KissMeData/091990/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194300,53692702600,65100,65100,65100,65100,26962
20230628,194200,53692702600,65100,65100,65100,65100,0
20230628,194100,53692702600,65100,65100,65100,65100,0
20230628,194000,53692702600,65100,65100,65100,65100,0
20230628,193900,53692702600,65100,65100,65100,65100,0
20230628,193800,53692702600,65100,65100,65100,65100,0
20230628,193700,53692702600,65100,65100,65100,65100,0
20230628,193600,53692702600,65100,65100,65100,65100,0
20230628,193500,53692702600,65100,65100,65100,65100,0
20230628,193400,53692702600,65100,65100,65100,65100,0
20230628,193300,53692702600,65100,65100,65100,65100,0
20230628,193200,53692702600,65100,65100,65100,65100,0
20230628,193100,53692702600,65100,65100,65100,65100,0
20230628,193000,53692702600,65100,65100,65100,65100,0
20230628,192900,53692702600,65100,65100,65100,65100,0
20230628,192800,53692702600,65100,65100,65100,65100,0
20230628,192700,53692702600,65100,65100,65100,65100,0
20230628,192600,53692702600,65100,65100,65100,65100,0
20230628,192500,53692702600,65100,65100,65100,65100,0
20230628,192400,53692702600,65100,65100,65100,65100,0
20230628,192300,53692702600,65100,65100,65100,65100,0
20230628,192200,53692702600,65100,65100,65100,65100,0
20230628,192100,53692702600,65100,65100,65100,65100,0
20230628,192000,53692702600,65100,65100,65100,65100,0
20230628,191900,53692702600,65100,65100,65100,65100,0
20230628,191800,53692702600,65100,65100,65100,65100,0
20230628,191700,53692702600,65100,65100,65100,65100,0
20230628,191600,53692702600,65100,65100,65100,65100,0
20230628,191500,53692702600,65100,65100,65100,65100,0
20230628,191400,53692702600,65100,65100,65100,65100,0
20230628,191300,53692702600,65100,65100,65100,65100,26962
20230628,191200,53692702600,65100,65100,65100,65100,0
20230628,191100,53692702600,65100,65100,65100,65100,0
20230628,191000,53692702600,65100,65100,65100,65100,0
20230628,190900,53692702600,65100,65100,65100,65100,0
20230628,190800,53692702600,65100,65100,65100,65100,0
20230628,190700,53692702600,65100,65100,65100,65100,0
20230628,190600,53692702600,65100,65100,65100,65100,0
20230628,190500,53692702600,65100,65100,65100,65100,0
20230628,190400,53692702600,65100,65100,65100,65100,0
20230628,190300,53692702600,65100,65100,65100,65100,0
20230628,190200,53692702600,65100,65100,65100,65100,0
20230628,190100,53692702600,65100,65100,65100,65100,0
20230628,190000,53692702600,65100,65100,65100,65100,0
20230628,185900,53692702600,65100,65100,65100,65100,0
20230628,185800,53692702600,65100,65100,65100,65100,0
20230628,185700,53692702600,65100,65100,65100,65100,0
20230628,185600,53692702600,65100,65100,65100,65100,0
20230628,185500,53692702600,65100,65100,65100,65100,0
20230628,185400,53692702600,65100,65100,65100,65100,0
20230628,185300,53692702600,65100,65100,65100,65100,0
20230628,185200,53692702600,65100,65100,65100,65100,0
20230628,185100,53692702600,65100,65100,65100,65100,0
20230628,185000,53692702600,65100,65100,65100,65100,0
20230628,184900,53692702600,65100,65100,65100,65100,0
20230628,184800,53692702600,65100,65100,65100,65100,0
20230628,184700,53692702600,65100,65100,65100,65100,0
20230628,184600,53692702600,65100,65100,65100,65100,0
20230628,184500,53692702600,65100,65100,65100,65100,0
20230628,184400,53692702600,65100,65100,65100,65100,0
20230628,184300,53692702600,65100,65100,65100,65100,26962
20230628,184200,53692702600,65100,65100,65100,65100,0
20230628,184100,53692702600,65100,65100,65100,65100,0
20230628,184000,53692702600,65100,65100,65100,65100,0
20230628,183900,53692702600,65100,65100,65100,65100,0
20230628,183800,53692702600,65100,65100,65100,65100,0
20230628,183700,53692702600,65100,65100,65100,65100,0
20230628,183600,53692702600,65100,65100,65100,65100,0
20230628,183500,53692702600,65100,65100,65100,65100,0
20230628,183400,53692702600,65100,65100,65100,65100,0
20230628,183300,53692702600,65100,65100,65100,65100,0
20230628,183200,53692702600,65100,65100,65100,65100,0
20230628,183100,53692702600,65100,65100,65100,65100,0
20230628,183000,53692702600,65100,65100,65100,65100,0
20230628,182900,53692702600,65100,65100,65100,65100,0
20230628,182800,53692702600,65100,65100,65100,65100,0
20230628,182700,53692702600,65100,65100,65100,65100,0
20230628,182600,53692702600,65100,65100,65100,65100,0
20230628,182500,53692702600,65100,65100,65100,65100,0
20230628,182400,53692702600,65100,65100,65100,65100,0
20230628,182300,53692702600,65100,65100,65100,65100,0
20230628,182200,53692702600,65100,65100,65100,65100,0
20230628,182100,53692702600,65100,65100,65100,65100,0
20230628,182000,53692702600,65100,65100,65100,65100,0
20230628,181900,53692702600,65100,65100,65100,65100,0
20230628,181800,53692702600,65100,65100,65100,65100,0
20230628,181700,53692702600,65100,65100,65100,65100,0
20230628,181600,53692702600,65100,65100,65100,65100,0
20230628,181500,53692702600,65100,65100,65100,65100,0
20230628,181400,53692702600,65100,65100,65100,65100,0
20230628,181300,53692702600,65100,65100,65100,65100,26962
20230628,181200,53692702600,65100,65100,65100,65100,0
20230628,181100,53692702600,65100,65100,65100,65100,0
20230628,181000,53692702600,65100,65100,65100,65100,0
20230628,180900,53692702600,65100,65100,65100,65100,0
20230628,180800,53692702600,65100,65100,65100,65100,0
20230628,180700,53692702600,65100,65100,65100,65100,0
20230628,180600,53692702600,65100,65100,65100,65100,0
20230628,180500,53692702600,65100,65100,65100,65100,0
20230628,180400,53692702600,65100,65100,65100,65100,0
20230628,180300,53692702600,65100,65100,65100,65100,0
20230628,180200,53692702600,65100,65100,65100,65100,0
20230628,180100,53692702600,65100,65100,65100,65100,0
20230628,180000,53692702600,65100,65100,65100,65100,0
20230628,175900,53692702600,65100,65100,65100,65100,0
20230628,175800,53692702600,65100,65100,65100,65100,0
20230628,175700,53692702600,65100,65100,65100,65100,0
20230628,175600,53692702600,65100,65100,65100,65100,0
20230628,175500,53692702600,65100,65100,65100,65100,0
20230628,175400,53692702600,65100,65100,65100,65100,0
20230628,175300,53692702600,65100,65100,65100,65100,0
20230628,175200,53692702600,65100,65100,65100,65100,0
20230628,175100,53692702600,65100,65100,65100,65100,0
20230628,175000,53692702600,65100,65100,65100,65100,0
20230628,174900,53692702600,65100,65100,65100,65100,0
20230628,174800,53692702600,65100,65100,65100,65100,0
20230628,174700,53692702600,65100,65100,65100,65100,0
20230628,174600,53692702600,65100,65100,65100,65100,0
20230628,174500,53692702600,65100,65100,65100,65100,0
20230628,174400,53692702600,65100,65100,65100,65100,0
20230628,174300,53692702600,65100,65100,65100,65100,26962
20230628,174200,53692702600,65100,65100,65100,65100,0
20230628,174100,53692702600,65100,65100,65100,65100,0
20230628,174000,53692702600,65100,65100,65100,65100,0
20230628,173900,53692702600,65100,65100,65100,65100,0
20230628,173800,53692702600,65100,65100,65100,65100,0
20230628,173700,53692702600,65100,65100,65100,65100,0
20230628,173600,53692702600,65100,65100,65100,65100,0
20230628,173500,53692702600,65100,65100,65100,65100,0
20230628,173400,53692702600,65100,65100,65100,65100,0
20230628,173300,53692702600,65100,65100,65100,65100,0
20230628,173200,53692702600,65100,65100,65100,65100,0
20230628,173100,53692702600,65100,65100,65100,65100,0
20230628,173000,53692702600,65100,65100,65100,65100,0
20230628,172900,53692702600,65100,65100,65100,65100,0
20230628,172800,53692702600,65100,65100,65100,65100,0
20230628,172700,53692702600,65100,65100,65100,65100,0
20230628,172600,53692702600,65100,65100,65100,65100,0
20230628,172500,53692702600,65100,65100,65100,65100,0
20230628,172400,53692702600,65100,65100,65100,65100,0
20230628,172300,53692702600,65100,65100,65100,65100,0
20230628,172200,53692702600,65100,65100,65100,65100,0
20230628,172100,53692702600,65100,65100,65100,65100,0
20230628,172000,53692702600,65100,65100,65100,65100,0
20230628,171900,53692702600,65100,65100,65100,65100,0
20230628,171800,53692702600,65100,65100,65100,65100,0
20230628,171700,53692702600,65100,65100,65100,65100,0
20230628,171600,53692702600,65100,65100,65100,65100,0
20230628,171500,53692702600,65100,65100,65100,65100,0
20230628,171400,53692702600,65100,65100,65100,65100,0
20230628,171300,53692702600,65100,65100,65100,65100,26962
20230628,171200,53692702600,65100,65100,65100,65100,0
20230628,171100,53692702600,65100,65100,65100,65100,0
20230628,171000,53692702600,65100,65100,65100,65100,0
20230628,170900,53692702600,65100,65100,65100,65100,0
20230628,170800,53692702600,65100,65100,65100,65100,0
20230628,170700,53692702600,65100,65100,65100,65100,0
20230628,170600,53692702600,65100,65100,65100,65100,0
20230628,170500,53692702600,65100,65100,65100,65100,0
20230628,170400,53692702600,65100,65100,65100,65100,0
20230628,170300,53692702600,65100,65100,65100,65100,0
20230628,170200,53692702600,65100,65100,65100,65100,0
20230628,170100,53692702600,65100,65100,65100,65100,0
20230628,170000,53692702600,65100,65100,65100,65100,0
20230628,165900,53692702600,65100,65100,65100,65100,0
20230628,165800,53692702600,65100,65100,65100,65100,0
20230628,165700,53692702600,65100,65100,65100,65100,0
20230628,165600,53692702600,65100,65100,65100,65100,0
20230628,165500,53692702600,65100,65100,65100,65100,0
20230628,165400,53692702600,65100,65100,65100,65100,0
20230628,165300,53692702600,65100,65100,65100,65100,0
20230628,165200,53692702600,65100,65100,65100,65100,0
20230628,165100,53692702600,65100,65100,65100,65100,0
20230628,165000,53692702600,65100,65100,65100,65100,0
20230628,164900,53692702600,65100,65100,65100,65100,0
20230628,164800,53692702600,65100,65100,65100,65100,0
20230628,164700,53692702600,65100,65100,65100,65100,0
20230628,164600,53692702600,65100,65100,65100,65100,0
20230628,164500,53692702600,65100,65100,65100,65100,0
20230628,164400,53692702600,65100,65100,65100,65100,0
20230628,164300,53692702600,65100,65100,65100,65100,26962
20230628,164200,53692702600,65100,65100,65100,65100,0
20230628,164100,53692702600,65100,65100,65100,65100,0
20230628,164000,53692702600,65100,65100,65100,65100,0
20230628,163900,53692702600,65100,65100,65100,65100,0
20230628,163800,53692702600,65100,65100,65100,65100,0
20230628,163700,53692702600,65100,65100,65100,65100,0
20230628,163600,53692702600,65100,65100,65100,65100,0
20230628,163500,53692702600,65100,65100,65100,65100,0
20230628,163400,53692702600,65100,65100,65100,65100,0
20230628,163300,53692702600,65100,65100,65100,65100,0
20230628,163200,53692702600,65100,65100,65100,65100,0
20230628,163100,53692702600,65100,65100,65100,65100,0
20230628,163000,53692702600,65100,65100,65100,65100,0
20230628,162900,53692702600,65100,65100,65100,65100,0
20230628,162800,53692702600,65100,65100,65100,65100,0
20230628,162700,53692702600,65100,65100,65100,65100,0
20230628,162600,53692702600,65100,65100,65100,65100,0
20230628,162500,53692702600,65100,65100,65100,65100,0
20230628,162400,53692702600,65100,65100,65100,65100,0
20230628,162300,53692702600,65100,65100,65100,65100,0
20230628,162200,53692702600,65100,65100,65100,65100,0
20230628,162100,53692702600,65100,65100,65100,65100,0
20230628,162000,53692702600,65100,65100,65100,65100,0
20230628,161900,53692702600,65100,65100,65100,65100,0
20230628,161800,53692702600,65100,65100,65100,65100,0
20230628,161700,53692702600,65100,65100,65100,65100,0
20230628,161600,53692702600,65100,65100,65100,65100,0
20230628,161500,53692702600,65100,65100,65100,65100,0
20230628,161400,53692702600,65100,65100,65100,65100,0
20230628,161300,53692702600,65100,65100,65100,65100,26962
20230628,161200,53692702600,65100,65100,65100,65100,0
20230628,161100,53692702600,65100,65100,65100,65100,0
20230628,161000,53692702600,65100,65100,65100,65100,0
20230628,160900,53692702600,65100,65100,65100,65100,0
20230628,160800,53692702600,65100,65100,65100,65100,0
20230628,160700,53692702600,65100,65100,65100,65100,0
20230628,160600,53692702600,65100,65100,65100,65100,0
20230628,160500,53692702600,65100,65100,65100,65100,0
20230628,160400,53692702600,65100,65100,65100,65100,0
20230628,160300,53692702600,65100,65100,65100,65100,0
20230628,160200,53692702600,65100,65100,65100,65100,0
20230628,160100,53692702600,65100,65100,65100,65100,0
20230628,160000,53692702600,65100,65100,65100,65100,0
20230628,155900,53692702600,65100,65100,65100,65100,0
20230628,155800,53692702600,65100,65100,65100,65100,0
20230628,155700,53692702600,65100,65100,65100,65100,0
20230628,155600,53692702600,65100,65100,65100,65100,0
20230628,155500,53692702600,65100,65100,65100,65100,0
20230628,155400,53692702600,65100,65100,65100,65100,0
20230628,155300,53692702600,65100,65100,65100,65100,0
20230628,155200,53692702600,65100,65100,65100,65100,0
20230628,155100,53692702600,65100,65100,65100,65100,0
20230628,155000,53692702600,65100,65100,65100,65100,0
20230628,154900,53692702600,65100,65100,65100,65100,0
20230628,154800,53692702600,65100,65100,65100,65100,0
20230628,154700,53692702600,65100,65100,65100,65100,0
20230628,154600,53692702600,65100,65100,65100,65100,0
20230628,154500,53692702600,65100,65100,65100,65100,0
20230628,154400,53692702600,65100,65100,65100,65100,0
20230628,154300,53692702600,65100,65100,65100,65100,26962
20230628,154200,53692702600,65100,65100,65100,65100,0
20230628,154100,53692702600,65100,65100,65100,65100,0
20230628,154000,53692702600,65100,65100,65100,65100,0
20230628,153900,53692702600,65100,65100,65100,65100,0
20230628,153800,53692702600,65100,65100,65100,65100,0
20230628,153700,53692702600,65100,65100,65100,65100,0
20230628,153600,53692702600,65100,65100,65100,65100,0
20230628,153500,53692702600,65100,65100,65100,65100,0
20230628,153400,53692702600,65100,65100,65100,65100,0
20230628,153300,53692702600,65100,65100,65100,65100,0
20230628,153200,53692702600,65100,65100,65100,65100,0
20230628,153100,53692702600,65100,65100,65100,65100,0
20230628,153000,53692702600,65100,65100,65100,65100,26962
20230628,152900,51937476400,65300,65300,65300,65300,0
20230628,152800,51937476400,65300,65300,65300,65300,0
20230628,152700,51937476400,65300,65300,65300,65300,0
20230628,152600,51937476400,65300,65300,65300,65300,0
20230628,152500,51937476400,65300,65300,65300,65300,0
20230628,152400,51937476400,65300,65300,65300,65300,0
20230628,152300,51937476400,65300,65300,65300,65300,0
20230628,152200,51937476400,65300,65300,65300,65300,0
20230628,152100,51937476400,65300,65300,65300,65300,0
20230628,152000,51937476400,65300,65300,65300,65300,0
20230628,151900,51937476400,65300,65300,65400,65300,3193
20230628,151800,51728907100,65300,65200,65300,65200,2342
20230628,151700,51576142900,65200,65200,65300,65200,1501
20230628,151600,51478266200,65200,65200,65300,65100,4188
20230628,151500,51205253400,65200,65300,65300,65100,4127
20230628,151400,50936199400,65300,65200,65300,65100,3368
20230628,151300,50716592000,65300,65300,65300,65200,2954
20230628,151200,50523961700,65300,65200,65300,65100,1856
20230628,151100,50402946600,65100,65100,65300,65100,2819
20230628,151000,50219263600,65100,65200,65200,65100,2252
20230628,150900,50072490500,65300,65100,65300,65000,6470
20230628,150800,49650900200,65100,65100,65200,65000,9814
20230628,150700,49012323500,65100,65100,65200,65000,6957
20230628,150600,48559402100,65200,65100,65200,65100,4374
20230628,150500,48274624700,65100,65100,65300,65100,1909
20230628,150400,48150272200,65100,65200,65300,65100,2475
20230628,150300,47988844100,65200,65200,65300,65200,3926
20230628,150200,47732590100,65100,65300,65300,65100,3995
20230628,150100,47472126200,65200,65200,65300,65200,1183
20230628,150000,47394990700,65200,65200,65300,65200,2187
20230628,145900,47252372100,65200,65200,65300,65200,803
20230628,145800,47199997200,65200,65300,65400,65200,1442
20230628,145700,47105891700,65300,65200,65400,65200,2592
20230628,145600,46936625600,65200,65400,65400,65200,1430
20230628,145500,46843267700,65400,65200,65500,65200,2313
20230628,145400,46692043700,65300,65400,65400,65200,1853
20230628,145300,46571040100,65300,65400,65400,65300,1120
20230628,145200,46497898500,65300,65300,65400,65300,875
20230628,145100,46440730800,65300,65400,65400,65300,1685
20230628,145000,46330570000,65400,65400,65500,65400,972
20230628,144900,46267000800,65400,65400,65500,65300,1884
20230628,144800,46143796400,65400,65400,65500,65400,1039
20230628,144700,46075843400,65400,65400,65500,65300,1230
20230628,144600,45995402300,65400,65300,65500,65300,1660
20230628,144500,45886809400,65400,65400,65500,65300,1714
20230628,144400,45774729500,65500,65500,65500,65400,873
20230628,144300,45717576200,65500,65500,65600,65500,1161
20230628,144200,45641519800,65500,65500,65600,65500,461
20230628,144100,45611321900,65600,65400,65600,65400,2136
20230628,144000,45471260300,65500,65500,65600,65400,1233
20230628,143900,45390486400,65400,65500,65600,65400,1913
20230628,143800,45265164800,65500,65500,65600,65500,961
20230628,143700,45202195100,65600,65500,65600,65500,746
20230628,143600,45153321300,65500,65400,65500,65400,1582
20230628,143500,45049762200,65400,65400,65500,65400,732
20230628,143400,45001883200,65500,65400,65500,65400,2790
20230628,143300,44819384700,65400,65300,65500,65300,2531
20230628,143200,44653744000,65300,65300,65400,65300,668
20230628,143100,44610107600,65300,65200,65400,65200,1507
20230628,143000,44511637000,65200,65300,65400,65200,1382
20230628,142900,44421342700,65300,65300,65400,65300,700
20230628,142800,44375629400,65300,65300,65400,65300,1893
20230628,142700,44251950300,65300,65200,65400,65200,1600
20230628,142600,44147492900,65200,65200,65400,65200,1358
20230628,142500,44058865000,65200,65300,65300,65200,658
20230628,142400,44015929300,65300,65200,65400,65200,1522
20230628,142300,43916555800,65200,65200,65300,65200,951
20230628,142200,43854548500,65200,65200,65300,65200,529
20230628,142100,43820051700,65200,65200,65300,65100,2010
20230628,142000,43688944600,65200,65100,65200,65100,1582
20230628,141900,43585804300,65100,65200,65300,65100,1509
20230628,141800,43487484600,65200,65200,65300,65200,633
20230628,141700,43446206300,65300,65200,65300,65200,1229
20230628,141600,43366064100,65200,65200,65300,65200,1112
20230628,141500,43293560000,65200,65300,65300,65200,1161
20230628,141400,43217800000,65200,65200,65300,65200,706
20230628,141300,43171764000,65200,65200,65300,65200,671
20230628,141200,43128007000,65200,65300,65300,65200,230
20230628,141100,43113009200,65300,65200,65300,65200,745
20230628,141000,43064419200,65200,65200,65300,65200,798
20230628,140900,43012383900,65200,65200,65300,65200,2090
20230628,140800,42875992900,65200,65300,65400,65200,792
20230628,140700,42824281200,65300,65300,65400,65300,468
20230628,140600,42793715000,65400,65300,65400,65300,550
20230628,140500,42757797500,65300,65300,65400,65300,894
20230628,140400,42699411400,65300,65200,65400,65200,880
20230628,140300,42641946800,65300,65400,65400,65300,1122
20230628,140200,42568657300,65400,65400,65500,65400,1059
20230628,140100,42499392500,65400,65300,65500,65300,5132
20230628,140000,42164171400,65300,65200,65300,65100,1404
20230628,135900,42072584400,65300,65100,65300,65100,875
20230628,135800,42015541700,65100,65200,65200,65100,488
20230628,135700,41983744400,65100,65100,65200,65100,966
20230628,135600,41920793500,65100,65200,65200,65100,736
20230628,135500,41872830800,65200,65300,65300,65200,619
20230628,135400,41832471400,65300,65200,65300,65200,565
20230628,135300,41795627600,65200,65200,65200,65100,1575
20230628,135200,41692988800,65100,65100,65300,65100,1830
20230628,135100,41573716100,65100,65100,65300,65100,1611
20230628,135000,41468702900,65200,65200,65200,65100,1278
20230628,134900,41385402700,65200,65100,65200,65100,872
20230628,134800,41328629400,65100,65200,65300,65100,654
20230628,134700,41285981800,65300,65200,65300,65100,1872
20230628,134600,41163937200,65200,65200,65200,65100,1384
20230628,134500,41073773900,65200,65200,65300,65200,1086
20230628,134400,41002963700,65300,65200,65300,65200,374
20230628,134300,40978567800,65300,65200,65300,65200,513
20230628,134200,40945098200,65300,65200,65300,65200,554
20230628,134100,40908963800,65200,65200,65300,65200,710
20230628,134000,40862642400,65300,65200,65300,65200,2050
20230628,133900,40728816500,65200,65200,65300,65200,509
20230628,133800,40695622700,65200,65200,65300,65200,346
20230628,133700,40673054700,65200,65300,65400,65200,703
20230628,133600,40627153600,65400,65200,65400,65200,1571
20230628,133500,40524589600,65300,65400,65400,65200,1314
20230628,133400,40438771000,65300,65400,65400,65300,343
20230628,133300,40416367800,65400,65400,65400,65300,311
20230628,133200,40396042700,65400,65200,65400,65200,2389
20230628,133100,40240040000,65300,65300,65400,65200,2431
20230628,133000,40081287200,65400,65300,65400,65300,825
20230628,132900,40027389900,65300,65400,65400,65300,465
20230628,132800,39997013800,65300,65400,65400,65300,305
20230628,132700,39977093300,65400,65300,65400,65300,700
20230628,132600,39931373700,65300,65400,65400,65300,367
20230628,132500,39907405200,65400,65400,65500,65300,799
20230628,132400,39855183000,65400,65400,65500,65300,1397
20230628,132300,39763830900,65300,65200,65400,65200,1402
20230628,132200,39672284000,65200,65100,65300,65100,1606
20230628,132100,39567528800,65100,65200,65200,65100,616
20230628,132000,39527402900,65100,65300,65300,65100,965
20230628,131900,39464520200,65200,65100,65300,65100,1813
20230628,131800,39346343100,65100,65100,65200,65100,10612
20230628,131700,38655474200,65100,65100,65200,65100,596
20230628,131600,38616662000,65100,65200,65200,65100,1432
20230628,131500,38523391000,65100,65100,65200,65100,494
20230628,131400,38491215600,65100,65100,65200,65100,611
20230628,131300,38451430100,65100,65200,65300,65100,758
20230628,131200,38402028900,65100,65200,65300,65100,1383
20230628,131100,38311855100,65200,65200,65300,65200,369
20230628,131000,38287795800,65300,65300,65300,65200,1408
20230628,130900,38195965300,65300,65200,65400,65200,1347
20230628,130800,38108045300,65200,65200,65300,65200,410
20230628,130700,38081304100,65300,65200,65400,65100,2944
20230628,130600,37889303300,65200,65200,65200,65100,2369
20230628,130500,37734923400,65200,65200,65300,65200,3578
20230628,130400,37501622100,65200,65300,65300,65200,2363
20230628,130300,37347549500,65300,65200,65300,65200,613
20230628,130200,37307549800,65200,65300,65300,65200,558
20230628,130100,37271131000,65300,65300,65400,65200,655
20230628,130000,37228382600,65400,65300,65400,65300,946
20230628,125900,37166597900,65300,65300,65400,65200,4287
20230628,125800,36886649100,65300,65300,65400,65300,1031
20230628,125700,36819317600,65300,65300,65400,65300,1180
20230628,125600,36742254900,65300,65300,65400,65300,457
20230628,125500,36712402800,65300,65300,65400,65300,3520
20230628,125400,36482537300,65300,65300,65400,65300,1234
20230628,125300,36401941000,65300,65400,65500,65300,1134
20230628,125200,36327858900,65500,65400,65500,65400,1986
20230628,125100,36197972000,65400,65400,65500,65400,361
20230628,125000,36174353400,65400,65400,65500,65400,975
20230628,124900,36110565500,65400,65400,65500,65400,293
20230628,124800,36091390500,65400,65400,65500,65400,1191
20230628,124700,36013406100,65400,65400,65500,65400,220
20230628,124600,35999016200,65400,65400,65600,65400,1276
20230628,124500,35915444700,65400,65400,65500,65400,1328
20230628,124400,35828493200,65500,65500,65600,65500,1272
20230628,124300,35745155900,65600,65500,65600,65500,536
20230628,124200,35710027200,65500,65500,65600,65500,1665
20230628,124100,35600835500,65500,65500,65600,65500,626
20230628,124000,35559831600,65500,65600,65700,65500,1555
20230628,123900,35457833100,65600,65700,65700,65600,743
20230628,123800,35409028700,65600,65600,65700,65600,676
20230628,123700,35364654200,65600,65700,65700,65500,531
20230628,123600,35329823900,65600,65400,65700,65400,1118
20230628,123500,35256447200,65500,65400,65500,65400,1837
20230628,123400,35136152000,65400,65400,65500,65400,317
20230628,123300,35115413800,65400,65400,65500,65400,485
20230628,123200,35083688600,65500,65400,65500,65400,502
20230628,123100,35050840500,65400,65400,65600,65400,989
20230628,123000,34986054300,65400,65400,65600,65400,754
20230628,122900,34936688500,65400,65400,65500,65400,347
20230628,122800,34913972400,65400,65400,65500,65400,1320
20230628,122700,34827545700,65500,65400,65500,65400,422
20230628,122600,34799937000,65400,65400,65500,65400,336
20230628,122500,34777947700,65400,65400,65600,65400,1240
20230628,122400,34696737300,65500,65400,65500,65400,307
20230628,122300,34676657700,65500,65500,65500,65400,596
20230628,122200,34637638900,65400,65400,65500,65400,510
20230628,122100,34604282800,65500,65500,65600,65400,368
20230628,122000,34580186900,65500,65300,65600,65300,1928
20230628,121900,34454065900,65400,65400,65500,65300,1598
20230628,121800,34349567200,65400,65400,65500,65400,2422
20230628,121700,34191167500,65400,65400,65500,65400,1116
20230628,121600,34118172800,65400,65500,65600,65400,5381
20230628,121500,33765739300,65500,65600,65600,65500,707
20230628,121400,33719422600,65600,65500,65600,65500,713
20230628,121300,33672711500,65500,65500,65600,65500,1574
20230628,121200,33569608000,65500,65600,65700,65500,2303
20230628,121100,33418539600,65700,65700,65700,65600,977
20230628,121000,33354445400,65600,65600,65700,65600,527
20230628,120900,33319867900,65600,65600,65700,65600,271
20230628,120800,33302089800,65700,65700,65700,65600,493
20230628,120700,33269740500,65600,65600,65700,65600,354
20230628,120600,33246516600,65700,65700,65700,65600,606
20230628,120500,33206753100,65600,65700,65800,65600,1145
20230628,120400,33131527000,65800,65700,65800,65600,1491
20230628,120300,33033504700,65600,65600,65700,65600,320
20230628,120200,33012508700,65600,65600,65700,65600,792
20230628,120100,32960519900,65600,65600,65700,65600,489
20230628,120000,32928418100,65700,65600,65800,65600,1500
20230628,115900,32829839400,65700,65700,65800,65600,4551
20230628,115800,32530841200,65700,65800,65800,65700,1004
20230628,115700,32464803400,65800,65700,65800,65700,818
20230628,115600,32411040100,65800,65700,65800,65700,313
20230628,115500,32390467500,65700,65800,65900,65700,2854
20230628,115400,32202693100,65800,65800,65900,65800,348
20230628,115300,32179793900,65800,65800,65900,65800,589
20230628,115200,32141014400,65800,65800,65900,65800,545
20230628,115100,32105149600,65800,65800,65900,65800,548
20230628,115000,32069078800,65900,65800,65900,65800,1094
20230628,114900,31997022400,65900,65800,65900,65800,623
20230628,114800,31955975500,65800,65800,65900,65800,452
20230628,114700,31926226600,65800,65800,65900,65800,464
20230628,114600,31895675900,65800,65900,66000,65800,562
20230628,114500,31858654100,65900,65800,66000,65800,938
20230628,114400,31796844300,65800,65900,66000,65800,443
20230628,114300,31767675800,65900,65900,66000,65900,765
20230628,114200,31717251700,65900,65800,66000,65800,477
20230628,114100,31685816200,65800,65800,65900,65800,1036
20230628,114000,31617600000,65900,65800,65900,65800,459
20230628,113900,31587395100,65900,65900,65900,65800,378
20230628,113800,31562509600,65800,66000,66000,65800,685
20230628,113700,31517366900,65900,65900,66000,65800,1173
20230628,113600,31440066500,65900,65900,66000,65900,3915
20230628,113500,31182062300,65900,65900,66000,65900,964
20230628,113400,31118533200,65900,65900,66000,65900,1576
20230628,113300,31014666800,65900,65900,66000,65900,908
20230628,113200,30954812400,65900,65900,66000,65900,620
20230628,113100,30913925200,65900,65900,66000,65900,533
20230628,113000,30878797500,65900,65900,66000,65900,527
20230628,112900,30844061100,65900,65900,66000,65900,483
20230628,112800,30812231000,66000,66100,66100,65900,491
20230628,112700,30779841000,66100,66000,66100,66000,754
20230628,112600,30730063800,66000,66000,66100,65900,934
20230628,112500,30668404300,66000,65900,66100,65900,813
20230628,112400,30614762600,65900,65900,66100,65900,1643
20230628,112300,30506405800,65900,66100,66100,65900,1062
20230628,112200,30436283800,66100,65900,66100,65900,2726
20230628,112100,30256329100,65900,65900,66000,65900,1038
20230628,112000,30187862200,66000,65900,66000,65900,836
20230628,111900,30132733900,65900,65900,65900,65800,1380
20230628,111800,30041817600,65800,65800,65900,65800,543
20230628,111700,30006058500,65800,65900,65900,65800,812
20230628,111600,29952575900,65900,65700,65900,65700,1984
20230628,111500,29822044900,65700,65600,65700,65600,1175
20230628,111400,29744914500,65600,65600,65700,65600,696
20230628,111300,29699203900,65700,65700,65700,65600,760
20230628,111200,29649301000,65700,65700,65800,65600,719
20230628,111100,29602064100,65700,65800,65900,65700,968
20230628,111000,29538364000,65800,65700,66000,65600,811
20230628,110900,29484998400,65700,65700,65800,65600,606
20230628,110800,29445188900,65700,65800,65800,65600,907
20230628,110700,29385594600,65700,65700,65800,65700,713
20230628,110600,29338702300,65800,65700,65800,65700,352
20230628,110500,29315568100,65800,65600,65900,65500,2551
20230628,110400,29147869600,65500,65600,65700,65500,864
20230628,110300,29091200500,65600,65600,65700,65600,436
20230628,110200,29062592300,65700,65500,65700,65500,2086
20230628,110100,28925773900,65500,65600,65600,65500,306
20230628,110000,28905727700,65600,65500,65600,65500,668
20230628,105900,28861931500,65500,65500,65600,65500,429
20230628,105800,28833829400,65500,65600,65700,65500,1139
20230628,105700,28759124400,65700,65600,65700,65600,239
20230628,105600,28743442100,65600,65600,65700,65600,457
20230628,105500,28713456400,65700,65600,65700,65600,349
20230628,105400,28690552800,65600,65600,65700,65500,678
20230628,105300,28646096300,65600,65600,65700,65500,1701
20230628,105200,28534576400,65600,65600,65700,65600,543
20230628,105100,28498926900,65700,65600,65700,65500,1303
20230628,105000,28413465300,65600,65600,65700,65600,360
20230628,104900,28389842400,65600,65600,65700,65600,531
20230628,104800,28355007900,65600,65500,65600,65500,2489
20230628,104700,28191779100,65500,65500,65600,65500,685
20230628,104600,28146908000,65600,65600,65700,65500,2030
20230628,104500,28013773700,65600,65600,65700,65600,914
20230628,104400,27953798300,65600,65600,65700,65600,845
20230628,104300,27898345100,65600,65600,65700,65600,1318
20230628,104200,27811835500,65600,65600,65700,65600,1363
20230628,104100,27722343500,65600,65600,65700,65600,1958
20230628,104000,27593886000,65600,65700,65700,65600,2082
20230628,103900,27457162400,65800,65700,65800,65700,759
20230628,103800,27407262400,65700,65700,65800,65700,455
20230628,103700,27377368000,65700,65800,65800,65700,2401
20230628,103600,27219393500,65800,65900,65900,65800,572
20230628,103500,27181747000,65900,65800,65900,65800,543
20230628,103400,27146001600,65800,65900,66000,65800,1866
20230628,103300,27023087700,65900,65900,66000,65900,613
20230628,103200,26982680300,65900,65900,66000,65900,676
20230628,103100,26938131200,66000,66100,66100,65900,937
20230628,103000,26876272400,66100,66000,66200,65900,1079
20230628,102900,26805010200,66000,66000,66100,65900,737
20230628,102800,26756384700,66000,66000,66000,65900,949
20230628,102700,26693780300,66000,66100,66200,66000,2030
20230628,102600,26559612500,66100,66100,66100,66000,621
20230628,102500,26518584900,66100,66000,66100,66000,693
20230628,102400,26472798200,66100,66000,66100,66000,915
20230628,102300,26412368800,66000,66000,66000,65900,1054
20230628,102200,26342831400,66000,66000,66100,65900,1124
20230628,102100,26268617100,66000,65900,66100,65900,815
20230628,102000,26214842500,65900,65900,66000,65900,1290
20230628,101900,26129771300,65900,65700,66100,65700,2872
20230628,101800,25940660600,65700,65800,65900,65700,3106
20230628,101700,25736333500,65800,66000,66100,65800,2381
20230628,101600,25579245700,66000,66100,66200,66000,2093
20230628,101500,25440810700,66100,66400,66500,66100,6662
20230628,101400,24998593800,66500,66300,66500,66200,12401
20230628,101300,24174670500,66200,66200,66300,66100,2098
20230628,101200,24035768400,66300,66200,66300,66200,3135
20230628,101100,23827990800,66300,66200,66300,66200,2766
20230628,101000,23644649800,66200,66100,66300,66000,5165
20230628,100900,23302918100,66100,66100,66200,66000,3214
20230628,100800,23090510400,66100,66200,66200,66000,2863
20230628,100700,22901239400,66200,65900,66200,65900,4454
20230628,100600,22606978200,65900,65900,66000,65900,852
20230628,100500,22550780000,66000,65800,66000,65800,1971
20230628,100400,22420873700,65800,65900,65900,65700,3110
20230628,100300,22216168700,65800,65600,65900,65600,4738
20230628,100200,21904295600,65700,65600,65700,65600,2308
20230628,100100,21752824700,65600,65600,65700,65500,1737
20230628,100000,21638850100,65600,65400,65700,65400,979
20230628,095900,21574637500,65400,65400,65700,65400,1997
20230628,095800,21443746600,65400,65400,65500,65400,610
20230628,095700,21403836400,65400,65400,65500,65300,1240
20230628,095600,21322733200,65500,65200,65500,65200,957
20230628,095500,21260137400,65400,65200,65400,65100,3559
20230628,095400,21028044000,65200,65200,65300,65100,3791
20230628,095300,20780918900,65200,65200,65300,65200,1055
20230628,095200,20712119500,65200,65200,65300,65200,4853
20230628,095100,20395621200,65300,65300,65300,65200,956
20230628,095000,20333228600,65200,65200,65300,65200,740
20230628,094900,20284964500,65300,65200,65300,65200,3119
20230628,094800,20081420900,65200,65200,65300,65200,1264
20230628,094700,19998957400,65200,65300,65400,65200,4876
20230628,094600,19680588900,65300,65300,65400,65300,644
20230628,094500,19638524200,65300,65300,65400,65300,651
20230628,094400,19596004500,65400,65300,65400,65300,1109
20230628,094300,19523574400,65300,65300,65400,65300,889
20230628,094200,19465522100,65300,65300,65400,65300,1612
20230628,094100,19360248600,65300,65400,65400,65300,1231
20230628,094000,19279854300,65400,65500,65500,65300,7718
20230628,093900,18775653300,65400,65400,65500,65400,2480
20230628,093800,18613384300,65500,65400,65500,65400,3592
20230628,093700,18378421500,65400,65500,65600,65400,1559
20230628,093600,18276388900,65500,65600,65600,65500,1870
20230628,093500,18153821100,65600,65800,65800,65600,1088
20230628,093400,18082378300,65800,65700,65800,65700,1781
20230628,093300,17965360400,65700,65800,65800,65600,1499
20230628,093200,17866869500,65700,65700,65800,65600,1877
20230628,093100,17743545800,65700,66000,66100,65700,6469
20230628,093000,17316586400,66100,66100,66100,66000,1309
20230628,092900,17230103100,66000,66100,66100,66000,4233
20230628,092800,16950517600,66000,66000,66100,65900,6191
20230628,092700,16541569800,66000,65700,66000,65700,8681
20230628,092600,15968888900,65700,65700,65900,65500,3945
20230628,092500,15709795300,65700,65500,65700,65500,4337
20230628,092400,15425374500,65500,65500,65600,65400,4489
20230628,092300,15131281200,65500,65400,65500,65400,3080
20230628,092200,14929714000,65500,65500,65600,65400,3943
20230628,092100,14671485300,65500,65500,65600,65500,941
20230628,092000,14609830300,65500,65600,65700,65500,2223
20230628,091900,14463980100,65600,65500,65700,65500,6482
20230628,091800,14038932800,65500,65600,65700,65500,2436
20230628,091700,13879158500,65600,65800,65800,65600,4271
20230628,091600,13598494100,65700,65700,65800,65700,2335
20230628,091500,13444970500,65700,65800,65800,65700,4690
20230628,091400,13136701700,65700,65700,65900,65600,3104
20230628,091300,12932692000,65700,65400,65800,65400,4843
20230628,091200,12615351500,65400,65400,65500,65400,3057
20230628,091100,12415358000,65400,65300,65500,65300,4380
20230628,091000,12128961500,65300,65500,65600,65300,8619
20230628,090900,11565097400,65500,65500,65600,65500,6557
20230628,090800,11135308200,65500,65800,65900,65500,10826
20230628,090700,10424249300,65900,65900,65900,65700,7136
20230628,090600,9954615300,65900,65900,65900,65700,14326
20230628,090500,9012137700,65900,66100,66300,65800,19129
20230628,090400,7748762500,66100,66100,66300,66000,12716
20230628,090300,6907399200,66100,66500,66600,66100,12914
20230628,090200,6050708800,66500,66100,66600,66100,19329
20230628,090100,4767679500,66100,66100,66500,66000,25499
20230628,090000,3077578300,66100,66200,66300,66000,46420