KissMeData/274090/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,202500,9180399040,15700,15700,15700,15700,9831
20230629,202400,9180399040,15700,15700,15700,15700,0
20230629,202300,9180399040,15700,15700,15700,15700,0
20230629,202200,9180399040,15700,15700,15700,15700,0
20230629,202100,9180399040,15700,15700,15700,15700,0
20230629,202000,9180399040,15700,15700,15700,15700,0
20230629,201900,9180399040,15700,15700,15700,15700,0
20230629,201800,9180399040,15700,15700,15700,15700,0
20230629,201700,9180399040,15700,15700,15700,15700,0
20230629,201600,9180399040,15700,15700,15700,15700,0
20230629,201500,9180399040,15700,15700,15700,15700,0
20230629,201400,9180399040,15700,15700,15700,15700,0
20230629,201300,9180399040,15700,15700,15700,15700,0
20230629,201200,9180399040,15700,15700,15700,15700,0
20230629,201100,9180399040,15700,15700,15700,15700,0
20230629,201000,9180399040,15700,15700,15700,15700,0
20230629,200900,9180399040,15700,15700,15700,15700,0
20230629,200800,9180399040,15700,15700,15700,15700,0
20230629,200700,9180399040,15700,15700,15700,15700,0
20230629,200600,9180399040,15700,15700,15700,15700,0
20230629,200500,9180399040,15700,15700,15700,15700,0
20230629,200400,9180399040,15700,15700,15700,15700,0
20230629,200300,9180399040,15700,15700,15700,15700,0
20230629,200200,9180399040,15700,15700,15700,15700,0
20230629,200100,9180399040,15700,15700,15700,15700,0
20230629,200000,9180399040,15700,15700,15700,15700,0
20230629,195900,9180399040,15700,15700,15700,15700,0
20230629,195800,9180399040,15700,15700,15700,15700,0
20230629,195700,9180399040,15700,15700,15700,15700,0
20230629,195600,9180399040,15700,15700,15700,15700,0
20230629,195500,9180399040,15700,15700,15700,15700,9831
20230629,195400,9180399040,15700,15700,15700,15700,0
20230629,195300,9180399040,15700,15700,15700,15700,0
20230629,195200,9180399040,15700,15700,15700,15700,0
20230629,195100,9180399040,15700,15700,15700,15700,0
20230629,195000,9180399040,15700,15700,15700,15700,0
20230629,194900,9180399040,15700,15700,15700,15700,0
20230629,194800,9180399040,15700,15700,15700,15700,0
20230629,194700,9180399040,15700,15700,15700,15700,0
20230629,194600,9180399040,15700,15700,15700,15700,0
20230629,194500,9180399040,15700,15700,15700,15700,0
20230629,194400,9180399040,15700,15700,15700,15700,0
20230629,194300,9180399040,15700,15700,15700,15700,0
20230629,194200,9180399040,15700,15700,15700,15700,0
20230629,194100,9180399040,15700,15700,15700,15700,0
20230629,194000,9180399040,15700,15700,15700,15700,0
20230629,193900,9180399040,15700,15700,15700,15700,0
20230629,193800,9180399040,15700,15700,15700,15700,0
20230629,193700,9180399040,15700,15700,15700,15700,0
20230629,193600,9180399040,15700,15700,15700,15700,0
20230629,193500,9180399040,15700,15700,15700,15700,0
20230629,193400,9180399040,15700,15700,15700,15700,0
20230629,193300,9180399040,15700,15700,15700,15700,0
20230629,193200,9180399040,15700,15700,15700,15700,0
20230629,193100,9180399040,15700,15700,15700,15700,0
20230629,193000,9180399040,15700,15700,15700,15700,0
20230629,192900,9180399040,15700,15700,15700,15700,0
20230629,192800,9180399040,15700,15700,15700,15700,0
20230629,192700,9180399040,15700,15700,15700,15700,0
20230629,192600,9180399040,15700,15700,15700,15700,0
20230629,192500,9180399040,15700,15700,15700,15700,9831
20230629,192400,9180399040,15700,15700,15700,15700,0
20230629,192300,9180399040,15700,15700,15700,15700,0
20230629,192200,9180399040,15700,15700,15700,15700,0
20230629,192100,9180399040,15700,15700,15700,15700,0
20230629,192000,9180399040,15700,15700,15700,15700,0
20230629,191900,9180399040,15700,15700,15700,15700,0
20230629,191800,9180399040,15700,15700,15700,15700,0
20230629,191700,9180399040,15700,15700,15700,15700,0
20230629,191600,9180399040,15700,15700,15700,15700,0
20230629,191500,9180399040,15700,15700,15700,15700,0
20230629,191400,9180399040,15700,15700,15700,15700,0
20230629,191300,9180399040,15700,15700,15700,15700,0
20230629,191200,9180399040,15700,15700,15700,15700,0
20230629,191100,9180399040,15700,15700,15700,15700,0
20230629,191000,9180399040,15700,15700,15700,15700,0
20230629,190900,9180399040,15700,15700,15700,15700,0
20230629,190800,9180399040,15700,15700,15700,15700,0
20230629,190700,9180399040,15700,15700,15700,15700,0
20230629,190600,9180399040,15700,15700,15700,15700,0
20230629,190500,9180399040,15700,15700,15700,15700,0
20230629,190400,9180399040,15700,15700,15700,15700,0
20230629,190300,9180399040,15700,15700,15700,15700,0
20230629,190200,9180399040,15700,15700,15700,15700,0
20230629,190100,9180399040,15700,15700,15700,15700,0
20230629,190000,9180399040,15700,15700,15700,15700,0
20230629,185900,9180399040,15700,15700,15700,15700,0
20230629,185800,9180399040,15700,15700,15700,15700,0
20230629,185700,9180399040,15700,15700,15700,15700,0
20230629,185600,9180399040,15700,15700,15700,15700,0
20230629,185500,9180399040,15700,15700,15700,15700,9831
20230629,185400,9180399040,15700,15700,15700,15700,0
20230629,185300,9180399040,15700,15700,15700,15700,0
20230629,185200,9180399040,15700,15700,15700,15700,0
20230629,185100,9180399040,15700,15700,15700,15700,0
20230629,185000,9180399040,15700,15700,15700,15700,0
20230629,184900,9180399040,15700,15700,15700,15700,0
20230629,184800,9180399040,15700,15700,15700,15700,0
20230629,184700,9180399040,15700,15700,15700,15700,0
20230629,184600,9180399040,15700,15700,15700,15700,0
20230629,184500,9180399040,15700,15700,15700,15700,0
20230629,184400,9180399040,15700,15700,15700,15700,0
20230629,184300,9180399040,15700,15700,15700,15700,0
20230629,184200,9180399040,15700,15700,15700,15700,0
20230629,184100,9180399040,15700,15700,15700,15700,0
20230629,184000,9180399040,15700,15700,15700,15700,0
20230629,183900,9180399040,15700,15700,15700,15700,0
20230629,183800,9180399040,15700,15700,15700,15700,0
20230629,183700,9180399040,15700,15700,15700,15700,0
20230629,183600,9180399040,15700,15700,15700,15700,0
20230629,183500,9180399040,15700,15700,15700,15700,0
20230629,183400,9180399040,15700,15700,15700,15700,0
20230629,183300,9180399040,15700,15700,15700,15700,0
20230629,183200,9180399040,15700,15700,15700,15700,0
20230629,183100,9180399040,15700,15700,15700,15700,0
20230629,183000,9180399040,15700,15700,15700,15700,0
20230629,182900,9180399040,15700,15700,15700,15700,0
20230629,182800,9180399040,15700,15700,15700,15700,0
20230629,182700,9180399040,15700,15700,15700,15700,0
20230629,182600,9180399040,15700,15700,15700,15700,0
20230629,182500,9180399040,15700,15700,15700,15700,9831
20230629,182400,9180399040,15700,15700,15700,15700,0
20230629,182300,9180399040,15700,15700,15700,15700,0
20230629,182200,9180399040,15700,15700,15700,15700,0
20230629,182100,9180399040,15700,15700,15700,15700,0
20230629,182000,9180399040,15700,15700,15700,15700,0
20230629,181900,9180399040,15700,15700,15700,15700,0
20230629,181800,9180399040,15700,15700,15700,15700,0
20230629,181700,9180399040,15700,15700,15700,15700,0
20230629,181600,9180399040,15700,15700,15700,15700,0
20230629,181500,9180399040,15700,15700,15700,15700,0
20230629,181400,9180399040,15700,15700,15700,15700,0
20230629,181300,9180399040,15700,15700,15700,15700,0
20230629,181200,9180399040,15700,15700,15700,15700,0
20230629,181100,9180399040,15700,15700,15700,15700,0
20230629,181000,9180399040,15700,15700,15700,15700,0
20230629,180900,9180399040,15700,15700,15700,15700,0
20230629,180800,9180399040,15700,15700,15700,15700,0
20230629,180700,9180399040,15700,15700,15700,15700,0
20230629,180600,9180399040,15700,15700,15700,15700,0
20230629,180500,9180399040,15700,15700,15700,15700,0
20230629,180400,9180399040,15700,15700,15700,15700,0
20230629,180300,9180399040,15700,15700,15700,15700,0
20230629,180200,9180399040,15700,15700,15700,15700,0
20230629,180100,9180399040,15700,15700,15700,15700,0
20230629,180000,9180399040,15700,15700,15700,15700,0
20230629,175900,9180399040,15700,15700,15700,15700,0
20230629,175800,9180399040,15700,15700,15700,15700,0
20230629,175700,9180399040,15700,15700,15700,15700,0
20230629,175600,9180399040,15700,15700,15700,15700,0
20230629,175500,9180399040,15700,15700,15700,15700,9831
20230629,175400,9180399040,15700,15700,15700,15700,0
20230629,175300,9180399040,15700,15700,15700,15700,0
20230629,175200,9180399040,15700,15700,15700,15700,0
20230629,175100,9180399040,15700,15700,15700,15700,0
20230629,175000,9180399040,15700,15700,15700,15700,0
20230629,174900,9180399040,15700,15700,15700,15700,0
20230629,174800,9180399040,15700,15700,15700,15700,0
20230629,174700,9180399040,15700,15700,15700,15700,0
20230629,174600,9180399040,15700,15700,15700,15700,0
20230629,174500,9180399040,15700,15700,15700,15700,0
20230629,174400,9180399040,15700,15700,15700,15700,0
20230629,174300,9180399040,15700,15700,15700,15700,0
20230629,174200,9180399040,15700,15700,15700,15700,0
20230629,174100,9180399040,15700,15700,15700,15700,0
20230629,174000,9180399040,15700,15700,15700,15700,0
20230629,173900,9180399040,15700,15700,15700,15700,0
20230629,173800,9180399040,15700,15700,15700,15700,0
20230629,173700,9180399040,15700,15700,15700,15700,0
20230629,173600,9180399040,15700,15700,15700,15700,0
20230629,173500,9180399040,15700,15700,15700,15700,0
20230629,173400,9180399040,15700,15700,15700,15700,0
20230629,173300,9180399040,15700,15700,15700,15700,0
20230629,173200,9180399040,15700,15700,15700,15700,0
20230629,173100,9180399040,15700,15700,15700,15700,0
20230629,173000,9180399040,15700,15700,15700,15700,0
20230629,172900,9180399040,15700,15700,15700,15700,0
20230629,172800,9180399040,15700,15700,15700,15700,0
20230629,172700,9180399040,15700,15700,15700,15700,0
20230629,172600,9180399040,15700,15700,15700,15700,0
20230629,172500,9180399040,15700,15700,15700,15700,9831
20230629,172400,9180399040,15700,15700,15700,15700,0
20230629,172300,9180399040,15700,15700,15700,15700,0
20230629,172200,9180399040,15700,15700,15700,15700,0
20230629,172100,9180399040,15700,15700,15700,15700,0
20230629,172000,9180399040,15700,15700,15700,15700,0
20230629,171900,9180399040,15700,15700,15700,15700,0
20230629,171800,9180399040,15700,15700,15700,15700,0
20230629,171700,9180399040,15700,15700,15700,15700,0
20230629,171600,9180399040,15700,15700,15700,15700,0
20230629,171500,9180399040,15700,15700,15700,15700,0
20230629,171400,9180399040,15700,15700,15700,15700,0
20230629,171300,9180399040,15700,15700,15700,15700,0
20230629,171200,9180399040,15700,15700,15700,15700,0
20230629,171100,9180399040,15700,15700,15700,15700,0
20230629,171000,9180399040,15700,15700,15700,15700,0
20230629,170900,9180399040,15700,15700,15700,15700,0
20230629,170800,9180399040,15700,15700,15700,15700,0
20230629,170700,9180399040,15700,15700,15700,15700,0
20230629,170600,9180399040,15700,15700,15700,15700,0
20230629,170500,9180399040,15700,15700,15700,15700,0
20230629,170400,9180399040,15700,15700,15700,15700,0
20230629,170300,9180399040,15700,15700,15700,15700,0
20230629,170200,9180399040,15700,15700,15700,15700,0
20230629,170100,9180399040,15700,15700,15700,15700,0
20230629,170000,9180399040,15700,15700,15700,15700,0
20230629,165900,9180399040,15700,15700,15700,15700,0
20230629,165800,9180399040,15700,15700,15700,15700,0
20230629,165700,9180399040,15700,15700,15700,15700,0
20230629,165600,9180399040,15700,15700,15700,15700,0
20230629,165500,9180399040,15700,15700,15700,15700,9831
20230629,165400,9180399040,15700,15700,15700,15700,0
20230629,165300,9180399040,15700,15700,15700,15700,0
20230629,165200,9180399040,15700,15700,15700,15700,0
20230629,165100,9180399040,15700,15700,15700,15700,0
20230629,165000,9180399040,15700,15700,15700,15700,0
20230629,164900,9180399040,15700,15700,15700,15700,0
20230629,164800,9180399040,15700,15700,15700,15700,0
20230629,164700,9180399040,15700,15700,15700,15700,0
20230629,164600,9180399040,15700,15700,15700,15700,0
20230629,164500,9180399040,15700,15700,15700,15700,0
20230629,164400,9180399040,15700,15700,15700,15700,0
20230629,164300,9180399040,15700,15700,15700,15700,0
20230629,164200,9180399040,15700,15700,15700,15700,0
20230629,164100,9180399040,15700,15700,15700,15700,0
20230629,164000,9180399040,15700,15700,15700,15700,0
20230629,163900,9180399040,15700,15700,15700,15700,0
20230629,163800,9180399040,15700,15700,15700,15700,0
20230629,163700,9180399040,15700,15700,15700,15700,0
20230629,163600,9180399040,15700,15700,15700,15700,0
20230629,163500,9180399040,15700,15700,15700,15700,0
20230629,163400,9180399040,15700,15700,15700,15700,0
20230629,163300,9180399040,15700,15700,15700,15700,0
20230629,163200,9180399040,15700,15700,15700,15700,0
20230629,163100,9180399040,15700,15700,15700,15700,0
20230629,163000,9180399040,15700,15700,15700,15700,0
20230629,162900,9180399040,15700,15700,15700,15700,0
20230629,162800,9180399040,15700,15700,15700,15700,0
20230629,162700,9180399040,15700,15700,15700,15700,0
20230629,162600,9180399040,15700,15700,15700,15700,0
20230629,162500,9180399040,15700,15700,15700,15700,9831
20230629,162400,9180399040,15700,15700,15700,15700,0
20230629,162300,9180399040,15700,15700,15700,15700,0
20230629,162200,9180399040,15700,15700,15700,15700,0
20230629,162100,9180399040,15700,15700,15700,15700,0
20230629,162000,9180399040,15700,15700,15700,15700,0
20230629,161900,9180399040,15700,15700,15700,15700,0
20230629,161800,9180399040,15700,15700,15700,15700,0
20230629,161700,9180399040,15700,15700,15700,15700,0
20230629,161600,9180399040,15700,15700,15700,15700,0
20230629,161500,9180399040,15700,15700,15700,15700,0
20230629,161400,9180399040,15700,15700,15700,15700,0
20230629,161300,9180399040,15700,15700,15700,15700,0
20230629,161200,9180399040,15700,15700,15700,15700,0
20230629,161100,9180399040,15700,15700,15700,15700,0
20230629,161000,9180399040,15700,15700,15700,15700,0
20230629,160900,9180399040,15700,15700,15700,15700,0
20230629,160800,9180399040,15700,15700,15700,15700,0
20230629,160700,9180399040,15700,15700,15700,15700,0
20230629,160600,9180399040,15700,15700,15700,15700,0
20230629,160500,9180399040,15700,15700,15700,15700,0
20230629,160400,9180399040,15700,15700,15700,15700,0
20230629,160300,9180399040,15700,15700,15700,15700,0
20230629,160200,9180399040,15700,15700,15700,15700,0
20230629,160100,9180399040,15700,15700,15700,15700,0
20230629,160000,9180399040,15700,15700,15700,15700,0
20230629,155900,9180399040,15700,15700,15700,15700,0
20230629,155800,9180399040,15700,15700,15700,15700,0
20230629,155700,9180399040,15700,15700,15700,15700,0
20230629,155600,9180399040,15700,15700,15700,15700,0
20230629,155500,9180399040,15700,15700,15700,15700,9831
20230629,155400,9180399040,15700,15700,15700,15700,0
20230629,155300,9180399040,15700,15700,15700,15700,0
20230629,155200,9180399040,15700,15700,15700,15700,0
20230629,155100,9180399040,15700,15700,15700,15700,0
20230629,155000,9180399040,15700,15700,15700,15700,0
20230629,154900,9180399040,15700,15700,15700,15700,0
20230629,154800,9180399040,15700,15700,15700,15700,0
20230629,154700,9180399040,15700,15700,15700,15700,0
20230629,154600,9180399040,15700,15700,15700,15700,0
20230629,154500,9180399040,15700,15700,15700,15700,0
20230629,154400,9180399040,15700,15700,15700,15700,0
20230629,154300,9180399040,15700,15700,15700,15700,0
20230629,154200,9180399040,15700,15700,15700,15700,0
20230629,154100,9180399040,15700,15700,15700,15700,0
20230629,154000,9180399040,15700,15700,15700,15700,0
20230629,153900,9180399040,15700,15700,15700,15700,0
20230629,153800,9180399040,15700,15700,15700,15700,0
20230629,153700,9180399040,15700,15700,15700,15700,0
20230629,153600,9180399040,15700,15700,15700,15700,0
20230629,153500,9180399040,15700,15700,15700,15700,0
20230629,153400,9180399040,15700,15700,15700,15700,0
20230629,153300,9180399040,15700,15700,15700,15700,0
20230629,153200,9180399040,15700,15700,15700,15700,0
20230629,153100,9180399040,15700,15700,15700,15700,0
20230629,153000,9180399040,15700,15700,15700,15700,9831
20230629,152900,9026052340,15690,15690,15690,15690,0
20230629,152800,9026052340,15690,15690,15690,15690,0
20230629,152700,9026052340,15690,15690,15690,15690,0
20230629,152600,9026052340,15690,15690,15690,15690,0
20230629,152500,9026052340,15690,15690,15690,15690,0
20230629,152400,9026052340,15690,15690,15690,15690,0
20230629,152300,9026052340,15690,15690,15690,15690,0
20230629,152200,9026052340,15690,15690,15690,15690,0
20230629,152100,9026052340,15690,15690,15690,15690,0
20230629,152000,9026052340,15690,15690,15690,15690,0
20230629,151900,9026052340,15690,15700,15700,15690,1090
20230629,151800,9008942580,15700,15690,15700,15690,1494
20230629,151700,8985490400,15710,15700,15710,15690,3239
20230629,151600,8934619780,15700,15680,15700,15670,1306
20230629,151500,8914132060,15680,15680,15690,15680,290
20230629,151400,8909583910,15680,15670,15690,15670,472
20230629,151300,8902181880,15670,15660,15670,15650,4836
20230629,151200,8826481940,15650,15650,15660,15650,144
20230629,151100,8824227520,15650,15650,15660,15640,349
20230629,151000,8818764850,15650,15650,15660,15650,837
20230629,150900,8805662320,15660,15670,15670,15650,559
20230629,150800,8796911760,15670,15680,15680,15640,232
20230629,150700,8793280140,15680,15690,15690,15640,328
20230629,150600,8788145020,15690,15690,15690,15690,259
20230629,150500,8784081310,15630,15640,15650,15630,1268
20230629,150400,8764239160,15640,15640,15660,15630,520
20230629,150300,8756108450,15630,15660,15660,15630,67
20230629,150200,8755061030,15620,15620,15660,15620,524
20230629,150100,8746874130,15620,15680,15680,15610,438
20230629,150000,8740017870,15700,15720,15720,15680,316
20230629,145900,8735054500,15720,15690,15720,15680,3881
20230629,145800,8674089250,15680,15690,15700,15670,461
20230629,145700,8666856870,15700,15670,15700,15660,569
20230629,145600,8657937250,15660,15680,15680,15630,449
20230629,145500,8650909480,15680,15700,15700,15680,219
20230629,145400,8647474280,15700,15710,15720,15610,2374
20230629,145300,8610235310,15720,15710,15720,15710,1242
20230629,145200,8590711820,15720,15700,15720,15700,1463
20230629,145100,8567717550,15710,15690,15710,15690,1963
20230629,145000,8536884980,15700,15700,15710,15680,613
20230629,144900,8527263030,15710,15710,15710,15700,501
20230629,144800,8519393710,15700,15700,15710,15690,2998
20230629,144700,8472322880,15700,15640,15700,15640,965
20230629,144600,8457207130,15700,15650,15700,15610,5055
20230629,144500,8378138560,15650,15660,15680,15620,1155
20230629,144400,8360057830,15670,15660,15670,15640,682
20230629,144300,8349378260,15640,15640,15660,15630,851
20230629,144200,8336067140,15630,15670,15670,15630,1053
20230629,144100,8319587480,15670,15690,15690,15660,346
20230629,144000,8314162390,15690,15710,15710,15670,1382
20230629,143900,8292482250,15710,15700,15710,15700,804
20230629,143800,8279856370,15700,15700,15710,15690,946
20230629,143700,8264999320,15700,15710,15710,15700,430
20230629,143600,8258245830,15710,15710,15710,15700,548
20230629,143500,8249637450,15700,15710,15710,15700,490
20230629,143400,8241940020,15710,15710,15710,15690,1726
20230629,143300,8214835730,15710,15710,15710,15700,999
20230629,143200,8199144280,15710,15710,15710,15700,765
20230629,143100,8187127550,15710,15710,15710,15690,682
20230629,143000,8176416060,15710,15700,15710,15680,1830
20230629,142900,8147686630,15690,15700,15700,15690,1261
20230629,142800,8127890180,15700,15700,15700,15680,993
20230629,142700,8112303150,15670,15690,15690,15670,2790
20230629,142600,8068531760,15690,15680,15690,15670,980
20230629,142500,8053167070,15680,15670,15690,15670,1404
20230629,142400,8031154240,15670,15680,15680,15670,475
20230629,142300,8023709000,15680,15670,15690,15670,627
20230629,142200,8013876040,15620,15670,15690,15620,1262
20230629,142100,7994129270,15670,15670,15690,15670,1640
20230629,142000,7968410730,15660,15670,15680,15660,416
20230629,141900,7961889790,15680,15670,15680,15660,548
20230629,141800,7953298890,15670,15660,15680,15660,771
20230629,141700,7941215250,15680,15680,15680,15660,578
20230629,141600,7932156840,15670,15670,15680,15670,537
20230629,141500,7923741750,15670,15670,15680,15670,578
20230629,141400,7914679760,15670,15670,15680,15660,1581
20230629,141300,7889905650,15670,15690,15700,15670,1225
20230629,141200,7870695880,15700,15690,15700,15680,3050
20230629,141100,7822838460,15680,15670,15700,15670,4099
20230629,141000,7758536870,15670,15650,15670,15650,2416
20230629,140900,7720691110,15650,15640,15650,15640,1003
20230629,140800,7704994530,15640,15610,15650,15610,403
20230629,140700,7698690100,15640,15640,15640,15610,1814
20230629,140600,7670354260,15640,15640,15650,15640,653
20230629,140500,7660136520,15650,15620,15650,15620,607
20230629,140400,7650640120,15610,15620,15650,15610,4217
20230629,140300,7584710760,15620,15630,15640,15610,1074
20230629,140200,7567929820,15640,15630,15640,15620,1320
20230629,140100,7547298400,15630,15620,15630,15620,175
20230629,140000,7544563170,15630,15630,15630,15620,548
20230629,135900,7535998260,15630,15590,15630,15590,2866
20230629,135800,7491293260,15590,15580,15590,15570,634
20230629,135700,7481412790,15580,15580,15580,15560,101
20230629,135600,7479839950,15590,15580,15590,15550,2772
20230629,135500,7436716990,15580,15570,15580,15560,793
20230629,135400,7424365720,15570,15580,15580,15570,490
20230629,135300,7416732120,15580,15560,15590,15560,809
20230629,135200,7404134300,15570,15550,15570,15550,358
20230629,135100,7398561200,15550,15560,15570,15550,790
20230629,135000,7386266280,15560,15560,15560,15550,486
20230629,134900,7378704510,15550,15560,15560,15550,429
20230629,134800,7372030540,15560,15560,15560,15550,819
20230629,134700,7359289890,15560,15550,15560,15540,586
20230629,134600,7350175560,15540,15520,15550,15520,2605
20230629,134500,7309713840,15510,15520,15520,15500,276
20230629,134400,7305433360,15530,15500,15530,15500,667
20230629,134300,7295086480,15500,15520,15530,15500,379
20230629,134200,7289205460,15510,15540,15550,15510,296
20230629,134100,7284608630,15540,15570,15570,15530,1084
20230629,134000,7267752120,15560,15550,15570,15550,474
20230629,133900,7260378420,15560,15560,15560,15550,335
20230629,133800,7255165980,15560,15550,15560,15550,332
20230629,133700,7250002840,15550,15550,15560,15530,673
20230629,133600,7239541380,15560,15540,15560,15530,499
20230629,133500,7231783970,15540,15540,15550,15530,643
20230629,133400,7221790110,15530,15520,15540,15520,410
20230629,133300,7215421850,15520,15510,15520,15500,411
20230629,133200,7209048040,15510,15490,15520,15490,804
20230629,133100,7196577750,15500,15490,15500,15490,671
20230629,133000,7186178960,15480,15490,15500,15470,978
20230629,132900,7171037440,15490,15480,15500,15480,958
20230629,132800,7156195640,15480,15500,15500,15480,501
20230629,132700,7148437390,15510,15510,15510,15500,456
20230629,132600,7141364900,15510,15530,15530,15510,320
20230629,132500,7136398080,15520,15520,15530,15510,488
20230629,132400,7128823200,15520,15500,15530,15490,259
20230629,132300,7124805690,15510,15500,15530,15490,751
20230629,132200,7113160400,15490,15510,15520,15490,294
20230629,132100,7108598360,15520,15520,15520,15500,395
20230629,132000,7102469230,15520,15530,15550,15520,1050
20230629,131900,7086162500,15540,15530,15550,15530,906
20230629,131800,7072087490,15530,15520,15530,15520,340
20230629,131700,7066808790,15520,15460,15530,15450,796
20230629,131600,7054480770,15470,15460,15490,15460,661
20230629,131500,7044250170,15480,15530,15540,15480,547
20230629,131400,7035763800,15530,15520,15530,15510,736
20230629,131300,7024338910,15520,15530,15540,15520,592
20230629,131200,7015144210,15540,15500,15550,15500,697
20230629,131100,7004321890,15500,15450,15500,15450,1610
20230629,131000,6979425450,15450,15450,15460,15430,757
20230629,130900,6967734830,15440,15470,15470,15440,399
20230629,130800,6961569530,15430,15450,15480,15410,843
20230629,130700,6948548990,15450,15460,15470,15450,848
20230629,130600,6935440400,15450,15510,15520,15450,1591
20230629,130500,6910818550,15510,15530,15530,15510,505
20230629,130400,6902981800,15530,15550,15550,15520,503
20230629,130300,6895165520,15540,15540,15560,15540,356
20230629,130200,6889627310,15530,15460,15530,15450,662
20230629,130100,6879374650,15460,15620,15630,15460,24147
20230629,130000,6505780280,15620,15580,15620,15580,4464
20230629,125900,6436144920,15580,15570,15580,15570,997
20230629,125800,6420617370,15560,15570,15570,15550,578
20230629,125700,6411619930,15570,15560,15570,15550,678
20230629,125600,6401068800,15550,15560,15560,15540,689
20230629,125500,6390350890,15550,15540,15560,15540,644
20230629,125400,6380337300,15540,15570,15570,15540,889
20230629,125300,6366509850,15550,15550,15570,15540,706
20230629,125200,6355525020,15550,15560,15560,15540,612
20230629,125100,6346005880,15550,15550,15550,15550,551
20230629,125000,6337437830,15540,15510,15540,15500,944
20230629,124900,6322792630,15510,15540,15550,15500,1274
20230629,124800,6303007940,15540,15560,15570,15540,543
20230629,124700,6294561230,15570,15580,15580,15570,523
20230629,124600,6286415180,15570,15560,15570,15550,877
20230629,124500,6272772400,15550,15540,15560,15540,298
20230629,124400,6268138030,15540,15570,15570,15540,1552
20230629,124300,6243995820,15570,15600,15600,15570,652
20230629,124200,6233834530,15600,15600,15600,15590,737
20230629,124100,6222338880,15590,15600,15600,15590,335
20230629,124000,6217113570,15590,15580,15590,15560,1087
20230629,123900,6200173740,15590,15630,15630,15560,1732
20230629,123800,6173163850,15630,15640,15640,15620,722
20230629,123700,6161879630,15630,15630,15640,15630,785
20230629,123600,6149606790,15640,15640,15660,15610,871
20230629,123500,6135988660,15640,15610,15650,15610,495
20230629,123400,6128255290,15620,15660,15660,15620,596
20230629,123300,6118934430,15650,15680,15680,15650,2459
20230629,123200,6080405980,15680,15690,15700,15680,2408
20230629,123100,6042627570,15690,15690,15700,15680,1257
20230629,123000,6022902110,15700,15680,15700,15680,1792
20230629,122900,5994775080,15680,15670,15690,15670,1748
20230629,122800,5967350890,15670,15640,15680,15610,4502
20230629,122700,5896895990,15630,15630,15640,15620,1415
20230629,122600,5874773010,15630,15620,15640,15610,2570
20230629,122500,5834592800,15620,15620,15630,15620,629
20230629,122400,5824763970,15620,15630,15630,15610,734
20230629,122300,5813298460,15630,15620,15640,15620,406
20230629,122200,5806952550,15620,15610,15620,15590,2639
20230629,122100,5765783130,15610,15590,15620,15590,324
20230629,122000,5760724510,15580,15650,15650,15560,1766
20230629,121900,5733139780,15650,15640,15660,15640,2388
20230629,121800,5695768290,15640,15630,15650,15610,4560
20230629,121700,5624491180,15630,15530,15640,15530,14254
20230629,121600,5402312970,15530,15530,15540,15530,1126
20230629,121500,5384819540,15530,15500,15530,15500,622
20230629,121400,5375172790,15500,15530,15540,15500,2515
20230629,121300,5336143040,15530,15510,15530,15510,1747
20230629,121200,5309031020,15510,15510,15520,15510,849
20230629,121100,5295858460,15510,15510,15520,15510,914
20230629,121000,5281680490,15510,15470,15510,15470,3948
20230629,120900,5220489670,15410,15490,15500,15400,1988
20230629,120800,5189782180,15500,15490,15500,15490,869
20230629,120700,5176318380,15490,15490,15490,15480,579
20230629,120600,5167350420,15490,15460,15490,15460,1024
20230629,120500,5151507720,15470,15480,15480,15460,446
20230629,120400,5144606600,15480,15500,15500,15480,345
20230629,120300,5139262380,15490,15490,15500,15480,1015
20230629,120200,5123534700,15490,15490,15500,15490,350
20230629,120100,5118111150,15490,15490,15500,15490,816
20230629,120000,5105464180,15490,15490,15490,15490,1004
20230629,115900,5089912220,15490,15480,15490,15470,826
20230629,115800,5077118340,15480,15460,15490,15460,604
20230629,115700,5067769030,15480,15430,15480,15420,628
20230629,115600,5058065780,15430,15490,15490,15430,1007
20230629,115500,5042486390,15500,15520,15520,15500,917
20230629,115400,5028260280,15510,15530,15530,15510,303
20230629,115300,5023557400,15530,15510,15540,15490,2363
20230629,115200,4986886100,15510,15490,15510,15490,8098
20230629,115100,4861367150,15490,15500,15500,15480,702
20230629,115000,4850492580,15490,15480,15490,15480,1113
20230629,114900,4833255620,15490,15500,15500,15490,945
20230629,114800,4818616170,15480,15490,15500,15480,896
20230629,114700,4804741390,15500,15480,15500,15480,1642
20230629,114600,4779308650,15480,15490,15490,15480,874
20230629,114500,4765774290,15480,15460,15480,15460,1817
20230629,114400,4737655170,15460,15460,15470,15450,757
20230629,114300,4725947400,15460,15450,15470,15440,1716
20230629,114200,4699423380,15450,15430,15450,15420,2493
20230629,114100,4660930100,15430,15420,15430,15420,401
20230629,114000,4654742990,15420,15400,15430,15400,1067
20230629,113900,4638288690,15400,15400,15400,15380,1226
20230629,113800,4619411880,15400,15400,15400,15390,934
20230629,113700,4605029030,15390,15390,15400,15390,403
20230629,113600,4598826190,15390,15360,15400,15350,1064
20230629,113500,4582474140,15350,15360,15360,15260,764
20230629,113400,4570796260,15370,15390,15420,15370,2135
20230629,113300,4537902000,15390,15380,15400,15350,850
20230629,113200,4524832890,15390,15400,15410,15370,498
20230629,113100,4517168740,15400,15400,15410,15370,1024
20230629,113000,4501408160,15390,15350,15420,15350,2103
20230629,112900,4469049510,15330,15280,15350,15280,989
20230629,112800,4453887050,15240,15240,15240,15240,0
20230629,112700,4453887050,15240,15220,15330,15220,3425
20230629,112600,4401512450,15220,15230,15230,15220,503
20230629,112500,4393855390,15230,15230,15240,15230,119
20230629,112400,4392043010,15230,15220,15230,15220,115
20230629,112300,4390292010,15220,15230,15230,15220,175
20230629,112200,4387628480,15230,15210,15230,15210,54
20230629,112100,4386806820,15210,15210,15210,15210,27
20230629,112000,4386396150,15220,15220,15220,15220,102
20230629,111900,4384843710,15240,15250,15250,15240,316
20230629,111800,4380026430,15250,15220,15250,15220,358
20230629,111700,4374570780,15220,15160,15220,15160,851
20230629,111600,4361656420,15150,15140,15170,15140,625
20230629,111500,4352182610,15140,15150,15150,15140,99
20230629,111400,4350683500,15150,15150,15160,15150,631
20230629,111300,4341123840,15150,15150,15150,15150,862
20230629,111200,4328064540,15160,15150,15160,15150,40
20230629,111100,4327458330,15140,15170,15170,15140,462
20230629,111000,4320451860,15170,15160,15170,15150,1742
20230629,110900,4294036570,15170,15160,15170,15150,32
20230629,110800,4293551570,15150,15200,15200,15150,66
20230629,110700,4292548970,15270,15150,15270,15150,399
20230629,110600,4286466970,15150,15160,15160,15150,46
20230629,110500,4285769710,15160,15180,15180,15160,28
20230629,110400,4285344700,15180,15180,15180,15170,86
20230629,110300,4284040010,15200,15190,15200,15170,380
20230629,110200,4278266150,15200,15210,15210,15200,686
20230629,110100,4267838320,15200,15230,15230,15200,2504
20230629,110000,4229766670,15230,15220,15230,15200,983
20230629,105900,4214799980,15200,15210,15220,15200,1056
20230629,105800,4198742890,15230,15220,15230,15220,196
20230629,105700,4195757820,15230,15230,15230,15230,0
20230629,105600,4195757820,15230,15200,15230,15200,140
20230629,105500,4193627210,15200,15210,15220,15200,614
20230629,105400,4184289330,15210,15220,15220,15210,544
20230629,105300,4176010650,15230,15230,15230,15220,1478
20230629,105200,4153514890,15230,15260,15260,15210,1031
20230629,105100,4137791160,15250,15230,15250,15220,258
20230629,105000,4133863240,15230,15200,15230,15200,195
20230629,104900,4130894020,15210,15210,15210,15210,18
20230629,104800,4130620240,15230,15170,15230,15170,453
20230629,104700,4123730390,15170,15140,15210,15140,210
20230629,104600,4120546490,15140,15120,15140,15110,241
20230629,104500,4116902340,15110,15110,15140,15100,65
20230629,104400,4115920220,15110,15120,15120,15100,1529
20230629,104300,4092817350,15120,15130,15130,15120,188
20230629,104200,4089973840,15130,15160,15160,15130,805
20230629,104100,4077776420,15220,15180,15220,15160,521
20230629,104000,4069871280,15230,15230,15230,15180,218
20230629,103900,4066557020,15230,15220,15230,15220,348
20230629,103800,4061257030,15220,15210,15220,15200,1154
20230629,103700,4043713010,15210,15210,15210,15210,305
20230629,103600,4039073960,15200,15210,15210,15200,119
20230629,103500,4037265100,15220,15240,15260,15220,104
20230629,103400,4035679770,15160,15130,15300,15130,1022
20230629,103300,4020086770,15150,15110,15200,15110,1677
20230629,103200,3994637150,15110,15180,15180,15100,2435
20230629,103100,3957822570,15190,15220,15220,15190,608
20230629,103000,3948577480,15220,15200,15220,15200,402
20230629,102900,3942463300,15210,15240,15300,15210,677
20230629,102800,3932147440,15240,15170,15240,15170,113
20230629,102700,3930429320,15190,15200,15200,15120,2735
20230629,102600,3888924150,15200,15290,15290,15200,1029
20230629,102500,3873236810,15290,15290,15350,15290,172
20230629,102400,3870603620,15280,15310,15310,15280,913
20230629,102300,3856637910,15300,15320,15320,15300,790
20230629,102200,3844549800,15350,15320,15360,15320,2222
20230629,102100,3810445520,15310,15330,15350,15310,2082
20230629,102000,3778547300,15330,15350,15350,15310,1552
20230629,101900,3754747740,15340,15330,15340,15300,1557
20230629,101800,3730895040,15330,15360,15360,15330,1275
20230629,101700,3711331160,15360,15440,15450,15360,427
20230629,101600,3704761030,15350,15420,15450,15340,3115
20230629,101500,3656859360,15410,15440,15450,15400,2070
20230629,101400,3624952290,15440,15430,15450,15430,787
20230629,101300,3612799400,15420,15480,15480,15410,2893
20230629,101200,3568063890,15480,15490,15490,15480,895
20230629,101100,3554208040,15480,15490,15500,15480,1829
20230629,101000,3525882500,15490,15470,15490,15460,2481
20230629,100900,3487486610,15490,15480,15510,15470,4298
20230629,100800,3420903820,15490,15440,15500,15420,3737
20230629,100700,3363091760,15420,15430,15450,15350,2663
20230629,100600,3322043060,15430,15500,15500,15430,2492
20230629,100500,3283510400,15500,15640,15640,15500,4276
20230629,100400,3216935590,15640,15480,15640,15480,17460
20230629,100300,2945374090,15490,15460,15490,15450,2005
20230629,100200,2914345590,15480,15410,15500,15400,10810
20230629,100100,2747160810,15410,15350,15410,15340,6130
20230629,100000,2652875080,15350,15290,15360,15280,7617
20230629,095900,2536098460,15290,15250,15300,15250,4505
20230629,095800,2467276050,15260,15260,15270,15250,338
20230629,095700,2462118430,15280,15220,15280,15210,5456
20230629,095600,2378904840,15230,15240,15240,15230,280
20230629,095500,2374639670,15240,15180,15240,15170,5986
20230629,095400,2283637470,15180,15150,15180,15150,639
20230629,095300,2273948340,15140,15120,15140,15110,584
20230629,095200,2265115980,15120,15120,15130,15120,35
20230629,095100,2264586770,15130,15130,15160,15130,220
20230629,095000,2261258140,15130,15130,15130,15130,80
20230629,094900,2260047740,15170,15150,15170,15130,279
20230629,094800,2255824270,15130,15130,15150,15120,422
20230629,094700,2249432100,15130,15150,15150,15130,356
20230629,094600,2244040620,15150,15170,15170,15150,387
20230629,094500,2238174270,15170,15180,15180,15150,36
20230629,094400,2237628240,15190,15180,15190,15180,312
20230629,094300,2232890360,15150,15180,15180,15150,562
20230629,094200,2224373390,15180,15150,15200,15150,5390
20230629,094100,2142592980,15130,15110,15150,15100,730
20230629,094000,2131547020,15110,15070,15110,15070,2205
20230629,093900,2098278410,15060,15060,15070,15000,4369
20230629,093800,2032607560,15060,15070,15070,15060,745
20230629,093700,2021387300,15070,15080,15080,15060,91
20230629,093600,2020016150,15080,15060,15080,15060,19
20230629,093500,2019729670,15060,15110,15110,15060,222
20230629,093400,2016381300,15120,15120,15120,15080,43
20230629,093300,2015732710,15120,15060,15120,15050,2849
20230629,093200,1972759870,15060,15090,15090,15050,1253
20230629,093100,1953889750,15060,15100,15100,15060,3612
20230629,093000,1899476880,15110,15090,15120,15080,1301
20230629,092900,1879836310,15080,15070,15090,15070,891
20230629,092800,1866399240,15070,15110,15110,15060,225
20230629,092700,1863006250,15110,15080,15120,15080,208
20230629,092600,1859864050,15080,15060,15100,15060,2324
20230629,092500,1824853200,15060,15090,15090,15050,12712
20230629,092400,1633405960,15100,15180,15180,15100,269
20230629,092300,1629336060,15170,15200,15200,15170,2049
20230629,092200,1598208130,15200,15170,15230,15150,7079
20230629,092100,1490693860,15160,15110,15160,15060,3686
20230629,092000,1434999170,15140,15100,15150,15100,424
20230629,091900,1428586560,15100,15150,15150,15080,2293
20230629,091800,1393949110,15150,15200,15200,15150,2609
20230629,091700,1354341700,15180,15230,15230,15180,3413
20230629,091600,1302441730,15230,15250,15250,15200,1442
20230629,091500,1280485860,15260,15260,15260,15240,1724
20230629,091400,1254194340,15260,15220,15260,15140,6243
20230629,091300,1159079050,15220,15120,15230,15070,5823
20230629,091200,1070722850,15120,15170,15180,15120,2262
20230629,091100,1036430600,15180,15140,15200,15090,2477
20230629,091000,998888550,15140,15160,15160,15060,5281
20230629,090900,919222240,15170,15280,15300,15060,6722
20230629,090800,816789170,15290,14990,15290,14980,20229
20230629,090700,511256030,14980,14870,14980,14840,5615
20230629,090600,427446240,14870,14910,14920,14860,4982
20230629,090500,353208350,14910,14940,14940,14900,1625
20230629,090400,328978670,14940,14810,14950,14780,916
20230629,090300,315333000,14780,14980,14980,14780,3815
20230629,090200,258731910,14980,14990,15000,14940,5331
20230629,090100,178935610,14950,14750,15000,14750,7513
20230629,090000,67326410,14730,14730,14800,14720,4569