KissMeData/000990/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,183200,24089276900,63000,63000,63000,63000,17053
20230629,183100,24089276900,63000,63000,63000,63000,0
20230629,183000,24089276900,63000,63000,63000,63000,0
20230629,182900,24089276900,63000,63000,63000,63000,0
20230629,182800,24089276900,63000,63000,63000,63000,0
20230629,182700,24089276900,63000,63000,63000,63000,0
20230629,182600,24089276900,63000,63000,63000,63000,0
20230629,182500,24089276900,63000,63000,63000,63000,0
20230629,182400,24089276900,63000,63000,63000,63000,0
20230629,182300,24089276900,63000,63000,63000,63000,0
20230629,182200,24089276900,63000,63000,63000,63000,0
20230629,182100,24089276900,63000,63000,63000,63000,0
20230629,182000,24089276900,63000,63000,63000,63000,0
20230629,181900,24089276900,63000,63000,63000,63000,0
20230629,181800,24089276900,63000,63000,63000,63000,0
20230629,181700,24089276900,63000,63000,63000,63000,0
20230629,181600,24089276900,63000,63000,63000,63000,0
20230629,181500,24089276900,63000,63000,63000,63000,0
20230629,181400,24089276900,63000,63000,63000,63000,0
20230629,181300,24089276900,63000,63000,63000,63000,0
20230629,181200,24089276900,63000,63000,63000,63000,0
20230629,181100,24089276900,63000,63000,63000,63000,0
20230629,181000,24089276900,63000,63000,63000,63000,0
20230629,180900,24089276900,63000,63000,63000,63000,0
20230629,180800,24089276900,63000,63000,63000,63000,0
20230629,180700,24089276900,63000,63000,63000,63000,0
20230629,180600,24089276900,63000,63000,63000,63000,0
20230629,180500,24089276900,63000,63000,63000,63000,0
20230629,180400,24089276900,63000,63000,63000,63000,0
20230629,180300,24089276900,63000,63000,63000,63000,0
20230629,180200,24089276900,63000,63000,63000,63000,17053
20230629,180100,24089276900,63000,63000,63000,63000,0
20230629,180000,24089276900,63000,63000,63000,63000,0
20230629,175900,24089276900,63000,63000,63000,63000,0
20230629,175800,24089276900,63000,63000,63000,63000,0
20230629,175700,24089276900,63000,63000,63000,63000,0
20230629,175600,24089276900,63000,63000,63000,63000,0
20230629,175500,24089276900,63000,63000,63000,63000,0
20230629,175400,24089276900,63000,63000,63000,63000,0
20230629,175300,24089276900,63000,63000,63000,63000,0
20230629,175200,24089276900,63000,63000,63000,63000,0
20230629,175100,24089276900,63000,63000,63000,63000,0
20230629,175000,24089276900,63000,63000,63000,63000,0
20230629,174900,24089276900,63000,63000,63000,63000,0
20230629,174800,24089276900,63000,63000,63000,63000,0
20230629,174700,24089276900,63000,63000,63000,63000,0
20230629,174600,24089276900,63000,63000,63000,63000,0
20230629,174500,24089276900,63000,63000,63000,63000,0
20230629,174400,24089276900,63000,63000,63000,63000,0
20230629,174300,24089276900,63000,63000,63000,63000,0
20230629,174200,24089276900,63000,63000,63000,63000,0
20230629,174100,24089276900,63000,63000,63000,63000,0
20230629,174000,24089276900,63000,63000,63000,63000,0
20230629,173900,24089276900,63000,63000,63000,63000,0
20230629,173800,24089276900,63000,63000,63000,63000,0
20230629,173700,24089276900,63000,63000,63000,63000,0
20230629,173600,24089276900,63000,63000,63000,63000,0
20230629,173500,24089276900,63000,63000,63000,63000,0
20230629,173400,24089276900,63000,63000,63000,63000,0
20230629,173300,24089276900,63000,63000,63000,63000,0
20230629,173200,24089276900,63000,63000,63000,63000,17053
20230629,173100,24089276900,63000,63000,63000,63000,0
20230629,173000,24089276900,63000,63000,63000,63000,0
20230629,172900,24089276900,63000,63000,63000,63000,0
20230629,172800,24089276900,63000,63000,63000,63000,0
20230629,172700,24089276900,63000,63000,63000,63000,0
20230629,172600,24089276900,63000,63000,63000,63000,0
20230629,172500,24089276900,63000,63000,63000,63000,0
20230629,172400,24089276900,63000,63000,63000,63000,0
20230629,172300,24089276900,63000,63000,63000,63000,0
20230629,172200,24089276900,63000,63000,63000,63000,0
20230629,172100,24089276900,63000,63000,63000,63000,0
20230629,172000,24089276900,63000,63000,63000,63000,0
20230629,171900,24089276900,63000,63000,63000,63000,0
20230629,171800,24089276900,63000,63000,63000,63000,0
20230629,171700,24089276900,63000,63000,63000,63000,0
20230629,171600,24089276900,63000,63000,63000,63000,0
20230629,171500,24089276900,63000,63000,63000,63000,0
20230629,171400,24089276900,63000,63000,63000,63000,0
20230629,171300,24089276900,63000,63000,63000,63000,0
20230629,171200,24089276900,63000,63000,63000,63000,0
20230629,171100,24089276900,63000,63000,63000,63000,0
20230629,171000,24089276900,63000,63000,63000,63000,0
20230629,170900,24089276900,63000,63000,63000,63000,0
20230629,170800,24089276900,63000,63000,63000,63000,0
20230629,170700,24089276900,63000,63000,63000,63000,0
20230629,170600,24089276900,63000,63000,63000,63000,0
20230629,170500,24089276900,63000,63000,63000,63000,0
20230629,170400,24089276900,63000,63000,63000,63000,0
20230629,170300,24089276900,63000,63000,63000,63000,0
20230629,170200,24089276900,63000,63000,63000,63000,17053
20230629,170100,24089276900,63000,63000,63000,63000,0
20230629,170000,24089276900,63000,63000,63000,63000,0
20230629,165900,24089276900,63000,63000,63000,63000,0
20230629,165800,24089276900,63000,63000,63000,63000,0
20230629,165700,24089276900,63000,63000,63000,63000,0
20230629,165600,24089276900,63000,63000,63000,63000,0
20230629,165500,24089276900,63000,63000,63000,63000,0
20230629,165400,24089276900,63000,63000,63000,63000,0
20230629,165300,24089276900,63000,63000,63000,63000,0
20230629,165200,24089276900,63000,63000,63000,63000,0
20230629,165100,24089276900,63000,63000,63000,63000,0
20230629,165000,24089276900,63000,63000,63000,63000,0
20230629,164900,24089276900,63000,63000,63000,63000,0
20230629,164800,24089276900,63000,63000,63000,63000,0
20230629,164700,24089276900,63000,63000,63000,63000,0
20230629,164600,24089276900,63000,63000,63000,63000,0
20230629,164500,24089276900,63000,63000,63000,63000,0
20230629,164400,24089276900,63000,63000,63000,63000,0
20230629,164300,24089276900,63000,63000,63000,63000,0
20230629,164200,24089276900,63000,63000,63000,63000,0
20230629,164100,24089276900,63000,63000,63000,63000,0
20230629,164000,24089276900,63000,63000,63000,63000,0
20230629,163900,24089276900,63000,63000,63000,63000,0
20230629,163800,24089276900,63000,63000,63000,63000,0
20230629,163700,24089276900,63000,63000,63000,63000,0
20230629,163600,24089276900,63000,63000,63000,63000,0
20230629,163500,24089276900,63000,63000,63000,63000,0
20230629,163400,24089276900,63000,63000,63000,63000,0
20230629,163300,24089276900,63000,63000,63000,63000,0
20230629,163200,24089276900,63000,63000,63000,63000,17053
20230629,163100,24089276900,63000,63000,63000,63000,0
20230629,163000,24089276900,63000,63000,63000,63000,0
20230629,162900,24089276900,63000,63000,63000,63000,0
20230629,162800,24089276900,63000,63000,63000,63000,0
20230629,162700,24089276900,63000,63000,63000,63000,0
20230629,162600,24089276900,63000,63000,63000,63000,0
20230629,162500,24089276900,63000,63000,63000,63000,0
20230629,162400,24089276900,63000,63000,63000,63000,0
20230629,162300,24089276900,63000,63000,63000,63000,0
20230629,162200,24089276900,63000,63000,63000,63000,0
20230629,162100,24089276900,63000,63000,63000,63000,0
20230629,162000,24089276900,63000,63000,63000,63000,0
20230629,161900,24089276900,63000,63000,63000,63000,0
20230629,161800,24089276900,63000,63000,63000,63000,0
20230629,161700,24089276900,63000,63000,63000,63000,0
20230629,161600,24089276900,63000,63000,63000,63000,0
20230629,161500,24089276900,63000,63000,63000,63000,0
20230629,161400,24089276900,63000,63000,63000,63000,0
20230629,161300,24089276900,63000,63000,63000,63000,0
20230629,161200,24089276900,63000,63000,63000,63000,0
20230629,161100,24089276900,63000,63000,63000,63000,0
20230629,161000,24089276900,63000,63000,63000,63000,0
20230629,160900,24089276900,63000,63000,63000,63000,0
20230629,160800,24089276900,63000,63000,63000,63000,0
20230629,160700,24089276900,63000,63000,63000,63000,0
20230629,160600,24089276900,63000,63000,63000,63000,0
20230629,160500,24089276900,63000,63000,63000,63000,0
20230629,160400,24089276900,63000,63000,63000,63000,0
20230629,160300,24089276900,63000,63000,63000,63000,0
20230629,160200,24089276900,63000,63000,63000,63000,17053
20230629,160100,24089276900,63000,63000,63000,63000,0
20230629,160000,24089276900,63000,63000,63000,63000,0
20230629,155900,24089276900,63000,63000,63000,63000,0
20230629,155800,24089276900,63000,63000,63000,63000,0
20230629,155700,24089276900,63000,63000,63000,63000,0
20230629,155600,24089276900,63000,63000,63000,63000,0
20230629,155500,24089276900,63000,63000,63000,63000,0
20230629,155400,24089276900,63000,63000,63000,63000,0
20230629,155300,24089276900,63000,63000,63000,63000,0
20230629,155200,24089276900,63000,63000,63000,63000,0
20230629,155100,24089276900,63000,63000,63000,63000,0
20230629,155000,24089276900,63000,63000,63000,63000,0
20230629,154900,24089276900,63000,63000,63000,63000,0
20230629,154800,24089276900,63000,63000,63000,63000,0
20230629,154700,24089276900,63000,63000,63000,63000,0
20230629,154600,24089276900,63000,63000,63000,63000,0
20230629,154500,24089276900,63000,63000,63000,63000,0
20230629,154400,24089276900,63000,63000,63000,63000,0
20230629,154300,24089276900,63000,63000,63000,63000,0
20230629,154200,24089276900,63000,63000,63000,63000,0
20230629,154100,24089276900,63000,63000,63000,63000,0
20230629,154000,24089276900,63000,63000,63000,63000,0
20230629,153900,24089276900,63000,63000,63000,63000,0
20230629,153800,24089276900,63000,63000,63000,63000,0
20230629,153700,24089276900,63000,63000,63000,63000,0
20230629,153600,24089276900,63000,63000,63000,63000,0
20230629,153500,24089276900,63000,63000,63000,63000,0
20230629,153400,24089276900,63000,63000,63000,63000,0
20230629,153300,24089276900,63000,63000,63000,63000,0
20230629,153200,24089276900,63000,63000,63000,63000,17053
20230629,153100,24089276900,63000,63000,63000,63000,0
20230629,153000,24089276900,63000,63000,63000,63000,17053
20230629,152900,23014937900,63200,63200,63200,63200,0
20230629,152800,23014937900,63200,63200,63200,63200,0
20230629,152700,23014937900,63200,63200,63200,63200,0
20230629,152600,23014937900,63200,63200,63200,63200,0
20230629,152500,23014937900,63200,63200,63200,63200,0
20230629,152400,23014937900,63200,63200,63200,63200,0
20230629,152300,23014937900,63200,63200,63200,63200,0
20230629,152200,23014937900,63200,63200,63200,63200,0
20230629,152100,23014937900,63200,63200,63200,63200,0
20230629,152000,23014937900,63200,63200,63200,63200,0
20230629,151900,23014937900,63200,63100,63200,63100,1909
20230629,151800,22894360800,63100,63100,63200,63000,3928
20230629,151700,22646536900,63100,63100,63200,63100,144
20230629,151600,22637445400,63100,63100,63200,63100,1245
20230629,151500,22558884600,63200,63200,63200,63100,737
20230629,151400,22512323300,63200,63100,63200,63000,2118
20230629,151300,22378701500,63100,63000,63100,62900,3249
20230629,151200,22174043000,63000,63000,63000,62900,708
20230629,151100,22129451100,63000,63000,63000,62900,648
20230629,151000,22088645800,62900,62900,63000,62900,473
20230629,150900,22058892300,63000,62900,63000,62900,1336
20230629,150800,21974731300,62900,63000,63000,62900,428
20230629,150700,21947797200,63000,62900,63000,62900,7256
20230629,150600,21491352100,62900,62900,63000,62900,207
20230629,150500,21478320900,63000,63000,63000,62900,233
20230629,150400,21463650900,62900,63000,63000,62900,601
20230629,150300,21425803800,63000,63000,63100,63000,1073
20230629,150200,21358201000,63000,62900,63100,62900,1051
20230629,150100,21291993800,62900,63000,63000,62900,954
20230629,150000,21231900900,63100,63000,63100,63000,487
20230629,145900,21201199500,63000,63000,63100,63000,479
20230629,145800,21171019000,63000,63000,63100,63000,254
20230629,145700,21155011300,63000,63000,63100,63000,186
20230629,145600,21143290300,63000,63100,63100,63000,308
20230629,145500,21123858600,63000,63000,63100,63000,124
20230629,145400,21116043700,63000,62900,63100,62900,1567
20230629,145300,21017326700,63000,63000,63000,62900,141
20230629,145200,21008451200,63000,62900,63000,62900,262
20230629,145100,20991966200,62900,63000,63000,62900,1255
20230629,145000,20912912900,62900,62900,63000,62900,921
20230629,144900,20854976300,62900,62900,63000,62900,681
20230629,144800,20812137900,62900,63000,63000,62900,1108
20230629,144700,20742365200,62900,63000,63100,62900,1271
20230629,144600,20662296200,63000,63000,63100,63000,241
20230629,144500,20647109600,63100,63000,63100,62900,1997
20230629,144400,20521313600,62900,62900,63000,62900,389
20230629,144300,20496841300,62900,63000,63100,62900,2402
20230629,144200,20345537000,63100,63000,63100,63000,147
20230629,144100,20336271500,63000,63000,63100,63000,551
20230629,144000,20301525000,63000,62900,63100,62900,2755
20230629,143900,20127950400,63000,62900,63000,62900,110
20230629,143800,20121026500,63000,62900,63000,62900,254
20230629,143700,20105029800,62900,62900,63000,62900,162
20230629,143600,20094834500,62900,62900,63000,62900,215
20230629,143500,20081307100,62900,62900,63000,62900,478
20230629,143400,20051236400,63000,63000,63000,62900,385
20230629,143300,20027012900,62900,62900,63000,62900,63
20230629,143200,20023044700,63000,62900,63000,62900,55
20230629,143100,20019581800,63000,63100,63100,63000,657
20230629,143000,19978186400,63000,63000,63100,63000,273
20230629,142900,19960983300,63000,63000,63100,63000,306
20230629,142800,19941700700,63000,63000,63100,63000,69
20230629,142700,19937350200,63000,63100,63100,62900,3129
20230629,142600,19740222500,63000,63100,63100,63000,71
20230629,142500,19735746700,63100,63100,63100,63000,126
20230629,142400,19727803200,63000,63100,63100,63000,371
20230629,142300,19704426400,63000,63100,63100,63000,140
20230629,142200,19695601000,63000,63000,63100,63000,1169
20230629,142100,19621853300,63100,63000,63100,63000,120
20230629,142000,19614290200,63100,63100,63100,63000,671
20230629,141900,19572012800,63100,63000,63100,63000,475
20230629,141800,19542079300,63000,63000,63100,63000,61
20230629,141700,19538231700,63000,63000,63100,62900,384
20230629,141600,19514039700,63000,62900,63000,62900,228
20230629,141500,19499679600,62900,63000,63000,62900,537
20230629,141400,19465852900,63000,63000,63000,62900,1797
20230629,141300,19352646800,63100,63100,63100,63000,103
20230629,141200,19346151500,63000,63100,63100,63000,41
20230629,141100,19343565000,63000,63000,63100,63000,322
20230629,141000,19323275100,63100,63100,63100,63000,102
20230629,140900,19316842600,63100,63000,63100,63000,70
20230629,140800,19312425900,63000,63100,63100,63000,305
20230629,140700,19293187900,63100,63000,63100,63000,88
20230629,140600,19287640500,63000,62900,63100,62900,236
20230629,140500,19272768100,62900,63000,63000,62900,365
20230629,140400,19249773400,62900,63000,63000,62900,507
20230629,140300,19217836500,63100,63000,63100,63000,830
20230629,140200,19165543500,63000,63100,63100,63000,167
20230629,140100,19155014300,63100,63100,63100,63000,108
20230629,140000,19148206300,63000,63100,63100,63000,306
20230629,135900,19128909800,63000,63100,63100,63000,121
20230629,135800,19121278300,63000,63100,63100,63000,141
20230629,135700,19112388600,63000,63000,63000,63000,1299
20230629,135600,19030551600,63000,62900,63000,62900,698
20230629,135500,18986646700,63000,62900,63000,62900,331
20230629,135400,18965821800,62900,62900,63000,62900,123
20230629,135300,18958083000,63000,63100,63100,62900,1721
20230629,135200,18849668500,63100,63100,63100,63000,233
20230629,135100,18834985800,63000,63100,63100,63000,701
20230629,135000,18790767800,63200,63200,63200,63100,1359
20230629,134900,18705011900,63200,63200,63200,63100,168
20230629,134800,18694407600,63100,63200,63200,63100,394
20230629,134700,18669542700,63200,63100,63200,63100,131
20230629,134600,18661272700,63200,63200,63200,63200,32
20230629,134500,18659250300,63200,63200,63200,63100,707
20230629,134400,18614630800,63100,63100,63200,63100,90
20230629,134300,18608944400,63100,63200,63200,63100,194
20230629,134200,18596692000,63100,63200,63200,63100,3005
20230629,134100,18406782400,63200,63200,63300,63200,192
20230629,134000,18394633100,63200,63200,63300,63200,311
20230629,133900,18374973000,63300,63300,63300,63200,301
20230629,133800,18355930300,63200,63300,63300,63200,153
20230629,133700,18346245600,63200,63200,63300,63200,2079
20230629,133600,18214844400,63200,63100,63200,63100,124
20230629,133500,18207011900,63200,63200,63200,63100,276
20230629,133400,18189579700,63100,63200,63200,63100,111
20230629,133300,18182569100,63200,63200,63200,63100,217
20230629,133200,18168866500,63200,63200,63200,63100,405
20230629,133100,18143304300,63200,63200,63200,63100,183
20230629,133000,18131748700,63200,63200,63200,63100,1486
20230629,132900,18037835600,63200,63200,63200,63100,130
20230629,132800,18029624000,63100,63100,63200,63100,154
20230629,132700,18019899200,63100,63200,63200,63100,422
20230629,132600,17993230200,63200,63100,63200,63100,1359
20230629,132500,17907469500,63200,63100,63200,63100,156
20230629,132400,17897620400,63100,63100,63200,63100,796
20230629,132300,17847387000,63100,63200,63200,63100,388
20230629,132200,17822887300,63100,63200,63300,63100,773
20230629,132100,17774100400,63200,63400,63400,63200,1958
20230629,132000,17650282200,63300,63300,63400,63300,158
20230629,131900,17640276000,63300,63300,63400,63300,1968
20230629,131800,17515698100,63300,63400,63400,63300,92
20230629,131700,17509869300,63300,63300,63400,63300,159
20230629,131600,17499794400,63400,63400,63400,63300,1097
20230629,131500,17430245700,63300,63300,63400,63300,221
20230629,131400,17416248100,63400,63300,63400,63300,62
20230629,131300,17412317500,63300,63300,63400,63300,859
20230629,131200,17357940300,63300,63400,63400,63300,65
20230629,131100,17353821100,63300,63400,63400,63300,147
20230629,131000,17344503800,63400,63300,63400,63300,57
20230629,130900,17340890100,63300,63100,63400,63100,2831
20230629,130800,17161862600,63100,63200,63200,63100,435
20230629,130700,17134398200,63100,63200,63200,63100,137
20230629,130600,17125751000,63100,63100,63200,63100,1827
20230629,130500,17010436400,63200,63200,63200,63200,135
20230629,130400,17001904400,63100,63200,63200,63100,369
20230629,130300,16978614100,63100,63100,63200,63100,239
20230629,130200,16963519800,63100,63200,63200,63100,152
20230629,130100,16953919700,63200,63100,63200,63100,179
20230629,130000,16942614800,63100,63100,63200,63100,115
20230629,125900,16935352300,63200,63200,63200,63200,81
20230629,125800,16930233100,63200,63200,63200,63100,126
20230629,125700,16922274500,63200,63100,63200,63100,36
20230629,125600,16920002400,63100,63100,63100,63100,63
20230629,125500,16916027100,63200,63100,63200,63100,11
20230629,125400,16915332700,63200,63100,63200,63100,1024
20230629,125300,16850715800,63100,63000,63100,63000,412
20230629,125200,16824748900,63000,63100,63100,63000,61
20230629,125100,16820903400,63000,63000,63000,63000,54
20230629,125000,16817501400,63100,63000,63100,63000,263
20230629,124900,16800919600,63000,63100,63100,63000,796
20230629,124800,16750751400,63100,63000,63100,63000,968
20230629,124700,16689766400,63000,63000,63100,63000,163
20230629,124600,16679487200,63000,63000,63100,63000,217
20230629,124500,16665797900,63000,63100,63100,63000,278
20230629,124400,16648273100,63100,63000,63100,63000,159
20230629,124300,16638245500,63000,63000,63000,63000,110
20230629,124200,16631315500,63000,63000,63000,63000,65
20230629,124100,16627220500,63100,63100,63100,63100,2
20230629,124000,16627094300,63000,63000,63100,63000,1096
20230629,123900,16558046200,63100,63200,63200,63100,972
20230629,123800,16496712800,63100,63100,63100,63100,242
20230629,123700,16481442600,63200,63200,63200,63100,2823
20230629,123600,16303029100,63200,63200,63200,63200,16
20230629,123500,16302017900,63200,63300,63300,63200,13
20230629,123400,16301196200,63300,63300,63300,63200,175
20230629,123300,16290128900,63300,63300,63300,63300,1388
20230629,123200,16202268500,63300,63300,63400,63300,273
20230629,123100,16184964500,63300,63300,63300,63300,1807
20230629,123000,16070581400,63300,63200,63300,63200,9
20230629,122900,16070012300,63200,63200,63200,63200,48
20230629,122800,16066978700,63200,63200,63300,63200,646
20230629,122700,16026151400,63200,63200,63200,63100,79
20230629,122600,16021165600,63200,63100,63200,63100,334
20230629,122500,16000088800,63100,63100,63200,63100,168
20230629,122400,15989487600,63100,63100,63200,63100,31
20230629,122300,15987531200,63200,63100,63200,63100,269
20230629,122200,15970556800,63100,63200,63200,63100,353
20230629,122100,15948282200,63100,63100,63200,63100,41
20230629,122000,15945693300,63100,63200,63200,63100,156
20230629,121900,15935837800,63100,63200,63200,63100,15
20230629,121800,15934890200,63100,63100,63200,63000,2196
20230629,121700,15796384600,63100,63100,63200,63100,351
20230629,121600,15774236200,63100,63200,63300,63100,848
20230629,121500,15720656300,63200,63200,63300,63200,453
20230629,121400,15692023700,63200,63200,63200,63200,413
20230629,121300,15665922100,63200,63300,63300,63200,898
20230629,121200,15609167000,63300,63300,63300,63200,52
20230629,121100,15605877500,63300,63200,63300,63200,54
20230629,121000,15602459700,63200,63300,63300,63200,471
20230629,120900,15572659100,63200,63300,63300,63200,70
20230629,120800,15568229100,63300,63200,63300,63200,111
20230629,120700,15561203900,63300,63200,63300,63200,111
20230629,120600,15554177700,63200,63100,63300,63100,1774
20230629,120500,15441969400,63100,63100,63200,63100,126
20230629,120400,15434018300,63200,63200,63200,63100,11
20230629,120300,15433323500,63100,63200,63200,63100,1413
20230629,120200,15344022500,63200,63200,63200,63200,353
20230629,120100,15321712900,63200,63200,63200,63200,251
20230629,120000,15305849700,63200,63300,63300,63200,160
20230629,115900,15295726300,63400,63200,63400,63200,54
20230629,115800,15292303500,63300,63300,63400,63300,279
20230629,115700,15274637700,63300,63300,63400,63300,544
20230629,115600,15240202400,63200,63400,63400,63200,1742
20230629,115500,15130071200,63400,63400,63400,63300,871
20230629,115400,15074914500,63300,63300,63300,63300,225
20230629,115300,15060672000,63400,63400,63400,63300,383
20230629,115200,15036403200,63400,63400,63500,63400,478
20230629,115100,15006097800,63500,63400,63500,63400,95
20230629,115000,15000072100,63300,63400,63400,63300,249
20230629,114900,14984288100,63400,63400,63500,63400,200
20230629,114800,14971605100,63500,63300,63500,63300,284
20230629,114700,14953599300,63500,63400,63500,63400,1046
20230629,114600,14887224100,63300,63200,63300,63200,1316
20230629,114500,14803929700,63300,63200,63300,63200,87
20230629,114400,14798428100,63200,63300,63300,63200,317
20230629,114300,14778362900,63200,63300,63300,63200,5
20230629,114200,14778046800,63300,63200,63300,63200,343
20230629,114100,14756369100,63300,63200,63300,63200,37
20230629,114000,14754030500,63300,63300,63300,63200,550
20230629,113900,14719266900,63300,63200,63300,63200,17
20230629,113800,14718191800,63300,63400,63500,63300,2284
20230629,113700,14573426300,63400,63300,63400,63300,1511
20230629,113600,14477635500,63300,63400,63400,63300,30
20230629,113500,14475735700,63400,63300,63400,63300,26
20230629,113400,14474089600,63300,63300,63400,63300,143
20230629,113300,14465035200,63300,63500,63500,63300,1047
20230629,113200,14398638100,63500,63500,63600,63500,555
20230629,113100,14363393000,63500,63500,63500,63500,1474
20230629,113000,14269794000,63400,63500,63500,63400,426
20230629,112900,14242748400,63500,63400,63500,63300,1170
20230629,112800,14168562700,63300,63500,63600,63300,1937
20230629,112700,14045619000,63500,63200,63500,63200,3509
20230629,112600,13823136200,63100,63200,63200,63100,312
20230629,112500,13803418200,63200,63200,63300,63200,162
20230629,112400,13793179700,63300,63100,63300,63100,840
20230629,112300,13740114300,63100,63200,63200,63000,1933
20230629,112200,13618127000,63300,63300,63300,63300,57
20230629,112100,13614518900,63300,63000,63300,63000,3133
20230629,112000,13416505400,63000,63100,63100,63000,29
20230629,111900,13414676000,63100,63100,63100,63000,352
20230629,111800,13392469700,63100,63200,63200,63000,2538
20230629,111700,13232245100,63200,63100,63200,63100,130
20230629,111600,13224036400,63100,63100,63200,63100,746
20230629,111500,13176957300,63000,63000,63100,63000,1509
20230629,111400,13081786100,63000,63000,63100,63000,58
20230629,111300,13078131100,63100,63000,63100,63000,376
20230629,111200,13054442700,63000,63200,63200,63000,917
20230629,111100,12996597500,63100,63200,63200,63100,155
20230629,111000,12986813500,63100,63000,63100,63000,611
20230629,110900,12948260100,63000,63000,63100,63000,232
20230629,110800,12933631500,63000,63100,63200,63000,1329
20230629,110700,12849775700,63100,63300,63300,63100,2288
20230629,110600,12705155100,63300,63300,63400,63200,1570
20230629,110500,12605739500,63300,63300,63400,63300,287
20230629,110400,12587549200,63300,63400,63400,63300,2547
20230629,110300,12426229500,63500,63600,63600,63400,2998
20230629,110200,12235856200,63600,63600,63600,63500,1235
20230629,110100,12157311100,63600,63500,63600,63500,450
20230629,110000,12128721300,63500,63500,63600,63500,1357
20230629,105900,12042551600,63500,63500,63600,63500,1726
20230629,105800,11932943300,63500,63600,63600,63500,207
20230629,105700,11919798000,63600,63700,63700,63500,624
20230629,105600,11880120800,63600,63700,63700,63600,1269
20230629,105500,11799411300,63700,63600,63700,63600,83
20230629,105400,11794130500,63600,63600,63700,63600,468
20230629,105300,11764364600,63600,63700,63700,63600,206
20230629,105200,11751249200,63700,63700,63700,63700,359
20230629,105100,11728380900,63700,63800,63800,63700,496
20230629,105000,11696779300,63800,63600,63800,63500,3173
20230629,104900,11494759800,63700,63700,63700,63600,654
20230629,104800,11453137600,63600,63600,63700,63600,1328
20230629,104700,11368676400,63600,63700,63800,63600,706
20230629,104600,11323705300,63700,63700,63800,63700,1131
20230629,104500,11251660300,63700,63700,63800,63600,1513
20230629,104400,11155282100,63700,63800,63900,63700,3479
20230629,104300,10933558000,63900,63600,63900,63600,7118
20230629,104200,10479547000,63600,63600,63700,63600,1280
20230629,104100,10398138900,63600,63600,63600,63500,1540
20230629,104000,10300203000,63600,63600,63600,63500,2431
20230629,103900,10145592500,63600,63500,63600,63500,1316
20230629,103800,10061901100,63600,63700,63700,63600,1917
20230629,103700,9939954300,63700,63600,63700,63500,6872
20230629,103600,9502869300,63500,63500,63500,63400,1193
20230629,103500,9427114100,63500,63500,63500,63400,2228
20230629,103400,9285646600,63500,63600,63600,63500,806
20230629,103300,9234440400,63500,63500,63600,63400,4174
20230629,103200,8969397200,63500,63500,63500,63400,731
20230629,103100,8923043300,63500,63400,63500,63400,307
20230629,103000,8903558800,63500,63500,63500,63400,485
20230629,102900,8872766500,63500,63500,63500,63400,384
20230629,102800,8848391700,63500,63500,63500,63400,1468
20230629,102700,8755201500,63500,63400,63500,63300,4421
20230629,102600,8474979600,63300,63300,63400,63300,1579
20230629,102500,8375027200,63300,63300,63300,63200,325
20230629,102400,8354459300,63300,63300,63300,63200,736
20230629,102300,8307871200,63300,63200,63300,63200,434
20230629,102200,8280407100,63300,63300,63400,63200,2239
20230629,102100,8138678200,63300,63300,63300,63200,1308
20230629,102000,8055913300,63300,63300,63300,63200,565
20230629,101900,8020149100,63300,63300,63300,63200,927
20230629,101800,7961470600,63200,63100,63300,63100,4021
20230629,101700,7707140800,63100,63100,63200,63000,2022
20230629,101600,7579506200,63000,63100,63100,63000,608
20230629,101500,7541186700,63000,63100,63100,63000,299
20230629,101400,7522335300,63100,63000,63100,63000,291
20230629,101300,7503986800,63100,63000,63100,63000,240
20230629,101200,7488844100,63100,63100,63200,63000,1912
20230629,101100,7368197700,63100,63000,63200,63000,3129
20230629,101000,7170937500,62900,63000,63000,62900,1505
20230629,100900,7076238200,62900,62900,63000,62900,563
20230629,100800,7040816000,63000,62900,63000,62800,259
20230629,100700,7024521500,62900,62900,63000,62900,281
20230629,100600,7006846500,62900,62900,63000,62900,647
20230629,100500,6966149800,62900,62900,63000,62800,149
20230629,100400,6956777100,62900,63000,63000,62800,544
20230629,100300,6922559700,62900,62900,63000,62900,486
20230629,100200,6891990200,62900,62900,62900,62800,300
20230629,100100,6873121000,62900,62900,62900,62800,154
20230629,100000,6863438100,62800,62800,62900,62800,446
20230629,095900,6835403700,62900,62900,63000,62800,457
20230629,095800,6806658300,62900,62900,63000,62900,1276
20230629,095700,6726391800,62900,62900,62900,62800,163
20230629,095600,6716144600,62900,62800,62900,62800,233
20230629,095500,6701500900,62900,62800,62900,62800,198
20230629,095400,6689058200,62900,63100,63100,62800,1255
20230629,095300,6610066600,63100,63000,63100,62800,845
20230629,095200,6556805000,63000,62700,63100,62600,10582
20230629,095100,5891900300,62700,62700,62700,62600,216
20230629,095000,5878370900,62700,62500,62700,62500,496
20230629,094900,5847338000,62600,62500,62700,62500,404
20230629,094800,5822065400,62500,62700,62700,62500,751
20230629,094700,5775054700,62600,62600,62700,62600,46
20230629,094600,5772174800,62700,62700,62700,62600,130
20230629,094500,5764031700,62700,62700,62700,62600,167
20230629,094400,5753563300,62600,62700,62700,62500,1091
20230629,094300,5685183300,62700,62600,62700,62500,1068
20230629,094200,5618308100,62500,62600,62600,62500,311
20230629,094100,5598855100,62600,62600,62600,62500,732
20230629,094000,5553072900,62600,62600,62600,62500,157
20230629,093900,5543258300,62600,62500,62600,62400,569
20230629,093800,5507701600,62500,62600,62600,62400,1846
20230629,093700,5392317200,62600,62600,62600,62500,749
20230629,093600,5345451200,62600,62500,62600,62500,289
20230629,093500,5327360400,62600,62800,62800,62500,2531
20230629,093400,5168927200,62800,62700,62800,62600,186
20230629,093300,5157268800,62700,62700,62700,62600,1403
20230629,093200,5069349800,62700,62700,62700,62600,1886
20230629,093100,4951224100,62800,62700,62800,62700,1032
20230629,093000,4886513800,62700,62700,62700,62600,202
20230629,092900,4873854100,62700,62700,62700,62600,707
20230629,092800,4829585400,62600,62700,62700,62600,2588
20230629,092700,4667546200,62700,62800,62800,62700,343
20230629,092600,4646033600,62700,62700,62800,62600,1608
20230629,092500,4545230400,62800,62700,62800,62700,1421
20230629,092400,4456131600,62700,62700,62800,62700,107
20230629,092300,4449421900,62800,62700,62800,62700,554
20230629,092200,4414671300,62800,62800,62900,62800,1077
20230629,092100,4347014800,62800,62500,62900,62500,5230
20230629,092000,4019146400,62500,62500,62600,62400,1063
20230629,091900,3952753100,62500,62500,62600,62500,1198
20230629,091800,3877877900,62500,62600,62600,62500,1011
20230629,091700,3814689900,62500,62600,62600,62500,174
20230629,091600,3803814200,62600,62500,62600,62500,441
20230629,091500,3776251400,62500,62600,62600,62500,274
20230629,091400,3759126200,62600,62400,62600,62300,2331
20230629,091300,3613589300,62400,62400,62500,62300,486
20230629,091200,3583262600,62400,62300,62400,62300,1623
20230629,091100,3482067900,62200,62300,62300,62100,3623
20230629,091000,3256687400,62300,62200,62400,62200,7727
20230629,090900,2775790700,62200,62300,62300,62100,4423
20230629,090800,2500630200,62200,62600,62600,62200,6941
20230629,090700,2067340700,62500,62700,62700,62500,3161
20230629,090600,1869579100,62600,62700,62900,62600,3750
20230629,090500,1634278900,62700,62700,62800,62600,3039
20230629,090400,1443645300,62800,62800,62800,62700,590
20230629,090300,1406614500,62800,62800,62900,62600,7813
20230629,090200,916030500,62700,62700,62900,62700,1699
20230629,090100,809368000,62600,62800,62800,62400,5971
20230629,090000,435968500,62700,62500,62900,62500,6911