KissMeData/108860/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,195000,8610596150,17320,17320,17320,17320,5107
20230629,194900,8610596150,17320,17320,17320,17320,0
20230629,194800,8610596150,17320,17320,17320,17320,0
20230629,194700,8610596150,17320,17320,17320,17320,0
20230629,194600,8610596150,17320,17320,17320,17320,0
20230629,194500,8610596150,17320,17320,17320,17320,0
20230629,194400,8610596150,17320,17320,17320,17320,0
20230629,194300,8610596150,17320,17320,17320,17320,0
20230629,194200,8610596150,17320,17320,17320,17320,0
20230629,194100,8610596150,17320,17320,17320,17320,0
20230629,194000,8610596150,17320,17320,17320,17320,0
20230629,193900,8610596150,17320,17320,17320,17320,0
20230629,193800,8610596150,17320,17320,17320,17320,0
20230629,193700,8610596150,17320,17320,17320,17320,0
20230629,193600,8610596150,17320,17320,17320,17320,0
20230629,193500,8610596150,17320,17320,17320,17320,0
20230629,193400,8610596150,17320,17320,17320,17320,0
20230629,193300,8610596150,17320,17320,17320,17320,0
20230629,193200,8610596150,17320,17320,17320,17320,0
20230629,193100,8610596150,17320,17320,17320,17320,0
20230629,193000,8610596150,17320,17320,17320,17320,0
20230629,192900,8610596150,17320,17320,17320,17320,0
20230629,192800,8610596150,17320,17320,17320,17320,0
20230629,192700,8610596150,17320,17320,17320,17320,0
20230629,192600,8610596150,17320,17320,17320,17320,0
20230629,192500,8610596150,17320,17320,17320,17320,0
20230629,192400,8610596150,17320,17320,17320,17320,0
20230629,192300,8610596150,17320,17320,17320,17320,0
20230629,192200,8610596150,17320,17320,17320,17320,0
20230629,192100,8610596150,17320,17320,17320,17320,0
20230629,192000,8610596150,17320,17320,17320,17320,5107
20230629,191900,8610596150,17320,17320,17320,17320,0
20230629,191800,8610596150,17320,17320,17320,17320,0
20230629,191700,8610596150,17320,17320,17320,17320,0
20230629,191600,8610596150,17320,17320,17320,17320,0
20230629,191500,8610596150,17320,17320,17320,17320,0
20230629,191400,8610596150,17320,17320,17320,17320,0
20230629,191300,8610596150,17320,17320,17320,17320,0
20230629,191200,8610596150,17320,17320,17320,17320,0
20230629,191100,8610596150,17320,17320,17320,17320,0
20230629,191000,8610596150,17320,17320,17320,17320,0
20230629,190900,8610596150,17320,17320,17320,17320,0
20230629,190800,8610596150,17320,17320,17320,17320,0
20230629,190700,8610596150,17320,17320,17320,17320,0
20230629,190600,8610596150,17320,17320,17320,17320,0
20230629,190500,8610596150,17320,17320,17320,17320,0
20230629,190400,8610596150,17320,17320,17320,17320,0
20230629,190300,8610596150,17320,17320,17320,17320,0
20230629,190200,8610596150,17320,17320,17320,17320,0
20230629,190100,8610596150,17320,17320,17320,17320,0
20230629,190000,8610596150,17320,17320,17320,17320,0
20230629,185900,8610596150,17320,17320,17320,17320,0
20230629,185800,8610596150,17320,17320,17320,17320,0
20230629,185700,8610596150,17320,17320,17320,17320,0
20230629,185600,8610596150,17320,17320,17320,17320,0
20230629,185500,8610596150,17320,17320,17320,17320,0
20230629,185400,8610596150,17320,17320,17320,17320,0
20230629,185300,8610596150,17320,17320,17320,17320,0
20230629,185200,8610596150,17320,17320,17320,17320,0
20230629,185100,8610596150,17320,17320,17320,17320,0
20230629,185000,8610596150,17320,17320,17320,17320,5107
20230629,184900,8610596150,17320,17320,17320,17320,0
20230629,184800,8610596150,17320,17320,17320,17320,0
20230629,184700,8610596150,17320,17320,17320,17320,0
20230629,184600,8610596150,17320,17320,17320,17320,0
20230629,184500,8610596150,17320,17320,17320,17320,0
20230629,184400,8610596150,17320,17320,17320,17320,0
20230629,184300,8610596150,17320,17320,17320,17320,0
20230629,184200,8610596150,17320,17320,17320,17320,0
20230629,184100,8610596150,17320,17320,17320,17320,0
20230629,184000,8610596150,17320,17320,17320,17320,0
20230629,183900,8610596150,17320,17320,17320,17320,0
20230629,183800,8610596150,17320,17320,17320,17320,0
20230629,183700,8610596150,17320,17320,17320,17320,0
20230629,183600,8610596150,17320,17320,17320,17320,0
20230629,183500,8610596150,17320,17320,17320,17320,0
20230629,183400,8610596150,17320,17320,17320,17320,0
20230629,183300,8610596150,17320,17320,17320,17320,0
20230629,183200,8610596150,17320,17320,17320,17320,0
20230629,183100,8610596150,17320,17320,17320,17320,0
20230629,183000,8610596150,17320,17320,17320,17320,0
20230629,182900,8610596150,17320,17320,17320,17320,0
20230629,182800,8610596150,17320,17320,17320,17320,0
20230629,182700,8610596150,17320,17320,17320,17320,0
20230629,182600,8610596150,17320,17320,17320,17320,0
20230629,182500,8610596150,17320,17320,17320,17320,0
20230629,182400,8610596150,17320,17320,17320,17320,0
20230629,182300,8610596150,17320,17320,17320,17320,0
20230629,182200,8610596150,17320,17320,17320,17320,0
20230629,182100,8610596150,17320,17320,17320,17320,0
20230629,182000,8610596150,17320,17320,17320,17320,5107
20230629,181900,8610596150,17320,17320,17320,17320,0
20230629,181800,8610596150,17320,17320,17320,17320,0
20230629,181700,8610596150,17320,17320,17320,17320,0
20230629,181600,8610596150,17320,17320,17320,17320,0
20230629,181500,8610596150,17320,17320,17320,17320,0
20230629,181400,8610596150,17320,17320,17320,17320,0
20230629,181300,8610596150,17320,17320,17320,17320,0
20230629,181200,8610596150,17320,17320,17320,17320,0
20230629,181100,8610596150,17320,17320,17320,17320,0
20230629,181000,8610596150,17320,17320,17320,17320,0
20230629,180900,8610596150,17320,17320,17320,17320,0
20230629,180800,8610596150,17320,17320,17320,17320,0
20230629,180700,8610596150,17320,17320,17320,17320,0
20230629,180600,8610596150,17320,17320,17320,17320,0
20230629,180500,8610596150,17320,17320,17320,17320,0
20230629,180400,8610596150,17320,17320,17320,17320,0
20230629,180300,8610596150,17320,17320,17320,17320,0
20230629,180200,8610596150,17320,17320,17320,17320,0
20230629,180100,8610596150,17320,17320,17320,17320,0
20230629,180000,8610596150,17320,17320,17320,17320,0
20230629,175900,8610596150,17320,17320,17320,17320,0
20230629,175800,8610596150,17320,17320,17320,17320,0
20230629,175700,8610596150,17320,17320,17320,17320,0
20230629,175600,8610596150,17320,17320,17320,17320,0
20230629,175500,8610596150,17320,17320,17320,17320,0
20230629,175400,8610596150,17320,17320,17320,17320,0
20230629,175300,8610596150,17320,17320,17320,17320,0
20230629,175200,8610596150,17320,17320,17320,17320,0
20230629,175100,8610596150,17320,17320,17320,17320,0
20230629,175000,8610596150,17320,17320,17320,17320,5107
20230629,174900,8610596150,17320,17320,17320,17320,0
20230629,174800,8610596150,17320,17320,17320,17320,0
20230629,174700,8610596150,17320,17320,17320,17320,0
20230629,174600,8610596150,17320,17320,17320,17320,0
20230629,174500,8610596150,17320,17320,17320,17320,0
20230629,174400,8610596150,17320,17320,17320,17320,0
20230629,174300,8610596150,17320,17320,17320,17320,0
20230629,174200,8610596150,17320,17320,17320,17320,0
20230629,174100,8610596150,17320,17320,17320,17320,0
20230629,174000,8610596150,17320,17320,17320,17320,0
20230629,173900,8610596150,17320,17320,17320,17320,0
20230629,173800,8610596150,17320,17320,17320,17320,0
20230629,173700,8610596150,17320,17320,17320,17320,0
20230629,173600,8610596150,17320,17320,17320,17320,0
20230629,173500,8610596150,17320,17320,17320,17320,0
20230629,173400,8610596150,17320,17320,17320,17320,0
20230629,173300,8610596150,17320,17320,17320,17320,0
20230629,173200,8610596150,17320,17320,17320,17320,0
20230629,173100,8610596150,17320,17320,17320,17320,0
20230629,173000,8610596150,17320,17320,17320,17320,0
20230629,172900,8610596150,17320,17320,17320,17320,0
20230629,172800,8610596150,17320,17320,17320,17320,0
20230629,172700,8610596150,17320,17320,17320,17320,0
20230629,172600,8610596150,17320,17320,17320,17320,0
20230629,172500,8610596150,17320,17320,17320,17320,0
20230629,172400,8610596150,17320,17320,17320,17320,0
20230629,172300,8610596150,17320,17320,17320,17320,0
20230629,172200,8610596150,17320,17320,17320,17320,0
20230629,172100,8610596150,17320,17320,17320,17320,0
20230629,172000,8610596150,17320,17320,17320,17320,5107
20230629,171900,8610596150,17320,17320,17320,17320,0
20230629,171800,8610596150,17320,17320,17320,17320,0
20230629,171700,8610596150,17320,17320,17320,17320,0
20230629,171600,8610596150,17320,17320,17320,17320,0
20230629,171500,8610596150,17320,17320,17320,17320,0
20230629,171400,8610596150,17320,17320,17320,17320,0
20230629,171300,8610596150,17320,17320,17320,17320,0
20230629,171200,8610596150,17320,17320,17320,17320,0
20230629,171100,8610596150,17320,17320,17320,17320,0
20230629,171000,8610596150,17320,17320,17320,17320,0
20230629,170900,8610596150,17320,17320,17320,17320,0
20230629,170800,8610596150,17320,17320,17320,17320,0
20230629,170700,8610596150,17320,17320,17320,17320,0
20230629,170600,8610596150,17320,17320,17320,17320,0
20230629,170500,8610596150,17320,17320,17320,17320,0
20230629,170400,8610596150,17320,17320,17320,17320,0
20230629,170300,8610596150,17320,17320,17320,17320,0
20230629,170200,8610596150,17320,17320,17320,17320,0
20230629,170100,8610596150,17320,17320,17320,17320,0
20230629,170000,8610596150,17320,17320,17320,17320,0
20230629,165900,8610596150,17320,17320,17320,17320,0
20230629,165800,8610596150,17320,17320,17320,17320,0
20230629,165700,8610596150,17320,17320,17320,17320,0
20230629,165600,8610596150,17320,17320,17320,17320,0
20230629,165500,8610596150,17320,17320,17320,17320,0
20230629,165400,8610596150,17320,17320,17320,17320,0
20230629,165300,8610596150,17320,17320,17320,17320,0
20230629,165200,8610596150,17320,17320,17320,17320,0
20230629,165100,8610596150,17320,17320,17320,17320,0
20230629,165000,8610596150,17320,17320,17320,17320,5107
20230629,164900,8610596150,17320,17320,17320,17320,0
20230629,164800,8610596150,17320,17320,17320,17320,0
20230629,164700,8610596150,17320,17320,17320,17320,0
20230629,164600,8610596150,17320,17320,17320,17320,0
20230629,164500,8610596150,17320,17320,17320,17320,0
20230629,164400,8610596150,17320,17320,17320,17320,0
20230629,164300,8610596150,17320,17320,17320,17320,0
20230629,164200,8610596150,17320,17320,17320,17320,0
20230629,164100,8610596150,17320,17320,17320,17320,0
20230629,164000,8610596150,17320,17320,17320,17320,0
20230629,163900,8610596150,17320,17320,17320,17320,0
20230629,163800,8610596150,17320,17320,17320,17320,0
20230629,163700,8610596150,17320,17320,17320,17320,0
20230629,163600,8610596150,17320,17320,17320,17320,0
20230629,163500,8610596150,17320,17320,17320,17320,0
20230629,163400,8610596150,17320,17320,17320,17320,0
20230629,163300,8610596150,17320,17320,17320,17320,0
20230629,163200,8610596150,17320,17320,17320,17320,0
20230629,163100,8610596150,17320,17320,17320,17320,0
20230629,163000,8610596150,17320,17320,17320,17320,0
20230629,162900,8610596150,17320,17320,17320,17320,0
20230629,162800,8610596150,17320,17320,17320,17320,0
20230629,162700,8610596150,17320,17320,17320,17320,0
20230629,162600,8610596150,17320,17320,17320,17320,0
20230629,162500,8610596150,17320,17320,17320,17320,0
20230629,162400,8610596150,17320,17320,17320,17320,0
20230629,162300,8610596150,17320,17320,17320,17320,0
20230629,162200,8610596150,17320,17320,17320,17320,0
20230629,162100,8610596150,17320,17320,17320,17320,0
20230629,162000,8610596150,17320,17320,17320,17320,5107
20230629,161900,8610596150,17320,17320,17320,17320,0
20230629,161800,8610596150,17320,17320,17320,17320,0
20230629,161700,8610596150,17320,17320,17320,17320,0
20230629,161600,8610596150,17320,17320,17320,17320,0
20230629,161500,8610596150,17320,17320,17320,17320,0
20230629,161400,8610596150,17320,17320,17320,17320,0
20230629,161300,8610596150,17320,17320,17320,17320,0
20230629,161200,8610596150,17320,17320,17320,17320,0
20230629,161100,8610596150,17320,17320,17320,17320,0
20230629,161000,8610596150,17320,17320,17320,17320,0
20230629,160900,8610596150,17320,17320,17320,17320,0
20230629,160800,8610596150,17320,17320,17320,17320,0
20230629,160700,8610596150,17320,17320,17320,17320,0
20230629,160600,8610596150,17320,17320,17320,17320,0
20230629,160500,8610596150,17320,17320,17320,17320,0
20230629,160400,8610596150,17320,17320,17320,17320,0
20230629,160300,8610596150,17320,17320,17320,17320,0
20230629,160200,8610596150,17320,17320,17320,17320,0
20230629,160100,8610596150,17320,17320,17320,17320,0
20230629,160000,8610596150,17320,17320,17320,17320,0
20230629,155900,8610596150,17320,17320,17320,17320,0
20230629,155800,8610596150,17320,17320,17320,17320,0
20230629,155700,8610596150,17320,17320,17320,17320,0
20230629,155600,8610596150,17320,17320,17320,17320,0
20230629,155500,8610596150,17320,17320,17320,17320,0
20230629,155400,8610596150,17320,17320,17320,17320,0
20230629,155300,8610596150,17320,17320,17320,17320,0
20230629,155200,8610596150,17320,17320,17320,17320,0
20230629,155100,8610596150,17320,17320,17320,17320,0
20230629,155000,8610596150,17320,17320,17320,17320,5107
20230629,154900,8610596150,17320,17320,17320,17320,0
20230629,154800,8610596150,17320,17320,17320,17320,0
20230629,154700,8610596150,17320,17320,17320,17320,0
20230629,154600,8610596150,17320,17320,17320,17320,0
20230629,154500,8610596150,17320,17320,17320,17320,0
20230629,154400,8610596150,17320,17320,17320,17320,0
20230629,154300,8610596150,17320,17320,17320,17320,0
20230629,154200,8610596150,17320,17320,17320,17320,0
20230629,154100,8610596150,17320,17320,17320,17320,0
20230629,154000,8610596150,17320,17320,17320,17320,0
20230629,153900,8610596150,17320,17320,17320,17320,0
20230629,153800,8610596150,17320,17320,17320,17320,0
20230629,153700,8610596150,17320,17320,17320,17320,0
20230629,153600,8610596150,17320,17320,17320,17320,0
20230629,153500,8610596150,17320,17320,17320,17320,0
20230629,153400,8610596150,17320,17320,17320,17320,0
20230629,153300,8610596150,17320,17320,17320,17320,0
20230629,153200,8610596150,17320,17320,17320,17320,0
20230629,153100,8610596150,17320,17320,17320,17320,0
20230629,153000,8610596150,17320,17320,17320,17320,5107
20230629,152900,8522142910,17310,17310,17310,17310,0
20230629,152800,8522142910,17310,17310,17310,17310,0
20230629,152700,8522142910,17310,17310,17310,17310,0
20230629,152600,8522142910,17310,17310,17310,17310,0
20230629,152500,8522142910,17310,17310,17310,17310,0
20230629,152400,8522142910,17310,17310,17310,17310,0
20230629,152300,8522142910,17310,17310,17310,17310,0
20230629,152200,8522142910,17310,17310,17310,17310,0
20230629,152100,8522142910,17310,17310,17310,17310,0
20230629,152000,8522142910,17310,17310,17310,17310,0
20230629,151900,8522142910,17310,17290,17310,17250,1342
20230629,151800,8498931960,17290,17260,17290,17250,1247
20230629,151700,8477400330,17260,17250,17260,17240,2582
20230629,151600,8432863550,17240,17250,17250,17230,888
20230629,151500,8417553810,17240,17270,17270,17240,2769
20230629,151400,8369788750,17270,17240,17280,17240,449
20230629,151300,8362042350,17240,17200,17280,17200,930
20230629,151200,8346032420,17200,17270,17270,17200,5295
20230629,151100,8254893990,17230,17320,17320,17230,5278
20230629,151000,8163683930,17320,17330,17330,17320,2822
20230629,150900,8114784900,17330,17340,17340,17330,900
20230629,150800,8099187140,17340,17340,17340,17330,1737
20230629,150700,8069077800,17340,17350,17350,17330,618
20230629,150600,8058362660,17340,17390,17390,17340,3379
20230629,150500,7999729270,17390,17390,17390,17390,93
20230629,150400,7998112000,17360,17390,17400,17360,437
20230629,150300,7990513170,17390,17350,17390,17340,1036
20230629,150200,7972514000,17350,17340,17350,17330,1612
20230629,150100,7944565470,17340,17390,17390,17340,2738
20230629,150000,7897038750,17390,17370,17390,17370,2622
20230629,145900,7851473660,17380,17380,17390,17370,602
20230629,145800,7841012820,17380,17390,17390,17380,790
20230629,145700,7827282190,17390,17390,17400,17380,303
20230629,145600,7822012690,17400,17400,17400,17380,2132
20230629,145500,7784941250,17400,17400,17410,17400,749
20230629,145400,7771908630,17400,17400,17400,17400,1621
20230629,145300,7743703230,17400,17400,17410,17400,5244
20230629,145200,7652457340,17410,17420,17420,17400,4532
20230629,145100,7573577500,17430,17410,17430,17410,72
20230629,145000,7572323360,17410,17410,17440,17410,728
20230629,144900,7559638220,17440,17430,17440,17410,6072
20230629,144800,7453874750,17430,17440,17440,17430,109
20230629,144700,7451974380,17440,17440,17440,17420,944
20230629,144600,7435527570,17440,17440,17440,17420,682
20230629,144500,7423640460,17440,17430,17440,17430,823
20230629,144400,7409295320,17430,17440,17440,17420,1078
20230629,144300,7390506730,17440,17450,17450,17430,301
20230629,144200,7385257410,17450,17440,17450,17430,2106
20230629,144100,7348535720,17440,17450,17450,17440,961
20230629,144000,7331768560,17450,17460,17460,17450,1508
20230629,143900,7305453820,17460,17450,17460,17450,354
20230629,143800,7299276280,17450,17460,17460,17450,55
20230629,143700,7298316100,17460,17470,17470,17460,216
20230629,143600,7294543680,17470,17460,17500,17450,3317
20230629,143500,7236614340,17460,17460,17470,17460,1235
20230629,143400,7215051210,17460,17470,17470,17460,72
20230629,143300,7213793880,17470,17460,17470,17460,284
20230629,143200,7208835200,17460,17460,17470,17460,126
20230629,143100,7206635220,17460,17460,17460,17450,420
20230629,143000,7199304670,17460,17460,17470,17460,3054
20230629,142900,7145981740,17460,17470,17480,17460,1453
20230629,142800,7120598160,17470,17480,17490,17470,2486
20230629,142700,7077163300,17490,17490,17500,17490,400
20230629,142600,7070167270,17500,17500,17500,17490,267
20230629,142500,7065495350,17500,17500,17500,17500,46
20230629,142400,7064690350,17500,17480,17500,17480,920
20230629,142300,7048602910,17490,17480,17490,17480,596
20230629,142200,7038183690,17480,17480,17480,17480,637
20230629,142100,7027048930,17480,17480,17480,17470,144
20230629,142000,7024532170,17480,17480,17480,17480,6
20230629,141900,7024427290,17470,17490,17490,17470,668
20230629,141800,7012756860,17480,17480,17480,17480,165
20230629,141700,7009872660,17490,17490,17490,17490,44
20230629,141600,7009103100,17490,17480,17490,17480,256
20230629,141500,7004627640,17480,17480,17490,17480,410
20230629,141400,6997460270,17480,17490,17490,17480,260
20230629,141300,6992915380,17480,17480,17490,17480,413
20230629,141200,6985696110,17480,17480,17490,17480,509
20230629,141100,6976798770,17480,17490,17490,17480,398
20230629,141000,6969840100,17490,17480,17490,17480,174
20230629,140900,6966796940,17480,17490,17490,17480,958
20230629,140800,6950042270,17500,17500,17500,17500,211
20230629,140700,6946349770,17500,17500,17500,17500,2179
20230629,140600,6908217270,17500,17500,17510,17500,281
20230629,140500,6903299750,17500,17500,17510,17500,612
20230629,140400,6892588550,17510,17510,17510,17500,119
20230629,140300,6890505470,17500,17510,17510,17500,546
20230629,140200,6880950060,17510,17510,17510,17510,117
20230629,140100,6878901390,17510,17510,17510,17510,64
20230629,140000,6877780750,17500,17510,17520,17500,940
20230629,135900,6861329890,17510,17510,17510,17510,70
20230629,135800,6860104190,17510,17510,17520,17510,143
20230629,135700,6857600150,17510,17510,17520,17510,1514
20230629,135600,6831089990,17510,17510,17520,17510,136
20230629,135500,6828708580,17520,17520,17520,17510,350
20230629,135400,6822577320,17520,17520,17520,17510,246
20230629,135300,6818267900,17520,17520,17520,17510,186
20230629,135200,6815009580,17530,17520,17530,17520,137
20230629,135100,6812609030,17530,17520,17530,17520,105
20230629,135000,6810769390,17520,17520,17520,17520,189
20230629,134900,6807458110,17520,17510,17520,17510,229
20230629,134800,6803446160,17520,17520,17520,17510,359
20230629,134700,6797158580,17510,17520,17520,17510,955
20230629,134600,6780434420,17520,17510,17520,17510,400
20230629,134500,6773429110,17510,17520,17520,17510,135
20230629,134400,6771065120,17510,17520,17520,17510,1112
20230629,134300,6751592980,17510,17520,17520,17510,197
20230629,134200,6748143480,17520,17520,17520,17510,33
20230629,134100,6747565620,17520,17520,17520,17510,73
20230629,134000,6746287160,17520,17510,17520,17510,402
20230629,133900,6739247620,17510,17510,17510,17510,483
20230629,133800,6730790290,17510,17510,17510,17510,1082
20230629,133700,6711844470,17510,17510,17510,17500,122
20230629,133600,6709708750,17510,17500,17510,17500,532
20230629,133500,6700393500,17500,17500,17500,17500,286
20230629,133400,6695388500,17500,17500,17510,17500,456
20230629,133300,6687408490,17500,17500,17510,17500,272
20230629,133200,6682648470,17510,17510,17510,17510,32
20230629,133100,6682088150,17500,17520,17520,17500,587
20230629,133000,6671810120,17510,17510,17510,17500,262
20230629,132900,6667223160,17510,17500,17510,17500,99
20230629,132800,6665490500,17500,17510,17510,17500,790
20230629,132700,6651662500,17500,17500,17500,17500,103
20230629,132600,6649860000,17500,17510,17510,17500,372
20230629,132500,6643349040,17520,17510,17520,17500,1115
20230629,132400,6623832520,17510,17520,17520,17510,128
20230629,132300,6621591010,17520,17510,17520,17510,61
20230629,132200,6620522690,17510,17520,17520,17510,28
20230629,132100,6620032330,17520,17510,17520,17510,173
20230629,132000,6617002530,17510,17510,17520,17500,30
20230629,131900,6616477200,17510,17510,17510,17500,49
20230629,131800,6615619310,17510,17510,17510,17500,2136
20230629,131700,6578238990,17510,17500,17510,17500,524
20230629,131600,6569064830,17510,17500,17510,17500,158
20230629,131500,6566298570,17500,17490,17500,17490,114
20230629,131400,6564303950,17490,17490,17490,17490,189
20230629,131300,6560998340,17490,17490,17500,17480,722
20230629,131200,6548371890,17490,17480,17490,17480,206
20230629,131100,6544770330,17490,17490,17490,17480,79
20230629,131000,6543388920,17490,17480,17490,17480,131
20230629,130900,6541099030,17490,17490,17490,17490,57
20230629,130800,6540102100,17480,17480,17490,17480,141
20230629,130700,6537637210,17480,17480,17480,17470,1976
20230629,130600,6503108480,17480,17480,17480,17480,506
20230629,130500,6494263600,17480,17490,17490,17480,937
20230629,130400,6477884830,17490,17490,17490,17480,658
20230629,130300,6466376420,17490,17500,17500,17490,3764
20230629,130200,6400515410,17500,17510,17510,17500,312
20230629,130100,6395055360,17500,17520,17520,17500,1735
20230629,130000,6364680590,17510,17520,17520,17510,563
20230629,125900,6354822020,17510,17520,17520,17510,308
20230629,125800,6349428800,17510,17520,17520,17510,653
20230629,125700,6337994670,17520,17520,17520,17510,282
20230629,125600,6333055460,17520,17520,17530,17520,90
20230629,125500,6331478650,17520,17530,17530,17520,55
20230629,125400,6330514900,17520,17520,17520,17510,206
20230629,125300,6326907280,17520,17520,17530,17520,789
20230629,125200,6313083800,17530,17540,17540,17520,1685
20230629,125100,6283545400,17540,17540,17550,17540,365
20230629,125000,6277143240,17540,17530,17540,17530,82
20230629,124900,6275705270,17530,17550,17550,17530,291
20230629,124800,6270601370,17550,17550,17550,17550,812
20230629,124700,6256350770,17550,17540,17550,17540,219
20230629,124600,6252509110,17540,17530,17540,17530,581
20230629,124500,6242318460,17530,17540,17540,17530,354
20230629,124400,6236111300,17530,17540,17540,17530,243
20230629,124300,6231850590,17530,17540,17540,17530,726
20230629,124200,6219121800,17530,17520,17530,17520,476
20230629,124100,6210777530,17530,17530,17530,17520,74
20230629,124000,6209480420,17520,17520,17520,17510,199
20230629,123900,6205994140,17520,17520,17530,17510,132
20230629,123800,6203681430,17520,17510,17520,17510,149
20230629,123700,6201071260,17510,17520,17520,17510,782
20230629,123600,6187371510,17520,17530,17530,17520,381
20230629,123500,6180695940,17520,17520,17520,17520,85
20230629,123400,6179206740,17540,17520,17540,17520,564
20230629,123300,6169325260,17520,17530,17530,17520,625
20230629,123200,6158371170,17530,17520,17530,17520,226
20230629,123100,6154409820,17530,17530,17530,17520,312
20230629,123000,6148940630,17540,17540,17540,17530,95
20230629,122900,6147274530,17540,17520,17540,17520,1556
20230629,122800,6119997700,17520,17520,17520,17520,202
20230629,122700,6116458660,17510,17520,17530,17510,848
20230629,122600,6101604100,17520,17520,17520,17510,991
20230629,122500,6084248780,17530,17520,17530,17510,834
20230629,122400,6069640540,17530,17520,17530,17520,152
20230629,122300,6066976430,17520,17520,17530,17520,405
20230629,122200,6059880790,17530,17530,17530,17530,5
20230629,122100,6059793140,17530,17530,17530,17530,48
20230629,122000,6058951700,17530,17530,17530,17520,11
20230629,121900,6058758930,17530,17520,17530,17520,29
20230629,121800,6058250800,17520,17500,17530,17500,479
20230629,121700,6049855900,17490,17500,17500,17490,366
20230629,121600,6043452370,17500,17500,17500,17490,208
20230629,121500,6039813370,17500,17510,17510,17500,141
20230629,121400,6037345520,17510,17490,17510,17490,280
20230629,121300,6032447050,17490,17490,17490,17480,1335
20230629,121200,6009098020,17490,17490,17500,17490,1212
20230629,121100,5987898290,17490,17500,17500,17490,159
20230629,121000,5985116300,17500,17500,17500,17500,1067
20230629,120900,5966443800,17500,17510,17520,17500,269
20230629,120800,5961733660,17520,17520,17520,17510,182
20230629,120700,5958545030,17520,17530,17530,17520,121
20230629,120600,5956425070,17530,17510,17530,17500,297
20230629,120500,5951226150,17500,17500,17500,17490,351
20230629,120400,5945084650,17490,17500,17500,17490,486
20230629,120300,5936583230,17500,17500,17500,17490,380
20230629,120200,5929935140,17500,17520,17530,17500,6587
20230629,120100,5814651410,17530,17530,17530,17520,322
20230629,120000,5809008590,17520,17530,17530,17520,893
20230629,115900,5793362250,17530,17520,17540,17520,169
20230629,115800,5790398700,17530,17520,17530,17520,113
20230629,115700,5788418920,17520,17520,17530,17510,235
20230629,115600,5784301650,17530,17530,17540,17520,377
20230629,115500,5777694180,17540,17540,17540,17530,578
20230629,115400,5767556260,17550,17580,17580,17550,1226
20230629,115300,5746020100,17580,17580,17590,17570,75
20230629,115200,5744701660,17580,17580,17580,17570,776
20230629,115100,5731065910,17570,17570,17580,17570,255
20230629,115000,5726585470,17580,17570,17580,17570,250
20230629,114900,5722192400,17580,17580,17580,17580,14
20230629,114800,5721946280,17570,17560,17570,17550,415
20230629,114700,5714661940,17570,17580,17580,17560,174
20230629,114600,5711605810,17580,17580,17580,17580,155
20230629,114500,5708880910,17580,17560,17580,17540,535
20230629,114400,5699492070,17580,17570,17580,17570,382
20230629,114300,5692776530,17570,17540,17570,17540,166
20230629,114200,5689860220,17540,17540,17570,17540,1563
20230629,114100,5662428810,17550,17530,17550,17530,380
20230629,114000,5655761700,17520,17510,17540,17510,2067
20230629,113900,5619539660,17510,17500,17530,17500,3297
20230629,113800,5561800190,17510,17510,17510,17500,5885
20230629,113700,5458810610,17510,17510,17520,17510,2477
20230629,113600,5415438300,17510,17510,17520,17510,1431
20230629,113500,5390368190,17510,17530,17530,17510,1323
20230629,113400,5367190230,17530,17530,17530,17520,45
20230629,113300,5366401390,17510,17520,17520,17510,160
20230629,113200,5363598720,17510,17520,17520,17510,3689
20230629,113100,5299004230,17520,17530,17530,17520,1843
20230629,113000,5266712530,17530,17540,17540,17520,756
20230629,112900,5253460160,17540,17550,17560,17530,2863
20230629,112800,5203222810,17560,17560,17560,17550,2874
20230629,112700,5152781440,17570,17560,17570,17560,257
20230629,112600,5148267390,17560,17560,17560,17560,1312
20230629,112500,5125228670,17560,17570,17570,17560,2281
20230629,112400,5085168460,17570,17560,17570,17560,1198
20230629,112300,5064131500,17560,17570,17580,17560,743
20230629,112200,5051081460,17570,17570,17580,17560,92
20230629,112100,5049464780,17570,17580,17580,17560,583
20230629,112000,5039220770,17570,17570,17570,17560,705
20230629,111900,5026834000,17570,17570,17580,17570,1680
20230629,111800,4997316000,17570,17590,17600,17570,7035
20230629,111700,4873615460,17600,17600,17600,17590,2855
20230629,111600,4823380750,17600,17600,17610,17600,3762
20230629,111500,4757169360,17610,17610,17610,17600,357
20230629,111400,4750885590,17610,17610,17610,17600,1198
20230629,111300,4729800080,17600,17610,17610,17600,278
20230629,111200,4724907070,17610,17620,17620,17600,2310
20230629,111100,4684227930,17610,17610,17620,17610,3132
20230629,111000,4629073290,17620,17610,17620,17610,254
20230629,110900,4624600170,17610,17620,17620,17610,251
20230629,110800,4620179150,17620,17620,17620,17620,424
20230629,110700,4612708270,17620,17620,17620,17610,2981
20230629,110600,4560204140,17620,17620,17620,17610,847
20230629,110500,4545285540,17620,17620,17620,17620,82
20230629,110400,4543840700,17620,17610,17620,17610,231
20230629,110300,4539771430,17610,17620,17620,17610,561
20230629,110200,4529892000,17620,17620,17620,17610,209
20230629,110100,4526210120,17630,17620,17630,17620,586
20230629,110000,4515884770,17610,17620,17620,17610,2067
20230629,105900,4479470500,17620,17630,17630,17620,3440
20230629,105800,4418844180,17630,17640,17640,17630,83
20230629,105700,4417380220,17640,17650,17650,17640,529
20230629,105600,4408048470,17630,17630,17630,17630,971
20230629,105500,4390929740,17630,17630,17640,17630,686
20230629,105400,4378835540,17620,17650,17650,17620,1594
20230629,105300,4350729660,17640,17640,17640,17630,638
20230629,105200,4339476690,17650,17640,17650,17630,624
20230629,105100,4328472830,17640,17640,17640,17640,861
20230629,105000,4313284790,17630,17630,17640,17630,386
20230629,104900,4306479150,17630,17650,17650,17630,451
20230629,104800,4298520920,17650,17650,17650,17630,148
20230629,104700,4295909280,17650,17660,17660,17630,258
20230629,104600,4291360360,17660,17630,17660,17630,258
20230629,104500,4286807200,17630,17650,17650,17630,3681
20230629,104400,4221881500,17660,17650,17660,17650,389
20230629,104300,4215015400,17650,17660,17660,17640,989
20230629,104200,4197561070,17660,17640,17660,17640,2822
20230629,104100,4147754540,17650,17640,17650,17630,570
20230629,104000,4137702220,17640,17650,17650,17630,1190
20230629,103900,4116707890,17650,17650,17660,17650,2329
20230629,103800,4075599240,17660,17650,17660,17650,1246
20230629,103700,4053607290,17650,17650,17670,17650,470
20230629,103600,4045311510,17650,17660,17660,17650,80
20230629,103500,4043899150,17660,17660,17670,17660,277
20230629,103400,4039007290,17660,17660,17660,17660,1120
20230629,103300,4019228090,17660,17670,17680,17660,849
20230629,103200,4004227820,17670,17670,17680,17660,447
20230629,103100,3996330220,17670,17670,17680,17660,567
20230629,103000,3986311960,17670,17680,17680,17670,1449
20230629,102900,3960699230,17680,17680,17700,17670,515
20230629,102800,3951591620,17680,17660,17680,17660,392
20230629,102700,3944668180,17670,17670,17670,17660,514
20230629,102600,3935588880,17660,17690,17690,17660,697
20230629,102500,3923270850,17690,17680,17690,17670,1001
20230629,102400,3905574210,17680,17670,17680,17670,503
20230629,102300,3896682860,17680,17710,17710,17680,1890
20230629,102200,3863255670,17710,17730,17730,17680,1749
20230629,102100,3832298620,17730,17700,17730,17700,1004
20230629,102000,3814526940,17700,17760,17760,17680,1228
20230629,101900,3792775240,17760,17730,17770,17680,2246
20230629,101800,3752938220,17720,17670,17720,17670,3826
20230629,101700,3685226910,17680,17650,17680,17650,745
20230629,101600,3672064930,17650,17650,17670,17640,472
20230629,101500,3663734170,17640,17650,17650,17640,917
20230629,101400,3647549730,17650,17650,17680,17650,343
20230629,101300,3641494480,17650,17630,17650,17630,1609
20230629,101200,3613111110,17630,17650,17650,17630,515
20230629,101100,3604023760,17650,17680,17680,17650,1325
20230629,101000,3580605980,17680,17630,17680,17620,1401
20230629,100900,3555901160,17670,17610,17670,17600,6831
20230629,100800,3435624920,17610,17670,17670,17610,12627
20230629,100700,3213022380,17670,17680,17680,17660,2210
20230629,100600,3173979880,17680,17680,17690,17670,469
20230629,100500,3165690540,17670,17660,17690,17660,560
20230629,100400,3155792910,17670,17670,17670,17660,1005
20230629,100300,3138043830,17660,17670,17690,17660,100
20230629,100200,3136277690,17670,17680,17710,17670,999
20230629,100100,3118621580,17680,17730,17730,17680,1558
20230629,100000,3091050380,17720,17700,17730,17700,1491
20230629,095900,3064634790,17700,17700,17700,17690,1136
20230629,095800,3044528120,17700,17700,17700,17670,563
20230629,095700,3034564240,17670,17670,17680,17670,845
20230629,095600,3019628590,17680,17650,17680,17650,141
20230629,095500,3017136100,17700,17630,17700,17630,1682
20230629,095400,2987460220,17630,17610,17640,17610,1600
20230629,095300,2959255310,17610,17630,17640,17610,4263
20230629,095200,2884135810,17640,17660,17660,17630,5169
20230629,095100,2792918010,17660,17690,17700,17660,7731
20230629,095000,2656301760,17700,17720,17720,17690,13642
20230629,094900,2414793090,17720,17740,17740,17720,2531
20230629,094800,2369937030,17730,17730,17740,17730,581
20230629,094700,2359635700,17740,17740,17750,17730,266
20230629,094600,2354918610,17750,17730,17780,17730,925
20230629,094500,2338503470,17730,17730,17750,17720,2016
20230629,094400,2302763830,17710,17730,17730,17710,3421
20230629,094300,2242148720,17720,17740,17750,17720,2125
20230629,094200,2204472480,17750,17800,17800,17740,5290
20230629,094100,2110517820,17810,17850,17850,17800,797
20230629,094000,2096316650,17850,17810,17850,17790,1664
20230629,093900,2066690370,17810,17890,17890,17810,974
20230629,093800,2049328060,17890,17820,17900,17820,28
20230629,093700,2048827300,17900,17860,17900,17850,1011
20230629,093600,2030762870,17860,17800,17860,17800,891
20230629,093500,2014897130,17800,17800,17800,17790,1408
20230629,093400,1989837410,17790,17900,17900,17790,1869
20230629,093300,1956544000,17900,17810,17900,17810,277
20230629,093200,1951602380,17810,17770,17900,17770,1374
20230629,093100,1927149930,17770,17770,17770,17760,2484
20230629,093000,1883026110,17770,17770,17780,17760,1550
20230629,092900,1855483650,17780,17790,17790,17770,888
20230629,092800,1839694220,17790,17770,17790,17770,943
20230629,092700,1822927690,17760,17760,17770,17760,1824
20230629,092600,1790525060,17760,17790,17790,17760,1519
20230629,092500,1763528950,17790,17810,17820,17790,5050
20230629,092400,1673623140,17820,17850,17860,17810,7609
20230629,092300,1538007510,17850,17880,17880,17850,1802
20230629,092200,1505826940,17880,17900,17900,17870,1840
20230629,092100,1472920090,17900,17900,17900,17890,1430
20230629,092000,1447325890,17900,17900,17910,17890,897
20230629,091900,1431266500,17900,17920,17920,17900,2902
20230629,091800,1379301900,17920,17920,17950,17920,2807
20230629,091700,1328963630,17920,17930,17950,17920,3131
20230629,091600,1272823430,17940,17930,17940,17930,1664
20230629,091500,1242982780,17940,17930,17950,17930,2277
20230629,091400,1202143280,17930,17980,17980,17920,3680
20230629,091300,1136095260,17980,18000,18000,17960,3368
20230629,091200,1075548940,18000,18000,18000,17990,1237
20230629,091100,1053287770,18000,18080,18090,17980,12883
20230629,091000,821068900,18090,18000,18100,17990,9524
20230629,090900,649001960,17990,17930,18000,17910,2294
20230629,090800,607780980,17910,17900,17930,17880,1490
20230629,090700,581109040,17890,17910,17920,17880,6483
20230629,090600,465103070,17910,17850,17910,17810,3542
20230629,090500,401825210,17820,17740,17850,17740,2814
20230629,090400,351790590,17750,17750,17760,17750,3667
20230629,090300,286692500,17760,17720,17760,17700,4983
20230629,090200,198306840,17730,17770,17790,17710,4652
20230629,090100,115750510,17770,17790,17790,17760,1889
20230629,090000,82189160,17790,17880,17880,17790,4539