000,0
20230628,161200,454415499000,700000,700000,700000,700000,0
20230628,161100,454415499000,700000,700000,700000,700000,0
20230628,161000,454415499000,700000,700000,700000,700000,18296
20230628,160900,454415499000,700000,700000,700000,700000,0
20230628,160800,454415499000,700000,700000,700000,700000,0
20230628,160700,454415499000,700000,700000,700000,700000,0
20230628,160600,454415499000,700000,700000,700000,700000,0
20230628,160500,454415499000,700000,700000,700000,700000,0
20230628,160400,454415499000,700000,700000,700000,700000,0
20230628,160300,454415499000,700000,700000,700000,700000,0
20230628,160200,454415499000,700000,700000,700000,700000,0
20230628,160100,454415499000,700000,700000,700000,700000,0
20230628,160000,454415499000,700000,700000,700000,700000,0
20230628,155900,454415499000,700000,700000,700000,700000,0
20230628,155800,454415499000,700000,700000,700000,700000,0
20230628,155700,454415499000,700000,700000,700000,700000,0
20230628,155600,454415499000,700000,700000,700000,700000,0
20230628,155500,454415499000,700000,700000,700000,700000,0
20230628,155400,454415499000,700000,700000,700000,700000,0
20230628,155300,454415499000,700000,700000,700000,700000,0
20230628,155200,454415499000,700000,700000,700000,700000,0
20230628,155100,454415499000,700000,700000,700000,700000,0
20230628,155000,454415499000,700000,700000,700000,700000,0
20230628,154900,454415499000,700000,700000,700000,700000,0
20230628,154800,454415499000,700000,700000,700000,700000,0
20230628,154700,454415499000,700000,700000,700000,700000,0
20230628,154600,454415499000,700000,700000,700000,700000,0
20230628,154500,454415499000,700000,700000,700000,700000,0
20230628,154400,454415499000,700000,700000,700000,700000,0
20230628,154300,454415499000,700000,700000,700000,700000,0
20230628,154200,454415499000,700000,700000,700000,700000,0
20230628,154100,454415499000,700000,700000,700000,700000,0
20230628,154000,454415499000,700000,700000,700000,700000,18296
20230628,153900,454415499000,700000,700000,700000,700000,0
20230628,153800,454415499000,700000,700000,700000,700000,0
20230628,153700,454415499000,700000,700000,700000,700000,0
20230628,153600,454415499000,700000,700000,700000,700000,0
20230628,153500,454415499000,700000,700000,700000,700000,0
20230628,153400,454415499000,700000,700000,700000,700000,0
20230628,153300,454415499000,700000,700000,700000,700000,0
20230628,153200,454415499000,700000,700000,700000,700000,0
20230628,153100,454415499000,700000,700000,700000,700000,0
20230628,153000,454415499000,700000,700000,700000,700000,18296
20230628,152900,441608299000,700000,700000,700000,700000,0
20230628,152800,441608299000,700000,700000,700000,700000,0
20230628,152700,441608299000,700000,700000,700000,700000,0
20230628,152600,441608299000,700000,700000,700000,700000,0
20230628,152500,441608299000,700000,700000,700000,700000,0
20230628,152400,441608299000,700000,700000,700000,700000,0
20230628,152300,441608299000,700000,700000,700000,700000,0
20230628,152200,441608299000,700000,700000,700000,700000,0
20230628,152100,441608299000,700000,700000,700000,700000,0
20230628,152000,441608299000,700000,700000,700000,700000,0
20230628,151900,441608299000,700000,700000,701000,699000,14869
20230628,151800,431201071000,701000,702000,703000,701000,7851
20230628,151700,425695107000,702000,702000,703000,701000,5202
20230628,151600,422042876000,702000,703000,704000,702000,4197
20230628,151500,419093153000,703000,706000,706000,703000,2095
20230628,151400,417617380000,705000,706000,707000,705000,3192
20230628,151300,415361941000,706000,703000,707000,703000,3166
20230628,151200,413130477000,704000,701000,704000,700000,6626
20230628,151100,408479645000,702000,704000,704000,701000,12158
20230628,151000,399943364000,704000,708000,708000,704000,11389
20230628,150900,391907852000,708000,708000,709000,707000,2297
20230628,150800,390281474000,708000,707000,708000,707000,2653
20230628,150700,388404649000,708000,708000,708000,707000,1881
20230628,150600,387074358000,707000,707000,708000,707000,1502
20230628,150500,386011497000,708000,708000,708000,707000,2683
20230628,150400,384113644000,708000,710000,710000,707000,1748
20230628,150300,382875835000,710000,712000,712000,709000,956
20230628,150200,382196611000,712000,713000,713000,711000,1112
20230628,150100,381405304000,712000,712000,713000,711000,1565
20230628,150000,380290319000,712000,707000,712000,707000,3471
20230628,145900,377828304000,707000,707000,708000,706000,2511
20230628,145800,376052924000,707000,707000,708000,706000,5177
20230628,145700,372393594000,708000,707000,708000,707000,1294
20230628,145600,371478178000,708000,708000,709000,707000,2447
20230628,145500,369745585000,708000,708000,709000,708000,903
20230628,145400,369105960000,709000,709000,709000,708000,1192
20230628,145300,368261731000,708000,709000,710000,708000,2878
20230628,145200,366222073000,710000,711000,711000,709000,2208
20230628,145100,364654992000,711000,711000,711000,710000,331
20230628,145000,364419848000,710000,711000,711000,710000,1295
20230628,144900,363500200000,710000,710000,711000,709000,1911
20230628,144800,362143507000,709000,710000,711000,709000,2298
20230628,144700,360511949000,710000,710000,711000,710000,1192
20230628,144600,359665386000,711000,711000,711000,710000,662
20230628,144500,359194973000,710000,712000,712000,710000,1331
20230628,144400,358249129000,711000,712000,712000,711000,642
20230628,144300,357792598000,712000,712000,713000,712000,710
20230628,144200,357287058000,712000,712000,713000,712000,420
20230628,144100,356987921000,712000,713000,713000,712000,500
20230628,144000,356631716000,713000,714000,715000,712000,932
20230628,143900,355966601000,714000,711000,715000,710000,1638
20230628,143800,354799351000,711000,710000,711000,709000,964
20230628,143700,354115137000,709000,709000,710000,708000,2078
20230628,143600,352642681000,710000,710000,711000,709000,1647
20230628,143500,351474241000,711000,711000,712000,710000,4574
20230628,143400,348225914000,712000,711000,712000,711000,1899
20230628,143300,346875478000,711000,711000,712000,711000,770
20230628,143200,346327884000,712000,713000,714000,711000,3210
20230628,143100,344042808000,713000,714000,714000,713000,1247
20230628,143000,343153321000,714000,715000,715000,714000,923
20230628,142900,342494222000,714000,714000,715000,714000,504
20230628,142800,342134290000,714000,715000,715000,714000,368
20230628,142700,341871495000,714000,713000,716000,713000,1177
20230628,142600,341031725000,713000,715000,715000,713000,1480
20230628,142500,339975397000,716000,714000,717000,713000,1545
20230628,142400,338871666000,714000,716000,716000,714000,1783
20230628,142300,337596600000,716000,716000,717000,716000,268
20230628,142200,337404703000,716000,716000,717000,716000,658
20230628,142100,336933504000,717000,716000,717000,716000,268
20230628,142000,336741605000,716000,717000,717000,716000,582
20230628,141900,336324829000,717000,716000,718000,716000,363
20230628,141800,336064354000,718000,716000,718000,715000,796
20230628,141700,335494009000,717000,718000,718000,716000,1345
20230628,141600,334530243000,718000,718000,719000,717000,672
20230628,141500,334047748000,718000,719000,719000,718000,148
20230628,141400,333941398000,719000,718000,720000,718000,792
20230628,141300,333372300000,718000,718000,719000,718000,106
20230628,141200,333296158000,718000,719000,720000,718000,235
20230628,141100,333127194000,719000,720000,720000,719000,652
20230628,141000,332658349000,720000,719000,720000,719000,304
20230628,140900,332439543000,720000,720000,720000,719000,122
20230628,140800,332351789000,719000,717000,720000,716000,2220
20230628,140700,330755237000,717000,718000,719000,717000,389
20230628,140600,330475964000,719000,719000,720000,718000,703
20230628,140500,329970591000,719000,719000,720000,719000,212
20230628,140400,329818126000,720000,719000,720000,719000,287
20230628,140300,329611660000,719000,719000,720000,718000,508
20230628,140200,329246438000,719000,718000,720000,717000,1035
20230628,140100,328502318000,718000,718000,720000,717000,740
20230628,140000,327970597000,718000,717000,718000,715000,650
20230628,135900,327504896000,716000,715000,717000,715000,382
20230628,135800,327231406000,715000,716000,716000,715000,212
20230628,135700,327079784000,715000,717000,717000,715000,254
20230628,135600,326897904000,716000,717000,718000,716000,337
20230628,135500,326656391000,716000,717000,717000,716000,238
20230628,135400,326485798000,717000,714000,717000,714000,713
20230628,135300,325975764000,714000,715000,715000,714000,232
20230628,135200,325810071000,715000,715000,716000,714000,648
20230628,135100,325346555000,715000,715000,716000,715000,471
20230628,135000,325009749000,715000,715000,716000,715000,341
20230628,134900,324765900000,715000,715000,716000,715000,714
20230628,134800,324255365000,715000,715000,716000,715000,379
20230628,134700,323984315000,715000,717000,718000,715000,827
20230628,134600,323392361000,718000,719000,719000,717000,722
20230628,134500,322874178000,719000,718000,719000,718000,595
20230628,134400,322446619000,718000,718000,719000,718000,671
20230628,134300,321964759000,719000,718000,719000,718000,416
20230628,134200,321665962000,719000,719000,719000,718000,232
20230628,134100,321499228000,719000,719000,720000,718000,972
20230628,134000,320800186000,719000,720000,721000,719000,1027
20230628,133900,320061109000,720000,721000,721000,720000,1079
20230628,133800,319283908000,721000,721000,722000,720000,2322
20230628,133700,317609887000,721000,720000,721000,719000,1410
20230628,133600,316594283000,719000,718000,720000,718000,1215
20230628,133500,315720777000,719000,718000,719000,717000,1544
20230628,133400,314612785000,718000,720000,720000,717000,3013
20230628,133300,312447709000,720000,718000,720000,717000,2166
20230628,133200,310891004000,718000,716000,718000,716000,1550
20230628,133100,309779794000,716000,715000,716000,715000,967
20230628,133000,309087578000,715000,714000,715000,713000,1224
20230628,132900,308213315000,713000,713000,714000,712000,442
20230628,132800,307898322000,713000,714000,714000,712000,791
20230628,132700,307334343000,713000,715000,715000,713000,1162
20230628,132600,306504624000,715000,714000,715000,713000,1181
20230628,132500,305660963000,714000,713000,714000,712000,791
20230628,132400,305097356000,713000,715000,715000,712000,2536
20230628,132300,303286371000,715000,713000,715000,713000,1134
20230628,132200,302476505000,714000,712000,715000,712000,2198
20230628,132100,300907890000,712000,713000,713000,712000,1563
20230628,132000,299793848000,712000,713000,714000,712000,1475
20230628,131900,298742126000,713000,708000,713000,707000,2367
20230628,131800,297061735000,708000,709000,709000,707000,1860
20230628,131700,295744461000,709000,708000,709000,708000,676
20230628,131600,295265728000,709000,709000,709000,708000,932
20230628,131500,294605495000,709000,708000,710000,708000,1140
20230628,131400,293797664000,709000,708000,709000,708000,944
20230628,131300,293128692000,709000,709000,709000,708000,868
20230628,131200,292513805000,708000,711000,711000,708000,1536
20230628,131100,291423723000,711000,712000,712000,710000,1390
20230628,131000,290435169000,711000,711000,712000,710000,875
20230628,130900,289812835000,711000,710000,711000,709000,1320
20230628,130800,288875468000,709000,709000,710000,709000,1376
20230628,130700,287898827000,710000,707000,710000,707000,3197
20230628,130600,285634292000,708000,708000,708000,707000,1388
20230628,130500,284652748000,708000,708000,709000,707000,1020
20230628,130400,283930914000,708000,709000,710000,707000,1777
20230628,130300,282671615000,710000,708000,711000,707000,1327
20230628,130200,281731456000,707000,712000,712000,707000,2487
20230628,130100,279967805000,712000,711000,713000,711000,1375
20230628,130000,278988747000,712000,711000,712000,710000,2571
20230628,125900,277159836000,711000,708000,711000,706000,8055
20230628,125800,271460053000,708000,710000,711000,708000,7289
20230628,125700,266290947000,710000,712000,712000,710000,7294
20230628,125600,261107530000,711000,712000,712000,711000,1000
20230628,125500,260396168000,711000,713000,714000,711000,3223
20230628,125400,258099901000,713000,713000,714000,713000,1085
20230628,125300,257325455000,714000,713000,714000,713000,628
20230628,125200,256877615000,713000,713000,714000,713000,1088
20230628,125100,256101523000,714000,715000,715000,713000,2141
20230628,125000,254572398000,715000,714000,715000,713000,823
20230628,124900,253984873000,714000,716000,716000,713000,2308
20230628,124800,252334956000,717000,716000,717000,715000,1067
20230628,124700,251570813000,716000,715000,716000,714000,1080
20230628,124600,250798470000,714000,713000,715000,712000,3999
20230628,124500,247946072000,713000,712000,713000,712000,982
20230628,124400,247246858000,713000,712000,713000,711000,3258
20230628,124300,244927637000,712000,713000,713000,712000,820
20230628,124200,244343466000,713000,713000,714000,712000,1846
20230628,124100,243027223000,713000,715000,715000,713000,1043
20230628,124000,242282645000,714000,717000,717000,714000,1803
20230628,123900,240992965000,717000,717000,717000,716000,331
20230628,123800,240755732000,717000,717000,718000,716000,930
20230628,123700,240088813000,717000,718000,718000,717000,1411
20230628,123600,239076231000,718000,717000,718000,716000,1053
20230628,123500,238320998000,717000,715000,717000,715000,948
20230628,123400,237642062000,716000,716000,716000,715000,351
20230628,123300,237390852000,716000,715000,716000,715000,1047
20230628,123200,236641623000,715000,715000,716000,715000,750
20230628,123100,236105260000,716000,716000,717000,715000,710
20230628,123000,235597097000,717000,717000,720000,716000,3218
20230628,122900,233287959000,717000,713000,717000,713000,1696
20230628,122800,232074496000,713000,713000,714000,711000,6183
20230628,122700,227669145000,712000,716000,716000,712000,7521
20230628,122600,222297324000,716000,717000,717000,715000,3124
20230628,122500,220061127000,717000,718000,718000,716000,2459
20230628,122400,218297475000,718000,718000,718000,717000,452
20230628,122300,217973022000,718000,717000,718000,716000,1676
20230628,122200,216771015000,717000,717000,718000,716000,3628
20230628,122100,214171161000,718000,720000,720000,717000,3439
20230628,122000,211701263000,719000,719000,720000,719000,1421
20230628,121900,210679363000,720000,720000,721000,719000,7174
20230628,121800,205515101000,721000,723000,724000,720000,8453
20230628,121700,199416183000,724000,723000,724000,723000,690
20230628,121600,198917303000,723000,724000,724000,723000,424
20230628,121500,198610359000,724000,725000,725000,724000,153
20230628,121400,198499495000,725000,724000,725000,724000,360
20230628,121300,198238604000,725000,726000,726000,724000,688
20230628,121200,197739795000,726000,726000,726000,725000,193
20230628,121100,197599705000,725000,725000,726000,725000,144
20230628,121000,197495200000,726000,725000,726000,725000,229
20230628,120900,197329030000,725000,724000,726000,724000,149
20230628,120800,197220893000,725000,725000,725000,724000,207
20230628,120700,197070821000,725000,725000,725000,724000,87
20230628,120600,197007771000,725000,726000,726000,725000,176
20230628,120500,196880160000,725000,725000,726000,725000,437
20230628,120400,196563290000,725000,723000,725000,723000,641
20230628,120300,196099167000,724000,723000,724000,723000,108
20230628,120200,196021016000,724000,723000,724000,723000,240
20230628,120100,195847346000,724000,723000,724000,723000,158
20230628,120000,195733102000,723000,723000,723000,722000,553
20230628,115900,195333286000,723000,723000,723000,723000,114
20230628,115800,195250864000,723000,723000,724000,723000,354
20230628,115700,194994917000,723000,723000,724000,723000,294
20230628,115600,194782338000,723000,723000,724000,722000,569
20230628,115500,194370953000,723000,723000,723000,722000,257
20230628,115400,194185203000,723000,723000,723000,722000,320
20230628,115300,193953941000,722000,724000,724000,722000,341
20230628,115200,193707382000,723000,724000,724000,723000,137
20230628,115100,193608285000,724000,723000,724000,723000,260
20230628,115000,193420289000,724000,723000,724000,722000,411
20230628,114900,193123148000,723000,724000,724000,722000,442
20230628,114800,192803574000,724000,725000,726000,723000,2438
20230628,114700,191038337000,725000,725000,726000,725000,903
20230628,114600,190382935000,726000,725000,726000,725000,663
20230628,114500,189902152000,726000,725000,726000,724000,432
20230628,114400,189588915000,724000,724000,725000,724000,322
20230628,114300,189355614000,725000,724000,725000,724000,254
20230628,114200,189171604000,724000,724000,725000,724000,103
20230628,114100,189096955000,725000,723000,725000,723000,749
20230628,114000,188554764000,724000,724000,724000,723000,108
20230628,113900,188476595000,723000,723000,724000,723000,330
20230628,113800,188237838000,724000,723000,724000,723000,176
20230628,113700,188110528000,723000,724000,724000,723000,569
20230628,113600,187699114000,724000,722000,724000,722000,1039
20230628,113500,186948232000,723000,722000,723000,722000,354
20230628,113400,186692603000,722000,723000,723000,722000,246
20230628,113300,186514761000,723000,723000,723000,722000,560
20230628,113200,186110285000,723000,723000,723000,722000,617
20230628,113100,185664523000,723000,723000,723000,722000,196
20230628,113000,185522877000,723000,722000,723000,722000,80
20230628,112900,185465090000,722000,723000,724000,722000,872
20230628,112800,184834894000,723000,723000,724000,723000,775
20230628,112700,184274399000,724000,724000,724000,723000,251
20230628,112600,184092842000,724000,724000,725000,724000,511
20230628,112500,183722867000,724000,724000,725000,724000,149
20230628,112400,183614976000,724000,725000,725000,724000,167
20230628,112300,183493935000,724000,724000,725000,724000,223
20230628,112200,183332339000,724000,724000,725000,724000,193
20230628,112100,183192579000,724000,724000,725000,724000,300
20230628,112000,182975250000,724000,723000,724000,723000,870
20230628,111900,182345496000,724000,723000,724000,723000,374
20230628,111800,182074918000,723000,724000,724000,723000,363
20230628,111700,181812206000,724000,723000,724000,723000,289
20230628,111600,181603110000,723000,724000,724000,723000,399
20230628,111500,181314580000,723000,722000,724000,722000,1349
20230628,111400,180339322000,722000,722000,723000,722000,748
20230628,111300,179799220000,723000,723000,723000,722000,597
20230628,111200,179368088000,723000,724000,724000,722000,1589
20230628,111100,178218934000,724000,726000,726000,724000,2078
20230628,111000,176713152000,725000,725000,726000,725000,129
20230628,110900,176619556000,725000,726000,726000,725000,141
20230628,110800,176517308000,726000,726000,726000,725000,128
20230628,110700,176424452000,726000,726000,726000,725000,100
20230628,110600,176351894000,726000,726000,726000,725000,355
20230628,110500,176094411000,726000,725000,726000,725000,130
20230628,110400,176000076000,726000,726000,726000,725000,272
20230628,110300,175802745000,726000,726000,726000,725000,146
20230628,110200,175696819000,726000,726000,726000,725000,288
20230628,110100,175487959000,726000,726000,726000,725000,109
20230628,110000,175408856000,726000,726000,726000,725000,1117
20230628,105900,174598818000,725000,726000,726000,725000,350
20230628,105800,174344912000,726000,726000,726000,725000,322
20230628,105700,174111267000,725000,725000,726000,725000,324
20230628,105600,173876300000,725000,726000,726000,725000,156
20230628,105500,173763122000,726000,725000,726000,725000,289
20230628,105400,173553429000,725000,726000,726000,725000,303
20230628,105300,173333501000,726000,726000,726000,725000,184
20230628,105200,173199998000,725000,725000,726000,725000,235
20230628,105100,173029573000,725000,727000,727000,725000,471
20230628,105000,172687694000,727000,727000,727000,726000,425
20230628,104900,172378950000,727000,726000,727000,725000,954
20230628,104800,171686300000,725000,726000,726000,725000,240
20230628,104700,171512267000,726000,724000,726000,724000,335
20230628,104600,171269367000,724000,725000,725000,723000,622
20230628,104500,170818971000,724000,725000,725000,724000,317
20230628,104400,170589450000,725000,724000,725000,724000,433
20230628,104300,170275920000,724000,726000,726000,724000,466
20230628,104200,169938346000,725000,725000,726000,725000,289
20230628,104100,169728753000,725000,725000,725000,724000,503
20230628,104000,169364088000,726000,726000,726000,725000,601
20230628,103900,168927949000,727000,727000,727000,726000,121
20230628,103800,168839988000,727000,726000,728000,726000,349
20230628,103700,168586135000,725000,725000,727000,725000,490
20230628,103600,168230524000,725000,726000,726000,725000,645
20230628,103500,167762769000,725000,728000,728000,725000,741
20230628,103400,167224858000,728000,727000,728000,726000,410
20230628,103300,166926670000,727000,729000,729000,726000,1294
20230628,103200,165984922000,729000,729000,729000,728000,641
20230628,103100,165517667000,729000,729000,730000,728000,1277
20230628,103000,164586775000,727000,728000,729000,727000,1347
20230628,102900,163606500000,728000,725000,728000,724000,2549
20230628,102800,161755780000,725000,724000,725000,724000,278
20230628,102700,161554349000,725000,725000,725000,724000,802
20230628,102600,160973608000,724000,724000,725000,723000,1275
20230628,102500,160050260000,724000,723000,724000,723000,708
20230628,102400,159537827000,723000,723000,724000,723000,406
20230628,102300,159244110000,724000,725000,725000,723000,920
20230628,102200,158577889000,725000,725000,725000,724000,838
20230628,102100,157970490000,724000,721000,727000,721000,2480
20230628,102000,156176274000,722000,722000,722000,721000,1571
20230628,101900,155042545000,722000,724000,724000,721000,3973
20230628,101800,152173143000,723000,725000,725000,723000,1090
20230628,101700,151384527000,724000,725000,726000,724000,1864
20230628,101600,150033011000,726000,727000,728000,725000,1712
20230628,101500,148788800000,726000,725000,727000,724000,1192
20230628,101400,147923596000,726000,725000,726000,723000,2663
20230628,101300,145995086000,726000,725000,726000,724000,934
20230628,101200,145317628000,725000,724000,725000,724000,822
20230628,101100,144722004000,724000,722000,725000,722000,4694
20230628,101000,141329502000,722000,726000,727000,722000,6016
20230628,100900,136977792000,727000,725000,727000,724000,1567
20230628,100800,135840056000,726000,724000,726000,723000,5936
20230628,100700,131539414000,724000,728000,728000,724000,5642
20230628,100600,127444083000,728000,729000,730000,728000,2570
20230628,100500,125572413000,729000,729000,730000,728000,1095
20230628,100400,124774177000,729000,730000,730000,729000,974
20230628,100300,124063938000,730000,733000,733000,730000,2473
20230628,100200,122256013000,734000,732000,734000,731000,825
20230628,100100,121651710000,731000,729000,732000,728000,4291
20230628,100000,118520151000,729000,731000,731000,729000,3557
20230628,095900,115923279000,730000,733000,733000,730000,4003
20230628,095800,112995224000,733000,732000,733000,732000,1454
20230628,095700,111929734000,733000,733000,734000,732000,1315
20230628,095600,110965820000,733000,733000,734000,733000,1364
20230628,095500,109965892000,734000,735000,736000,733000,1819
20230628,095400,108629847000,735000,737000,738000,735000,954
20230628,095300,107927539000,738000,739000,739000,737000,1263
20230628,095200,106995465000,739000,739000,739000,738000,229
20230628,095100,106826246000,738000,739000,740000,738000,1350
20230628,095000,105828709000,739000,739000,740000,739000,198
20230628,094900,105682340000,740000,740000,740000,739000,398
20230628,094800,105387893000,740000,739000,740000,739000,460
20230628,094700,105047756000,739000,740000,740000,739000,428
20230628,094600,104731214000,740000,739000,740000,738000,962
20230628,094500,104020261000,738000,738000,739000,738000,373
20230628,094400,103744906000,739000,740000,740000,738000,1328
20230628,094300,102763150000,739000,737000,739000,737000,1238
20230628,094200,101849424000,737000,736000,737000,735000,1022
20230628,094100,101096732000,736000,735000,736000,734000,991
20230628,094000,100367844000,735000,734000,736000,734000,1159
20230628,093900,99516396000,735000,733000,735000,733000,1263
20230628,093800,98589556000,733000,732000,733000,732000,1694
20230628,093700,97348422000,733000,734000,735000,731000,3191
20230628,093600,95010656000,735000,736000,737000,734000,3533
20230628,093500,92413313000,736000,737000,737000,736000,806
20230628,093400,91820045000,736000,736000,737000,735000,904
20230628,093300,91154574000,736000,736000,737000,734000,3306
20230628,093200,88723254000,735000,738000,740000,735000,2907
20230628,093100,86581021000,738000,740000,740000,737000,5682
20230628,093000,82384405000,739000,740000,741000,739000,1343
20230628,092900,81390495000,740000,740000,741000,740000,685
20230628,092800,80883526000,741000,741000,741000,740000,942
20230628,092700,80186361000,740000,742000,743000,740000,2067
20230628,092600,78653990000,743000,743000,744000,742000,1297
20230628,092500,77690511000,744000,744000,745000,743000,540
20230628,092400,77288899000,744000,744000,744000,743000,578
20230628,092300,76859027000,744000,746000,746000,743000,1076
20230628,092200,76058242000,745000,744000,746000,744000,899
20230628,092100,75388336000,744000,743000,746000,742000,1305
20230628,092000,74416659000,742000,742000,743000,741000,590
20230628,091900,73978809000,742000,741000,743000,741000,1406
20230628,091800,72936039000,742000,745000,746000,741000,2652
20230628,091700,70968119000,745000,742000,746000,741000,2544
20230628,091600,69074444000,741000,739000,742000,739000,3831
20230628,091500,66240388000,740000,742000,743000,739000,5394
20230628,091400,62246367000,742000,743000,744000,742000,4085
20230628,091300,59212995000,744000,746000,746000,743000,2264
20230628,091200,57528758000,745000,746000,747000,744000,2493
20230628,091100,55670001000,746000,745000,747000,745000,1370
20230628,091000,54648165000,745000,749000,750000,745000,3354
20230628,090900,52142706000,749000,750000,751000,749000,1592
20230628,090800,50948097000,751000,746000,752000,746000,6252
20230628,090700,46260456000,746000,748000,749000,746000,2349
20230628,090600,44504644000,748000,750000,750000,747000,3215
20230628,090500,42097710000,750000,751000,752000,749000,5451
20230628,090400,38003652000,751000,747000,752000,747000,9222
20230628,090300,31091209000,747000,748000,749000,746000,4137
20230628,090200,27998960000,748000,745000,749000,742000,8253
20230628,090100,21850204000,745000,748000,749000,745000,8690
20230628,090000,15354326000,748000,747000,749000,744000,20535