KissMeData/340930/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204100,1534559950,17240,17240,17240,17240,3115
20230628,204000,1534559950,17240,17240,17240,17240,0
20230628,203900,1534559950,17240,17240,17240,17240,0
20230628,203800,1534559950,17240,17240,17240,17240,0
20230628,203700,1534559950,17240,17240,17240,17240,0
20230628,203600,1534559950,17240,17240,17240,17240,0
20230628,203500,1534559950,17240,17240,17240,17240,0
20230628,203400,1534559950,17240,17240,17240,17240,0
20230628,203300,1534559950,17240,17240,17240,17240,0
20230628,203200,1534559950,17240,17240,17240,17240,0
20230628,203100,1534559950,17240,17240,17240,17240,0
20230628,203000,1534559950,17240,17240,17240,17240,0
20230628,202900,1534559950,17240,17240,17240,17240,0
20230628,202800,1534559950,17240,17240,17240,17240,0
20230628,202700,1534559950,17240,17240,17240,17240,0
20230628,202600,1534559950,17240,17240,17240,17240,0
20230628,202500,1534559950,17240,17240,17240,17240,0
20230628,202400,1534559950,17240,17240,17240,17240,0
20230628,202300,1534559950,17240,17240,17240,17240,0
20230628,202200,1534559950,17240,17240,17240,17240,0
20230628,202100,1534559950,17240,17240,17240,17240,0
20230628,202000,1534559950,17240,17240,17240,17240,0
20230628,201900,1534559950,17240,17240,17240,17240,0
20230628,201800,1534559950,17240,17240,17240,17240,0
20230628,201700,1534559950,17240,17240,17240,17240,0
20230628,201600,1534559950,17240,17240,17240,17240,0
20230628,201500,1534559950,17240,17240,17240,17240,0
20230628,201400,1534559950,17240,17240,17240,17240,0
20230628,201300,1534559950,17240,17240,17240,17240,0
20230628,201200,1534559950,17240,17240,17240,17240,0
20230628,201100,1534559950,17240,17240,17240,17240,3115
20230628,201000,1534559950,17240,17240,17240,17240,0
20230628,200900,1534559950,17240,17240,17240,17240,0
20230628,200800,1534559950,17240,17240,17240,17240,0
20230628,200700,1534559950,17240,17240,17240,17240,0
20230628,200600,1534559950,17240,17240,17240,17240,0
20230628,200500,1534559950,17240,17240,17240,17240,0
20230628,200400,1534559950,17240,17240,17240,17240,0
20230628,200300,1534559950,17240,17240,17240,17240,0
20230628,200200,1534559950,17240,17240,17240,17240,0
20230628,200100,1534559950,17240,17240,17240,17240,0
20230628,200000,1534559950,17240,17240,17240,17240,0
20230628,195900,1534559950,17240,17240,17240,17240,0
20230628,195800,1534559950,17240,17240,17240,17240,0
20230628,195700,1534559950,17240,17240,17240,17240,0
20230628,195600,1534559950,17240,17240,17240,17240,0
20230628,195500,1534559950,17240,17240,17240,17240,0
20230628,195400,1534559950,17240,17240,17240,17240,0
20230628,195300,1534559950,17240,17240,17240,17240,0
20230628,195200,1534559950,17240,17240,17240,17240,0
20230628,195100,1534559950,17240,17240,17240,17240,0
20230628,195000,1534559950,17240,17240,17240,17240,0
20230628,194900,1534559950,17240,17240,17240,17240,0
20230628,194800,1534559950,17240,17240,17240,17240,0
20230628,194700,1534559950,17240,17240,17240,17240,0
20230628,194600,1534559950,17240,17240,17240,17240,0
20230628,194500,1534559950,17240,17240,17240,17240,0
20230628,194400,1534559950,17240,17240,17240,17240,0
20230628,194300,1534559950,17240,17240,17240,17240,0
20230628,194200,1534559950,17240,17240,17240,17240,0
20230628,194100,1534559950,17240,17240,17240,17240,3115
20230628,194000,1534559950,17240,17240,17240,17240,0
20230628,193900,1534559950,17240,17240,17240,17240,0
20230628,193800,1534559950,17240,17240,17240,17240,0
20230628,193700,1534559950,17240,17240,17240,17240,0
20230628,193600,1534559950,17240,17240,17240,17240,0
20230628,193500,1534559950,17240,17240,17240,17240,0
20230628,193400,1534559950,17240,17240,17240,17240,0
20230628,193300,1534559950,17240,17240,17240,17240,0
20230628,193200,1534559950,17240,17240,17240,17240,0
20230628,193100,1534559950,17240,17240,17240,17240,0
20230628,193000,1534559950,17240,17240,17240,17240,0
20230628,192900,1534559950,17240,17240,17240,17240,0
20230628,192800,1534559950,17240,17240,17240,17240,0
20230628,192700,1534559950,17240,17240,17240,17240,0
20230628,192600,1534559950,17240,17240,17240,17240,0
20230628,192500,1534559950,17240,17240,17240,17240,0
20230628,192400,1534559950,17240,17240,17240,17240,0
20230628,192300,1534559950,17240,17240,17240,17240,0
20230628,192200,1534559950,17240,17240,17240,17240,0
20230628,192100,1534559950,17240,17240,17240,17240,0
20230628,192000,1534559950,17240,17240,17240,17240,0
20230628,191900,1534559950,17240,17240,17240,17240,0
20230628,191800,1534559950,17240,17240,17240,17240,0
20230628,191700,1534559950,17240,17240,17240,17240,0
20230628,191600,1534559950,17240,17240,17240,17240,0
20230628,191500,1534559950,17240,17240,17240,17240,0
20230628,191400,1534559950,17240,17240,17240,17240,0
20230628,191300,1534559950,17240,17240,17240,17240,0
20230628,191200,1534559950,17240,17240,17240,17240,0
20230628,191100,1534559950,17240,17240,17240,17240,3115
20230628,191000,1534559950,17240,17240,17240,17240,0
20230628,190900,1534559950,17240,17240,17240,17240,0
20230628,190800,1534559950,17240,17240,17240,17240,0
20230628,190700,1534559950,17240,17240,17240,17240,0
20230628,190600,1534559950,17240,17240,17240,17240,0
20230628,190500,1534559950,17240,17240,17240,17240,0
20230628,190400,1534559950,17240,17240,17240,17240,0
20230628,190300,1534559950,17240,17240,17240,17240,0
20230628,190200,1534559950,17240,17240,17240,17240,0
20230628,190100,1534559950,17240,17240,17240,17240,0
20230628,190000,1534559950,17240,17240,17240,17240,0
20230628,185900,1534559950,17240,17240,17240,17240,0
20230628,185800,1534559950,17240,17240,17240,17240,0
20230628,185700,1534559950,17240,17240,17240,17240,0
20230628,185600,1534559950,17240,17240,17240,17240,0
20230628,185500,1534559950,17240,17240,17240,17240,0
20230628,185400,1534559950,17240,17240,17240,17240,0
20230628,185300,1534559950,17240,17240,17240,17240,0
20230628,185200,1534559950,17240,17240,17240,17240,0
20230628,185100,1534559950,17240,17240,17240,17240,0
20230628,185000,1534559950,17240,17240,17240,17240,0
20230628,184900,1534559950,17240,17240,17240,17240,0
20230628,184800,1534559950,17240,17240,17240,17240,0
20230628,184700,1534559950,17240,17240,17240,17240,0
20230628,184600,1534559950,17240,17240,17240,17240,0
20230628,184500,1534559950,17240,17240,17240,17240,0
20230628,184400,1534559950,17240,17240,17240,17240,0
20230628,184300,1534559950,17240,17240,17240,17240,0
20230628,184200,1534559950,17240,17240,17240,17240,0
20230628,184100,1534559950,17240,17240,17240,17240,3115
20230628,184000,1534559950,17240,17240,17240,17240,0
20230628,183900,1534559950,17240,17240,17240,17240,0
20230628,183800,1534559950,17240,17240,17240,17240,0
20230628,183700,1534559950,17240,17240,17240,17240,0
20230628,183600,1534559950,17240,17240,17240,17240,0
20230628,183500,1534559950,17240,17240,17240,17240,0
20230628,183400,1534559950,17240,17240,17240,17240,0
20230628,183300,1534559950,17240,17240,17240,17240,0
20230628,183200,1534559950,17240,17240,17240,17240,0
20230628,183100,1534559950,17240,17240,17240,17240,0
20230628,183000,1534559950,17240,17240,17240,17240,0
20230628,182900,1534559950,17240,17240,17240,17240,0
20230628,182800,1534559950,17240,17240,17240,17240,0
20230628,182700,1534559950,17240,17240,17240,17240,0
20230628,182600,1534559950,17240,17240,17240,17240,0
20230628,182500,1534559950,17240,17240,17240,17240,0
20230628,182400,1534559950,17240,17240,17240,17240,0
20230628,182300,1534559950,17240,17240,17240,17240,0
20230628,182200,1534559950,17240,17240,17240,17240,0
20230628,182100,1534559950,17240,17240,17240,17240,0
20230628,182000,1534559950,17240,17240,17240,17240,0
20230628,181900,1534559950,17240,17240,17240,17240,0
20230628,181800,1534559950,17240,17240,17240,17240,0
20230628,181700,1534559950,17240,17240,17240,17240,0
20230628,181600,1534559950,17240,17240,17240,17240,0
20230628,181500,1534559950,17240,17240,17240,17240,0
20230628,181400,1534559950,17240,17240,17240,17240,0
20230628,181300,1534559950,17240,17240,17240,17240,0
20230628,181200,1534559950,17240,17240,17240,17240,0
20230628,181100,1534559950,17240,17240,17240,17240,3115
20230628,181000,1534559950,17240,17240,17240,17240,0
20230628,180900,1534559950,17240,17240,17240,17240,0
20230628,180800,1534559950,17240,17240,17240,17240,0
20230628,180700,1534559950,17240,17240,17240,17240,0
20230628,180600,1534559950,17240,17240,17240,17240,0
20230628,180500,1534559950,17240,17240,17240,17240,0
20230628,180400,1534559950,17240,17240,17240,17240,0
20230628,180300,1534559950,17240,17240,17240,17240,0
20230628,180200,1534559950,17240,17240,17240,17240,0
20230628,180100,1534559950,17240,17240,17240,17240,0
20230628,180000,1534559950,17240,17240,17240,17240,0
20230628,175900,1534559950,17240,17240,17240,17240,0
20230628,175800,1534559950,17240,17240,17240,17240,0
20230628,175700,1534559950,17240,17240,17240,17240,0
20230628,175600,1534559950,17240,17240,17240,17240,0
20230628,175500,1534559950,17240,17240,17240,17240,0
20230628,175400,1534559950,17240,17240,17240,17240,0
20230628,175300,1534559950,17240,17240,17240,17240,0
20230628,175200,1534559950,17240,17240,17240,17240,0
20230628,175100,1534559950,17240,17240,17240,17240,0
20230628,175000,1534559950,17240,17240,17240,17240,0
20230628,174900,1534559950,17240,17240,17240,17240,0
20230628,174800,1534559950,17240,17240,17240,17240,0
20230628,174700,1534559950,17240,17240,17240,17240,0
20230628,174600,1534559950,17240,17240,17240,17240,0
20230628,174500,1534559950,17240,17240,17240,17240,0
20230628,174400,1534559950,17240,17240,17240,17240,0
20230628,174300,1534559950,17240,17240,17240,17240,0
20230628,174200,1534559950,17240,17240,17240,17240,0
20230628,174100,1534559950,17240,17240,17240,17240,3115
20230628,174000,1534559950,17240,17240,17240,17240,0
20230628,173900,1534559950,17240,17240,17240,17240,0
20230628,173800,1534559950,17240,17240,17240,17240,0
20230628,173700,1534559950,17240,17240,17240,17240,0
20230628,173600,1534559950,17240,17240,17240,17240,0
20230628,173500,1534559950,17240,17240,17240,17240,0
20230628,173400,1534559950,17240,17240,17240,17240,0
20230628,173300,1534559950,17240,17240,17240,17240,0
20230628,173200,1534559950,17240,17240,17240,17240,0
20230628,173100,1534559950,17240,17240,17240,17240,0
20230628,173000,1534559950,17240,17240,17240,17240,0
20230628,172900,1534559950,17240,17240,17240,17240,0
20230628,172800,1534559950,17240,17240,17240,17240,0
20230628,172700,1534559950,17240,17240,17240,17240,0
20230628,172600,1534559950,17240,17240,17240,17240,0
20230628,172500,1534559950,17240,17240,17240,17240,0
20230628,172400,1534559950,17240,17240,17240,17240,0
20230628,172300,1534559950,17240,17240,17240,17240,0
20230628,172200,1534559950,17240,17240,17240,17240,0
20230628,172100,1534559950,17240,17240,17240,17240,0
20230628,172000,1534559950,17240,17240,17240,17240,0
20230628,171900,1534559950,17240,17240,17240,17240,0
20230628,171800,1534559950,17240,17240,17240,17240,0
20230628,171700,1534559950,17240,17240,17240,17240,0
20230628,171600,1534559950,17240,17240,17240,17240,0
20230628,171500,1534559950,17240,17240,17240,17240,0
20230628,171400,1534559950,17240,17240,17240,17240,0
20230628,171300,1534559950,17240,17240,17240,17240,0
20230628,171200,1534559950,17240,17240,17240,17240,0
20230628,171100,1534559950,17240,17240,17240,17240,3115
20230628,171000,1534559950,17240,17240,17240,17240,0
20230628,170900,1534559950,17240,17240,17240,17240,0
20230628,170800,1534559950,17240,17240,17240,17240,0
20230628,170700,1534559950,17240,17240,17240,17240,0
20230628,170600,1534559950,17240,17240,17240,17240,0
20230628,170500,1534559950,17240,17240,17240,17240,0
20230628,170400,1534559950,17240,17240,17240,17240,0
20230628,170300,1534559950,17240,17240,17240,17240,0
20230628,170200,1534559950,17240,17240,17240,17240,0
20230628,170100,1534559950,17240,17240,17240,17240,0
20230628,170000,1534559950,17240,17240,17240,17240,0
20230628,165900,1534559950,17240,17240,17240,17240,0
20230628,165800,1534559950,17240,17240,17240,17240,0
20230628,165700,1534559950,17240,17240,17240,17240,0
20230628,165600,1534559950,17240,17240,17240,17240,0
20230628,165500,1534559950,17240,17240,17240,17240,0
20230628,165400,1534559950,17240,17240,17240,17240,0
20230628,165300,1534559950,17240,17240,17240,17240,0
20230628,165200,1534559950,17240,17240,17240,17240,0
20230628,165100,1534559950,17240,17240,17240,17240,0
20230628,165000,1534559950,17240,17240,17240,17240,0
20230628,164900,1534559950,17240,17240,17240,17240,0
20230628,164800,1534559950,17240,17240,17240,17240,0
20230628,164700,1534559950,17240,17240,17240,17240,0
20230628,164600,1534559950,17240,17240,17240,17240,0
20230628,164500,1534559950,17240,17240,17240,17240,0
20230628,164400,1534559950,17240,17240,17240,17240,0
20230628,164300,1534559950,17240,17240,17240,17240,0
20230628,164200,1534559950,17240,17240,17240,17240,0
20230628,164100,1534559950,17240,17240,17240,17240,3115
20230628,164000,1534559950,17240,17240,17240,17240,0
20230628,163900,1534559950,17240,17240,17240,17240,0
20230628,163800,1534559950,17240,17240,17240,17240,0
20230628,163700,1534559950,17240,17240,17240,17240,0
20230628,163600,1534559950,17240,17240,17240,17240,0
20230628,163500,1534559950,17240,17240,17240,17240,0
20230628,163400,1534559950,17240,17240,17240,17240,0
20230628,163300,1534559950,17240,17240,17240,17240,0
20230628,163200,1534559950,17240,17240,17240,17240,0
20230628,163100,1534559950,17240,17240,17240,17240,0
20230628,163000,1534559950,17240,17240,17240,17240,0
20230628,162900,1534559950,17240,17240,17240,17240,0
20230628,162800,1534559950,17240,17240,17240,17240,0
20230628,162700,1534559950,17240,17240,17240,17240,0
20230628,162600,1534559950,17240,17240,17240,17240,0
20230628,162500,1534559950,17240,17240,17240,17240,0
20230628,162400,1534559950,17240,17240,17240,17240,0
20230628,162300,1534559950,17240,17240,17240,17240,0
20230628,162200,1534559950,17240,17240,17240,17240,0
20230628,162100,1534559950,17240,17240,17240,17240,0
20230628,162000,1534559950,17240,17240,17240,17240,0
20230628,161900,1534559950,17240,17240,17240,17240,0
20230628,161800,1534559950,17240,17240,17240,17240,0
20230628,161700,1534559950,17240,17240,17240,17240,0
20230628,161600,1534559950,17240,17240,17240,17240,0
20230628,161500,1534559950,17240,17240,17240,17240,0
20230628,161400,1534559950,17240,17240,17240,17240,0
20230628,161300,1534559950,17240,17240,17240,17240,0
20230628,161200,1534559950,17240,17240,17240,17240,0
20230628,161100,1534559950,17240,17240,17240,17240,3115
20230628,161000,1534559950,17240,17240,17240,17240,0
20230628,160900,1534559950,17240,17240,17240,17240,0
20230628,160800,1534559950,17240,17240,17240,17240,0
20230628,160700,1534559950,17240,17240,17240,17240,0
20230628,160600,1534559950,17240,17240,17240,17240,0
20230628,160500,1534559950,17240,17240,17240,17240,0
20230628,160400,1534559950,17240,17240,17240,17240,0
20230628,160300,1534559950,17240,17240,17240,17240,0
20230628,160200,1534559950,17240,17240,17240,17240,0
20230628,160100,1534559950,17240,17240,17240,17240,0
20230628,160000,1534559950,17240,17240,17240,17240,0
20230628,155900,1534559950,17240,17240,17240,17240,0
20230628,155800,1534559950,17240,17240,17240,17240,0
20230628,155700,1534559950,17240,17240,17240,17240,0
20230628,155600,1534559950,17240,17240,17240,17240,0
20230628,155500,1534559950,17240,17240,17240,17240,0
20230628,155400,1534559950,17240,17240,17240,17240,0
20230628,155300,1534559950,17240,17240,17240,17240,0
20230628,155200,1534559950,17240,17240,17240,17240,0
20230628,155100,1534559950,17240,17240,17240,17240,0
20230628,155000,1534559950,17240,17240,17240,17240,0
20230628,154900,1534559950,17240,17240,17240,17240,0
20230628,154800,1534559950,17240,17240,17240,17240,0
20230628,154700,1534559950,17240,17240,17240,17240,0
20230628,154600,1534559950,17240,17240,17240,17240,0
20230628,154500,1534559950,17240,17240,17240,17240,0
20230628,154400,1534559950,17240,17240,17240,17240,0
20230628,154300,1534559950,17240,17240,17240,17240,0
20230628,154200,1534559950,17240,17240,17240,17240,0
20230628,154100,1534559950,17240,17240,17240,17240,3115
20230628,154000,1534559950,17240,17240,17240,17240,0
20230628,153900,1534559950,17240,17240,17240,17240,0
20230628,153800,1534559950,17240,17240,17240,17240,0
20230628,153700,1534559950,17240,17240,17240,17240,0
20230628,153600,1534559950,17240,17240,17240,17240,0
20230628,153500,1534559950,17240,17240,17240,17240,0
20230628,153400,1534559950,17240,17240,17240,17240,0
20230628,153300,1534559950,17240,17240,17240,17240,0
20230628,153200,1534559950,17240,17240,17240,17240,0
20230628,153100,1534559950,17240,17240,17240,17240,0
20230628,153000,1534559950,17240,17240,17240,17240,3115
20230628,152900,1480857350,17290,17290,17290,17290,0
20230628,152800,1480857350,17290,17290,17290,17290,0
20230628,152700,1480857350,17290,17290,17290,17290,0
20230628,152600,1480857350,17290,17290,17290,17290,0
20230628,152500,1480857350,17290,17290,17290,17290,0
20230628,152400,1480857350,17290,17290,17290,17290,0
20230628,152300,1480857350,17290,17290,17290,17290,0
20230628,152200,1480857350,17290,17290,17290,17290,0
20230628,152100,1480857350,17290,17290,17290,17290,0
20230628,152000,1480857350,17290,17290,17290,17290,0
20230628,151900,1480857350,17290,17280,17290,17260,1150
20230628,151800,1460993020,17260,17260,17270,17260,793
20230628,151700,1447301430,17300,17290,17300,17260,1536
20230628,151600,1420780480,17290,17290,17290,17270,311
20230628,151500,1415406970,17290,17310,17310,17290,3990
20230628,151400,1346381250,17310,17310,17310,17310,110
20230628,151300,1344477150,17310,17310,17310,17310,712
20230628,151200,1332152430,17310,17320,17320,17310,109
20230628,151100,1330264950,17330,17320,17330,17310,1464
20230628,151000,1304917790,17330,17320,17330,17320,38
20230628,150900,1304259380,17320,17330,17330,17320,73
20230628,150800,1302994920,17320,17330,17330,17320,926
20230628,150700,1286956570,17330,17320,17330,17320,92
20230628,150600,1285362620,17320,17320,17320,17320,32
20230628,150500,1284808380,17330,17320,17330,17320,90
20230628,150400,1283249010,17320,17330,17330,17320,130
20230628,150300,1280997210,17330,17340,17340,17330,406
20230628,150200,1273961070,17340,17340,17350,17340,684
20230628,150100,1262100090,17340,17350,17350,17340,2088
20230628,150000,1225882900,17350,17350,17350,17350,253
20230628,145900,1221493350,17350,17350,17350,17350,98
20230628,145800,1219793050,17350,17350,17350,17350,653
20230628,145700,1208463500,17360,17360,17360,17350,99
20230628,145600,1206745060,17350,17360,17360,17350,129
20230628,145500,1204505720,17370,17370,17370,17370,692
20230628,145400,1192485680,17370,17370,17380,17370,644
20230628,145300,1181297400,17370,17370,17370,17370,253
20230628,145200,1176902790,17380,17380,17380,17380,64
20230628,145100,1175790470,17380,17370,17380,17370,37
20230628,145000,1175147770,17370,17380,17380,17370,51
20230628,144900,1174261890,17370,17370,17370,17370,2
20230628,144800,1174227150,17370,17370,17370,17370,0
20230628,144700,1174227150,17370,17370,17370,17370,100
20230628,144600,1172490150,17370,17370,17370,17370,1
20230628,144500,1172472780,17380,17380,17380,17380,10
20230628,144400,1172298980,17370,17380,17380,17370,15
20230628,144300,1172038330,17380,17380,17380,17380,4
20230628,144200,1171968810,17370,17370,17370,17370,0
20230628,144100,1171968810,17370,17380,17380,17370,130
20230628,144000,1169710310,17370,17370,17370,17370,209
20230628,143900,1166079980,17370,17370,17370,17370,0
20230628,143800,1166079980,17370,17380,17380,17370,23
20230628,143700,1165680350,17380,17370,17380,17370,277
20230628,143600,1160868850,17360,17350,17360,17350,545
20230628,143500,1151413030,17350,17350,17350,17350,70
20230628,143400,1150198530,17350,17350,17350,17350,0
20230628,143300,1150198530,17350,17350,17350,17350,210
20230628,143200,1146555030,17350,17350,17350,17350,22
20230628,143100,1146173330,17350,17350,17350,17350,14
20230628,143000,1145930430,17350,17350,17350,17350,0
20230628,142900,1145930430,17350,17350,17350,17350,0
20230628,142800,1145930430,17350,17350,17350,17350,0
20230628,142700,1145930430,17350,17350,17350,17350,0
20230628,142600,1145930430,17350,17350,17350,17350,0
20230628,142500,1145930430,17350,17350,17350,17350,0
20230628,142400,1145930430,17350,17350,17350,17350,0
20230628,142300,1145930430,17350,17360,17360,17350,330
20230628,142200,1140202630,17350,17360,17360,17350,63
20230628,142100,1139108980,17360,17360,17360,17360,0
20230628,142000,1139108980,17360,17370,17370,17360,6
20230628,141900,1139004790,17350,17350,17350,17350,85
20230628,141800,1137530040,17350,17350,17350,17350,0
20230628,141700,1137530040,17350,17350,17350,17350,0
20230628,141600,1137530040,17350,17360,17360,17350,175
20230628,141500,1134493390,17360,17350,17360,17350,17
20230628,141400,1134198390,17360,17360,17360,17360,5
20230628,141300,1134111590,17350,17350,17350,17350,96
20230628,141200,1132445990,17350,17350,17350,17350,216
20230628,141100,1128698390,17350,17350,17350,17350,6
20230628,141000,1128594290,17350,17350,17350,17350,0
20230628,140900,1128594290,17350,17360,17360,17350,234
20230628,140800,1124533650,17360,17360,17360,17360,10
20230628,140700,1124360050,17380,17380,17380,17380,0
20230628,140600,1124360050,17380,17390,17390,17380,7
20230628,140500,1124238330,17390,17390,17390,17390,2
20230628,140400,1124203550,17390,17390,17390,17390,0
20230628,140300,1124203550,17390,17390,17390,17390,5
20230628,140200,1124116600,17390,17390,17390,17390,161
20230628,140100,1121316810,17400,17380,17400,17380,132
20230628,140000,1119021230,17370,17350,17370,17350,103
20230628,135900,1117232780,17360,17360,17360,17360,200
20230628,135800,1113760780,17340,17350,17360,17340,717
20230628,135700,1101320360,17350,17350,17350,17350,0
20230628,135600,1101320360,17350,17350,17350,17350,138
20230628,135500,1098926060,17350,17350,17350,17350,95
20230628,135400,1097277810,17360,17360,17360,17360,5
20230628,135300,1097191010,17370,17370,17370,17370,0
20230628,135200,1097191010,17370,17350,17370,17350,3
20230628,135100,1097138940,17350,17350,17350,17350,0
20230628,135000,1097138940,17350,17350,17350,17350,0
20230628,134900,1097138940,17350,17350,17350,17350,80
20230628,134800,1095750940,17350,17350,17350,17350,0
20230628,134700,1095750940,17350,17350,17350,17350,222
20230628,134600,1091899240,17340,17350,17350,17340,56
20230628,134500,1090928140,17350,17360,17360,17350,449
20230628,134400,1083137980,17350,17350,17350,17350,30
20230628,134300,1082617480,17350,17350,17350,17350,0
20230628,134200,1082617480,17350,17370,17370,17350,16
20230628,134100,1082339860,17350,17370,17370,17350,78
20230628,134000,1080986150,17370,17370,17370,17370,1
20230628,133900,1080968780,17350,17350,17350,17350,0
20230628,133800,1080968780,17350,17350,17350,17350,0
20230628,133700,1080968780,17350,17350,17350,17350,0
20230628,133600,1080968780,17350,17350,17350,17350,0
20230628,133500,1080968780,17350,17350,17350,17350,2
20230628,133400,1080934080,17380,17350,17380,17350,81
20230628,133300,1079527800,17350,17350,17350,17350,0
20230628,133200,1079527800,17350,17370,17370,17350,981
20230628,133100,1062499160,17380,17380,17380,17380,50
20230628,133000,1061630160,17370,17370,17370,17370,6
20230628,132900,1061525940,17380,17380,17380,17380,30
20230628,132800,1061004540,17450,17450,17450,17450,0
20230628,132700,1061004540,17450,17450,17450,17450,0
20230628,132600,1061004540,17450,17360,17450,17360,330
20230628,132500,1055264350,17360,17360,17360,17360,0
20230628,132400,1055264350,17360,17360,17360,17360,100
20230628,132300,1053528350,17370,17350,17370,17350,236
20230628,132200,1049431270,17360,17350,17360,17350,47
20230628,132100,1048615500,17350,17350,17350,17350,524
20230628,132000,1039524100,17350,17350,17350,17350,646
20230628,131900,1028316000,17350,17350,17350,17350,160
20230628,131800,1025540000,17350,17340,17350,17340,485
20230628,131700,1017125900,17340,17350,17350,17340,1168
20230628,131600,996871820,17350,17350,17350,17350,165
20230628,131500,994009070,17350,17370,17370,17350,3037
20230628,131400,941315390,17380,17380,17380,17380,0
20230628,131300,941315390,17380,17380,17380,17380,40
20230628,131200,940620190,17380,17370,17380,17370,12
20230628,131100,940411730,17370,17370,17370,17370,100
20230628,131000,938674730,17370,17370,17370,17370,0
20230628,130900,938674730,17370,17360,17370,17360,166
20230628,130800,935792470,17360,17360,17360,17360,0
20230628,130700,935792470,17360,17350,17370,17350,889
20230628,130600,920362780,17350,17360,17370,17350,1996
20230628,130500,885712820,17370,17360,17370,17360,77
20230628,130400,884376000,17370,17370,17370,17360,178
20230628,130300,881285640,17370,17390,17390,17370,5669
20230628,130200,782737350,17440,17440,17440,17440,0
20230628,130100,782737350,17440,17440,17440,17440,10
20230628,130000,782562950,17390,17390,17390,17390,128
20230628,125900,780337030,17400,17400,17400,17400,103
20230628,125800,778544830,17440,17400,17440,17400,51
20230628,125700,777657390,17390,17400,17400,17390,450
20230628,125600,769831390,17400,17400,17400,17400,0
20230628,125500,769831390,17400,17400,17400,17400,400
20230628,125400,762871390,17390,17390,17390,17390,50
20230628,125300,762001890,17390,17390,17390,17390,0
20230628,125200,762001890,17390,17400,17400,17390,372
20230628,125100,755530180,17400,17410,17410,17400,454
20230628,125000,747629650,17410,17400,17410,17400,423
20230628,124900,740268930,17410,17400,17410,17400,289
20230628,124800,735238640,17400,17410,17410,17400,352
20230628,124700,729113400,17410,17410,17450,17410,604
20230628,124600,718589960,17410,17410,17410,17410,10
20230628,124500,718415860,17410,17410,17410,17410,100
20230628,124400,716674860,17410,17410,17410,17410,21
20230628,124300,716309250,17420,17420,17420,17410,278
20230628,124200,711467490,17430,17430,17430,17430,0
20230628,124100,711467490,17430,17430,17470,17430,166
20230628,124000,708571070,17430,17410,17430,17410,14
20230628,123900,708327090,17410,17410,17410,17410,38
20230628,123800,707665510,17410,17410,17410,17410,0
20230628,123700,707665510,17410,17410,17410,17410,2
20230628,123600,707630690,17410,17410,17410,17410,12
20230628,123500,707421770,17410,17410,17410,17410,86
20230628,123400,705924510,17410,17410,17410,17410,0
20230628,123300,705924510,17410,17410,17410,17410,0
20230628,123200,705924510,17410,17410,17410,17410,0
20230628,123100,705924510,17410,17410,17410,17410,78
20230628,123000,704566530,17410,17410,17410,17410,5
20230628,122900,704479480,17410,17410,17410,17410,100
20230628,122800,702738480,17410,17400,17410,17400,581
20230628,122700,692627840,17410,17410,17410,17410,3
20230628,122600,692575610,17410,17410,17410,17410,115
20230628,122500,690573460,17410,17410,17410,17410,3
20230628,122400,690521230,17410,17410,17410,17410,7
20230628,122300,690399360,17410,17410,17410,17410,415
20230628,122200,683174210,17410,17410,17410,17410,535
20230628,122100,673859860,17410,17410,17410,17410,0
20230628,122000,673859860,17410,17410,17410,17410,0
20230628,121900,673859860,17410,17410,17410,17410,0
20230628,121800,673859860,17410,17420,17420,17410,58
20230628,121700,672849580,17410,17420,17420,17410,19
20230628,121600,672518780,17410,17420,17420,17410,16
20230628,121500,672240070,17410,17430,17430,17410,94
20230628,121400,670602180,17450,17460,17460,17450,275
20230628,121300,665802270,17470,17470,17470,17470,5
20230628,121200,665714920,17490,17490,17490,17490,0
20230628,121100,665714920,17490,17490,17490,17490,0
20230628,121000,665714920,17490,17490,17490,17490,0
20230628,120900,665714920,17490,17500,17500,17490,40
20230628,120800,665015120,17500,17490,17500,17490,108
20230628,120700,663125340,17500,17500,17500,17500,0
20230628,120600,663125340,17500,17500,17500,17500,0
20230628,120500,663125340,17500,17490,17500,17490,327
20230628,120400,657406100,17490,17490,17490,17490,1
20230628,120300,657388610,17450,17500,17500,17450,108
20230628,120200,655503610,17450,17450,17450,17450,60
20230628,120100,654456610,17470,17460,17500,17460,322
20230628,120000,648831910,17460,17460,17460,17460,2
20230628,115900,648796990,17460,17460,17460,17460,0
20230628,115800,648796990,17460,17450,17460,17450,100
20230628,115700,647051970,17450,17450,17450,17450,1
20230628,115600,647034520,17450,17430,17450,17430,58
20230628,115500,646023560,17430,17430,17430,17430,0
20230628,115400,646023560,17430,17420,17430,17420,24
20230628,115300,645605430,17410,17420,17420,17410,12
20230628,115200,645396400,17420,17420,17430,17420,33
20230628,115100,644821300,17410,17410,17410,17410,0
20230628,115000,644821300,17410,17410,17410,17410,0
20230628,114900,644821300,17410,17410,17410,17410,84
20230628,114800,643358860,17410,17410,17410,17410,594
20230628,114700,633017320,17410,17410,17410,17410,106
20230628,114600,631171860,17400,17400,17400,17400,8
20230628,114500,631032660,17400,17400,17400,17400,60
20230628,114400,629988660,17410,17410,17410,17410,6
20230628,114300,629884200,17410,17410,17410,17410,20
20230628,114200,629536000,17410,17410,17410,17410,8
20230628,114100,629396720,17400,17400,17400,17400,2
20230628,114000,629361920,17400,17410,17410,17400,18
20230628,113900,629048600,17410,17410,17410,17410,491
20230628,113800,620500290,17400,17400,17400,17400,0
20230628,113700,620500290,17400,17400,17400,17400,0
20230628,113600,620500290,17400,17400,17400,17400,0
20230628,113500,620500290,17400,17400,17400,17400,136
20230628,113400,618133890,17410,17410,17410,17410,1
20230628,113300,618116480,17400,17410,17410,17400,210
20230628,113200,614460480,17410,17410,17410,17410,1
20230628,113100,614443070,17410,17410,17410,17410,0
20230628,113000,614443070,17410,17410,17410,17410,234
20230628,112900,610369130,17410,17420,17420,17410,19
20230628,112800,610038160,17420,17410,17420,17410,67
20230628,112700,608871030,17410,17410,17410,17410,15
20230628,112600,608609880,17410,17410,17410,17410,100
20230628,112500,606868880,17420,17410,17420,17410,59
20230628,112400,605841120,17410,17410,17410,17410,0
20230628,112300,605841120,17410,17420,17420,17410,41
20230628,112200,605126910,17420,17460,17460,17420,522
20230628,112100,596022420,17460,17460,17460,17460,57
20230628,112000,595027200,17450,17460,17460,17450,35
20230628,111900,594416300,17460,17460,17460,17460,25
20230628,111800,593979800,17460,17460,17460,17460,118
20230628,111700,591919520,17470,17470,17470,17470,0
20230628,111600,591919520,17470,17470,17470,17470,167
20230628,111500,589002030,17480,17480,17480,17480,0
20230628,111400,589002030,17480,17480,17480,17480,10
20230628,111300,588827230,17480,17480,17480,17480,290
20230628,111200,583758030,17500,17500,17500,17500,50
20230628,111100,582883030,17500,17510,17510,17500,151
20230628,111000,580240380,17500,17500,17500,17500,200
20230628,110900,576740380,17500,17500,17500,17500,200
20230628,110800,573240380,17500,17500,17500,17500,25
20230628,110700,572802880,17480,17480,17480,17480,110
20230628,110600,570880080,17480,17480,17480,17470,30
20230628,110500,570355830,17480,17490,17490,17480,420
20230628,110400,563013390,17510,17510,17510,17510,0
20230628,110300,563013390,17510,17510,17510,17510,0
20230628,110200,563013390,17510,17510,17510,17510,10
20230628,110100,562838290,17510,17510,17510,17510,151
20230628,110000,560194280,17520,17520,17520,17520,108
20230628,105900,558302120,17510,17510,17510,17510,10
20230628,105800,558127020,17510,17510,17510,17510,60
20230628,105700,557076420,17530,17530,17530,17530,5
20230628,105600,556988770,17530,17530,17530,17530,152
20230628,105500,554324210,17530,17530,17530,17530,136
20230628,105400,551940130,17520,17490,17520,17490,140
20230628,105300,549487570,17490,17480,17490,17480,143
20230628,105200,546987600,17480,17490,17490,17480,34
20230628,105100,546392990,17490,17490,17490,17490,6
20230628,105000,546288050,17500,17520,17520,17500,9
20230628,104900,546130390,17510,17510,17510,17500,146
20230628,104800,543575010,17500,17500,17500,17490,65
20230628,104700,542438030,17500,17500,17500,17500,0
20230628,104600,542438030,17500,17520,17520,17500,130
20230628,104500,540162430,17520,17520,17520,17490,27
20230628,104400,539690140,17510,17510,17510,17510,221
20230628,104300,535820430,17510,17510,17510,17510,73
20230628,104200,534542200,17510,17510,17510,17510,0
20230628,104100,534542200,17510,17510,17510,17510,113
20230628,104000,532563570,17510,17510,17510,17510,196
20230628,103900,529131610,17510,17510,17510,17510,6
20230628,103800,529026550,17510,17510,17510,17510,11
20230628,103700,528833940,17510,17510,17510,17510,116
20230628,103600,526802780,17520,17520,17520,17520,10
20230628,103500,526627580,17520,17520,17520,17520,60
20230628,103400,525576380,17530,17530,17530,17530,69
20230628,103300,524366810,17530,17540,17540,17530,435
20230628,103200,516737860,17530,17530,17530,17520,73
20230628,103100,515458290,17530,17510,17540,17510,728
20230628,103000,502698890,17450,17510,17510,17450,385
20230628,102900,495961240,17500,17490,17500,17490,1064
20230628,102800,477350580,17490,17470,17490,17470,57
20230628,102700,476354190,17470,17450,17470,17450,830
20230628,102600,461868530,17450,17430,17450,17430,110
20230628,102500,459950030,17440,17440,17440,17440,210
20230628,102400,456287630,17450,17450,17450,17450,104
20230628,102300,454472830,17450,17470,17470,17450,46
20230628,102200,453669580,17470,17470,17470,17470,0
20230628,102100,453669580,17470,17470,17470,17470,105
20230628,102000,451835230,17470,17480,17480,17470,2
20230628,101900,451800280,17480,17480,17480,17480,0
20230628,101800,451800280,17480,17480,17480,17480,65
20230628,101700,450664080,17480,17480,17480,17480,30
20230628,101600,450139680,17470,17400,17470,17400,308
20230628,101500,444763210,17400,17400,17400,17400,18
20230628,101400,444450010,17400,17400,17400,17400,173
20230628,101300,441439810,17400,17400,17400,17400,50
20230628,101200,440569810,17400,17400,17400,17400,50
20230628,101100,439699810,17400,17400,17400,17400,11
20230628,101000,439508410,17400,17440,17440,17400,423
20230628,100900,432142580,17450,17450,17450,17450,115
20230628,100800,430135830,17470,17450,17470,17440,406
20230628,100700,423055110,17450,17430,17450,17430,794
20230628,100600,409200950,17450,17440,17450,17430,154
20230628,100500,406515610,17450,17450,17450,17450,60
20230628,100400,405468610,17450,17470,17470,17450,2385
20230628,100300,363837540,17480,17470,17480,17470,86
20230628,100200,362334290,17480,17480,17480,17480,127
20230628,100100,360114330,17480,17480,17480,17480,74
20230628,100000,358820810,17490,17490,17490,17490,1
20230628,095900,358803320,17480,17480,17480,17480,85
20230628,095800,357317520,17490,17470,17490,17470,230
20230628,095700,353298420,17490,17490,17490,17490,11
20230628,095600,353106030,17490,17490,17490,17490,20
20230628,095500,352756230,17490,17490,17490,17490,35
20230628,095400,352144080,17500,17500,17500,17500,0
20230628,095300,352144080,17500,17500,17500,17500,265
20230628,095200,347506580,17500,17500,17500,17450,35
20230628,095100,346894130,17450,17440,17450,17440,410
20230628,095000,339740630,17380,17380,17380,17380,0
20230628,094900,339740630,17380,17390,17390,17380,421
20230628,094800,332423150,17380,17400,17400,17380,200
20230628,094700,328945510,17400,17420,17440,17400,505
20230628,094600,320147150,17400,17400,17400,17400,10
20230628,094500,319973150,17400,17400,17400,17400,0
20230628,094400,319973150,17400,17390,17400,17390,192
20230628,094300,316633460,17380,17390,17390,17380,127
20230628,094200,314426190,17400,17400,17400,17400,830
20230628,094100,299984190,17400,17400,17400,17400,11
20230628,094000,299792790,17400,17400,17400,17400,686
20230628,093900,287856390,17400,17370,17400,17370,20
20230628,093800,287508690,17370,17370,17400,17370,149
20230628,093700,284920440,17370,17370,17400,17370,176
20230628,093600,281863230,17370,17370,17400,17370,55
20230628,093500,280907820,17400,17400,17400,17400,2
20230628,093400,280873020,17350,17350,17350,17350,0
20230628,093300,280873020,17350,17460,17490,17350,5091
20230628,093200,192241030,17490,17460,17490,17460,11
20230628,093100,192048790,17480,17500,17500,17460,468
20230628,093000,183867150,17500,17510,17510,17490,281
20230628,092900,178951030,17510,17510,17510,17510,2
20230628,092800,178916010,17510,17510,17510,17510,29
20230628,092700,178408220,17520,17500,17520,17500,136
20230628,092600,176025770,17490,17520,17520,17490,13
20230628,092500,175798340,17520,17520,17520,17520,36
20230628,092400,175167620,17520,17520,17520,17510,94
20230628,092300,173520840,17520,17530,17530,17520,31
20230628,092200,172977610,17540,17460,17540,17460,698
20230628,092100,160768930,17460,17450,17460,17450,53
20230628,092000,159843610,17450,17460,17460,17450,1028
20230628,091900,141904980,17450,17470,17470,17450,120
20230628,091800,139809780,17470,17460,17470,17460,176
20230628,091700,136735760,17490,17460,17490,17460,165
20230628,091600,133853390,17460,17490,17490,17460,15
20230628,091500,133591400,17490,17450,17500,17450,14
20230628,091400,133346930,17450,17440,17450,17440,53
20230628,091300,132422090,17440,17540,17550,17430,1050
20230628,091200,114059290,17550,17540,17550,17500,254
20230628,091100,109604060,17540,17480,17540,17480,99
20230628,091000,107872980,17480,17430,17480,17420,620
20230628,090900,97045810,17470,17480,17480,17470,15
20230628,090800,96783690,17480,17470,17490,17400,166
20230628,090700,93882960,17470,17470,17470,17400,220
20230628,090600,90041310,17480,17480,17480,17380,46
20230628,090500,89239130,17370,17390,17480,17370,55
20230628,090400,88283390,17390,17400,17400,17350,298
20230628,090300,83100510,17400,17470,17470,17400,619
20230628,090200,72324900,17470,17490,17530,17470,737
20230628,090100,59433460,17530,17490,17540,17490,275
20230628,090000,54622410,17490,17400,17490,17400,3137