KissMeData/396270/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204900,13138229220,14740,14740,14740,14740,10646
20230628,204800,13138229220,14740,14740,14740,14740,0
20230628,204700,13138229220,14740,14740,14740,14740,0
20230628,204600,13138229220,14740,14740,14740,14740,0
20230628,204500,13138229220,14740,14740,14740,14740,0
20230628,204400,13138229220,14740,14740,14740,14740,0
20230628,204300,13138229220,14740,14740,14740,14740,0
20230628,204200,13138229220,14740,14740,14740,14740,0
20230628,204100,13138229220,14740,14740,14740,14740,0
20230628,204000,13138229220,14740,14740,14740,14740,0
20230628,203900,13138229220,14740,14740,14740,14740,0
20230628,203800,13138229220,14740,14740,14740,14740,0
20230628,203700,13138229220,14740,14740,14740,14740,0
20230628,203600,13138229220,14740,14740,14740,14740,0
20230628,203500,13138229220,14740,14740,14740,14740,0
20230628,203400,13138229220,14740,14740,14740,14740,0
20230628,203300,13138229220,14740,14740,14740,14740,0
20230628,203200,13138229220,14740,14740,14740,14740,0
20230628,203100,13138229220,14740,14740,14740,14740,0
20230628,203000,13138229220,14740,14740,14740,14740,0
20230628,202900,13138229220,14740,14740,14740,14740,0
20230628,202800,13138229220,14740,14740,14740,14740,0
20230628,202700,13138229220,14740,14740,14740,14740,0
20230628,202600,13138229220,14740,14740,14740,14740,0
20230628,202500,13138229220,14740,14740,14740,14740,0
20230628,202400,13138229220,14740,14740,14740,14740,0
20230628,202300,13138229220,14740,14740,14740,14740,0
20230628,202200,13138229220,14740,14740,14740,14740,0
20230628,202100,13138229220,14740,14740,14740,14740,0
20230628,202000,13138229220,14740,14740,14740,14740,0
20230628,201900,13138229220,14740,14740,14740,14740,10646
20230628,201800,13138229220,14740,14740,14740,14740,0
20230628,201700,13138229220,14740,14740,14740,14740,0
20230628,201600,13138229220,14740,14740,14740,14740,0
20230628,201500,13138229220,14740,14740,14740,14740,0
20230628,201400,13138229220,14740,14740,14740,14740,0
20230628,201300,13138229220,14740,14740,14740,14740,0
20230628,201200,13138229220,14740,14740,14740,14740,0
20230628,201100,13138229220,14740,14740,14740,14740,0
20230628,201000,13138229220,14740,14740,14740,14740,0
20230628,200900,13138229220,14740,14740,14740,14740,0
20230628,200800,13138229220,14740,14740,14740,14740,0
20230628,200700,13138229220,14740,14740,14740,14740,0
20230628,200600,13138229220,14740,14740,14740,14740,0
20230628,200500,13138229220,14740,14740,14740,14740,0
20230628,200400,13138229220,14740,14740,14740,14740,0
20230628,200300,13138229220,14740,14740,14740,14740,0
20230628,200200,13138229220,14740,14740,14740,14740,0
20230628,200100,13138229220,14740,14740,14740,14740,0
20230628,200000,13138229220,14740,14740,14740,14740,0
20230628,195900,13138229220,14740,14740,14740,14740,0
20230628,195800,13138229220,14740,14740,14740,14740,0
20230628,195700,13138229220,14740,14740,14740,14740,0
20230628,195600,13138229220,14740,14740,14740,14740,0
20230628,195500,13138229220,14740,14740,14740,14740,0
20230628,195400,13138229220,14740,14740,14740,14740,0
20230628,195300,13138229220,14740,14740,14740,14740,0
20230628,195200,13138229220,14740,14740,14740,14740,0
20230628,195100,13138229220,14740,14740,14740,14740,0
20230628,195000,13138229220,14740,14740,14740,14740,0
20230628,194900,13138229220,14740,14740,14740,14740,10646
20230628,194800,13138229220,14740,14740,14740,14740,0
20230628,194700,13138229220,14740,14740,14740,14740,0
20230628,194600,13138229220,14740,14740,14740,14740,0
20230628,194500,13138229220,14740,14740,14740,14740,0
20230628,194400,13138229220,14740,14740,14740,14740,0
20230628,194300,13138229220,14740,14740,14740,14740,0
20230628,194200,13138229220,14740,14740,14740,14740,0
20230628,194100,13138229220,14740,14740,14740,14740,0
20230628,194000,13138229220,14740,14740,14740,14740,0
20230628,193900,13138229220,14740,14740,14740,14740,0
20230628,193800,13138229220,14740,14740,14740,14740,0
20230628,193700,13138229220,14740,14740,14740,14740,0
20230628,193600,13138229220,14740,14740,14740,14740,0
20230628,193500,13138229220,14740,14740,14740,14740,0
20230628,193400,13138229220,14740,14740,14740,14740,0
20230628,193300,13138229220,14740,14740,14740,14740,0
20230628,193200,13138229220,14740,14740,14740,14740,0
20230628,193100,13138229220,14740,14740,14740,14740,0
20230628,193000,13138229220,14740,14740,14740,14740,0
20230628,192900,13138229220,14740,14740,14740,14740,0
20230628,192800,13138229220,14740,14740,14740,14740,0
20230628,192700,13138229220,14740,14740,14740,14740,0
20230628,192600,13138229220,14740,14740,14740,14740,0
20230628,192500,13138229220,14740,14740,14740,14740,0
20230628,192400,13138229220,14740,14740,14740,14740,0
20230628,192300,13138229220,14740,14740,14740,14740,0
20230628,192200,13138229220,14740,14740,14740,14740,0
20230628,192100,13138229220,14740,14740,14740,14740,0
20230628,192000,13138229220,14740,14740,14740,14740,0
20230628,191900,13138229220,14740,14740,14740,14740,10646
20230628,191800,13138229220,14740,14740,14740,14740,0
20230628,191700,13138229220,14740,14740,14740,14740,0
20230628,191600,13138229220,14740,14740,14740,14740,0
20230628,191500,13138229220,14740,14740,14740,14740,0
20230628,191400,13138229220,14740,14740,14740,14740,0
20230628,191300,13138229220,14740,14740,14740,14740,0
20230628,191200,13138229220,14740,14740,14740,14740,0
20230628,191100,13138229220,14740,14740,14740,14740,0
20230628,191000,13138229220,14740,14740,14740,14740,0
20230628,190900,13138229220,14740,14740,14740,14740,0
20230628,190800,13138229220,14740,14740,14740,14740,0
20230628,190700,13138229220,14740,14740,14740,14740,0
20230628,190600,13138229220,14740,14740,14740,14740,0
20230628,190500,13138229220,14740,14740,14740,14740,0
20230628,190400,13138229220,14740,14740,14740,14740,0
20230628,190300,13138229220,14740,14740,14740,14740,0
20230628,190200,13138229220,14740,14740,14740,14740,0
20230628,190100,13138229220,14740,14740,14740,14740,0
20230628,190000,13138229220,14740,14740,14740,14740,0
20230628,185900,13138229220,14740,14740,14740,14740,0
20230628,185800,13138229220,14740,14740,14740,14740,0
20230628,185700,13138229220,14740,14740,14740,14740,0
20230628,185600,13138229220,14740,14740,14740,14740,0
20230628,185500,13138229220,14740,14740,14740,14740,0
20230628,185400,13138229220,14740,14740,14740,14740,0
20230628,185300,13138229220,14740,14740,14740,14740,0
20230628,185200,13138229220,14740,14740,14740,14740,0
20230628,185100,13138229220,14740,14740,14740,14740,0
20230628,185000,13138229220,14740,14740,14740,14740,0
20230628,184900,13138229220,14740,14740,14740,14740,10646
20230628,184800,13138229220,14740,14740,14740,14740,0
20230628,184700,13138229220,14740,14740,14740,14740,0
20230628,184600,13138229220,14740,14740,14740,14740,0
20230628,184500,13138229220,14740,14740,14740,14740,0
20230628,184400,13138229220,14740,14740,14740,14740,0
20230628,184300,13138229220,14740,14740,14740,14740,0
20230628,184200,13138229220,14740,14740,14740,14740,0
20230628,184100,13138229220,14740,14740,14740,14740,0
20230628,184000,13138229220,14740,14740,14740,14740,0
20230628,183900,13138229220,14740,14740,14740,14740,0
20230628,183800,13138229220,14740,14740,14740,14740,0
20230628,183700,13138229220,14740,14740,14740,14740,0
20230628,183600,13138229220,14740,14740,14740,14740,0
20230628,183500,13138229220,14740,14740,14740,14740,0
20230628,183400,13138229220,14740,14740,14740,14740,0
20230628,183300,13138229220,14740,14740,14740,14740,0
20230628,183200,13138229220,14740,14740,14740,14740,0
20230628,183100,13138229220,14740,14740,14740,14740,0
20230628,183000,13138229220,14740,14740,14740,14740,0
20230628,182900,13138229220,14740,14740,14740,14740,0
20230628,182800,13138229220,14740,14740,14740,14740,0
20230628,182700,13138229220,14740,14740,14740,14740,0
20230628,182600,13138229220,14740,14740,14740,14740,0
20230628,182500,13138229220,14740,14740,14740,14740,0
20230628,182400,13138229220,14740,14740,14740,14740,0
20230628,182300,13138229220,14740,14740,14740,14740,0
20230628,182200,13138229220,14740,14740,14740,14740,0
20230628,182100,13138229220,14740,14740,14740,14740,0
20230628,182000,13138229220,14740,14740,14740,14740,0
20230628,181900,13138229220,14740,14740,14740,14740,10646
20230628,181800,13138229220,14740,14740,14740,14740,0
20230628,181700,13138229220,14740,14740,14740,14740,0
20230628,181600,13138229220,14740,14740,14740,14740,0
20230628,181500,13138229220,14740,14740,14740,14740,0
20230628,181400,13138229220,14740,14740,14740,14740,0
20230628,181300,13138229220,14740,14740,14740,14740,0
20230628,181200,13138229220,14740,14740,14740,14740,0
20230628,181100,13138229220,14740,14740,14740,14740,0
20230628,181000,13138229220,14740,14740,14740,14740,0
20230628,180900,13138229220,14740,14740,14740,14740,0
20230628,180800,13138229220,14740,14740,14740,14740,0
20230628,180700,13138229220,14740,14740,14740,14740,0
20230628,180600,13138229220,14740,14740,14740,14740,0
20230628,180500,13138229220,14740,14740,14740,14740,0
20230628,180400,13138229220,14740,14740,14740,14740,0
20230628,180300,13138229220,14740,14740,14740,14740,0
20230628,180200,13138229220,14740,14740,14740,14740,0
20230628,180100,13138229220,14740,14740,14740,14740,0
20230628,180000,13138229220,14740,14740,14740,14740,0
20230628,175900,13138229220,14740,14740,14740,14740,0
20230628,175800,13138229220,14740,14740,14740,14740,0
20230628,175700,13138229220,14740,14740,14740,14740,0
20230628,175600,13138229220,14740,14740,14740,14740,0
20230628,175500,13138229220,14740,14740,14740,14740,0
20230628,175400,13138229220,14740,14740,14740,14740,0
20230628,175300,13138229220,14740,14740,14740,14740,0
20230628,175200,13138229220,14740,14740,14740,14740,0
20230628,175100,13138229220,14740,14740,14740,14740,0
20230628,175000,13138229220,14740,14740,14740,14740,0
20230628,174900,13138229220,14740,14740,14740,14740,10646
20230628,174800,13138229220,14740,14740,14740,14740,0
20230628,174700,13138229220,14740,14740,14740,14740,0
20230628,174600,13138229220,14740,14740,14740,14740,0
20230628,174500,13138229220,14740,14740,14740,14740,0
20230628,174400,13138229220,14740,14740,14740,14740,0
20230628,174300,13138229220,14740,14740,14740,14740,0
20230628,174200,13138229220,14740,14740,14740,14740,0
20230628,174100,13138229220,14740,14740,14740,14740,0
20230628,174000,13138229220,14740,14740,14740,14740,0
20230628,173900,13138229220,14740,14740,14740,14740,0
20230628,173800,13138229220,14740,14740,14740,14740,0
20230628,173700,13138229220,14740,14740,14740,14740,0
20230628,173600,13138229220,14740,14740,14740,14740,0
20230628,173500,13138229220,14740,14740,14740,14740,0
20230628,173400,13138229220,14740,14740,14740,14740,0
20230628,173300,13138229220,14740,14740,14740,14740,0
20230628,173200,13138229220,14740,14740,14740,14740,0
20230628,173100,13138229220,14740,14740,14740,14740,0
20230628,173000,13138229220,14740,14740,14740,14740,0
20230628,172900,13138229220,14740,14740,14740,14740,0
20230628,172800,13138229220,14740,14740,14740,14740,0
20230628,172700,13138229220,14740,14740,14740,14740,0
20230628,172600,13138229220,14740,14740,14740,14740,0
20230628,172500,13138229220,14740,14740,14740,14740,0
20230628,172400,13138229220,14740,14740,14740,14740,0
20230628,172300,13138229220,14740,14740,14740,14740,0
20230628,172200,13138229220,14740,14740,14740,14740,0
20230628,172100,13138229220,14740,14740,14740,14740,0
20230628,172000,13138229220,14740,14740,14740,14740,0
20230628,171900,13138229220,14740,14740,14740,14740,10646
20230628,171800,13138229220,14740,14740,14740,14740,0
20230628,171700,13138229220,14740,14740,14740,14740,0
20230628,171600,13138229220,14740,14740,14740,14740,0
20230628,171500,13138229220,14740,14740,14740,14740,0
20230628,171400,13138229220,14740,14740,14740,14740,0
20230628,171300,13138229220,14740,14740,14740,14740,0
20230628,171200,13138229220,14740,14740,14740,14740,0
20230628,171100,13138229220,14740,14740,14740,14740,0
20230628,171000,13138229220,14740,14740,14740,14740,0
20230628,170900,13138229220,14740,14740,14740,14740,0
20230628,170800,13138229220,14740,14740,14740,14740,0
20230628,170700,13138229220,14740,14740,14740,14740,0
20230628,170600,13138229220,14740,14740,14740,14740,0
20230628,170500,13138229220,14740,14740,14740,14740,0
20230628,170400,13138229220,14740,14740,14740,14740,0
20230628,170300,13138229220,14740,14740,14740,14740,0
20230628,170200,13138229220,14740,14740,14740,14740,0
20230628,170100,13138229220,14740,14740,14740,14740,0
20230628,170000,13138229220,14740,14740,14740,14740,0
20230628,165900,13138229220,14740,14740,14740,14740,0
20230628,165800,13138229220,14740,14740,14740,14740,0
20230628,165700,13138229220,14740,14740,14740,14740,0
20230628,165600,13138229220,14740,14740,14740,14740,0
20230628,165500,13138229220,14740,14740,14740,14740,0
20230628,165400,13138229220,14740,14740,14740,14740,0
20230628,165300,13138229220,14740,14740,14740,14740,0
20230628,165200,13138229220,14740,14740,14740,14740,0
20230628,165100,13138229220,14740,14740,14740,14740,0
20230628,165000,13138229220,14740,14740,14740,14740,0
20230628,164900,13138229220,14740,14740,14740,14740,10646
20230628,164800,13138229220,14740,14740,14740,14740,0
20230628,164700,13138229220,14740,14740,14740,14740,0
20230628,164600,13138229220,14740,14740,14740,14740,0
20230628,164500,13138229220,14740,14740,14740,14740,0
20230628,164400,13138229220,14740,14740,14740,14740,0
20230628,164300,13138229220,14740,14740,14740,14740,0
20230628,164200,13138229220,14740,14740,14740,14740,0
20230628,164100,13138229220,14740,14740,14740,14740,0
20230628,164000,13138229220,14740,14740,14740,14740,0
20230628,163900,13138229220,14740,14740,14740,14740,0
20230628,163800,13138229220,14740,14740,14740,14740,0
20230628,163700,13138229220,14740,14740,14740,14740,0
20230628,163600,13138229220,14740,14740,14740,14740,0
20230628,163500,13138229220,14740,14740,14740,14740,0
20230628,163400,13138229220,14740,14740,14740,14740,0
20230628,163300,13138229220,14740,14740,14740,14740,0
20230628,163200,13138229220,14740,14740,14740,14740,0
20230628,163100,13138229220,14740,14740,14740,14740,0
20230628,163000,13138229220,14740,14740,14740,14740,0
20230628,162900,13138229220,14740,14740,14740,14740,0
20230628,162800,13138229220,14740,14740,14740,14740,0
20230628,162700,13138229220,14740,14740,14740,14740,0
20230628,162600,13138229220,14740,14740,14740,14740,0
20230628,162500,13138229220,14740,14740,14740,14740,0
20230628,162400,13138229220,14740,14740,14740,14740,0
20230628,162300,13138229220,14740,14740,14740,14740,0
20230628,162200,13138229220,14740,14740,14740,14740,0
20230628,162100,13138229220,14740,14740,14740,14740,0
20230628,162000,13138229220,14740,14740,14740,14740,0
20230628,161900,13138229220,14740,14740,14740,14740,10646
20230628,161800,13138229220,14740,14740,14740,14740,0
20230628,161700,13138229220,14740,14740,14740,14740,0
20230628,161600,13138229220,14740,14740,14740,14740,0
20230628,161500,13138229220,14740,14740,14740,14740,0
20230628,161400,13138229220,14740,14740,14740,14740,0
20230628,161300,13138229220,14740,14740,14740,14740,0
20230628,161200,13138229220,14740,14740,14740,14740,0
20230628,161100,13138229220,14740,14740,14740,14740,0
20230628,161000,13138229220,14740,14740,14740,14740,0
20230628,160900,13138229220,14740,14740,14740,14740,0
20230628,160800,13138229220,14740,14740,14740,14740,0
20230628,160700,13138229220,14740,14740,14740,14740,0
20230628,160600,13138229220,14740,14740,14740,14740,0
20230628,160500,13138229220,14740,14740,14740,14740,0
20230628,160400,13138229220,14740,14740,14740,14740,0
20230628,160300,13138229220,14740,14740,14740,14740,0
20230628,160200,13138229220,14740,14740,14740,14740,0
20230628,160100,13138229220,14740,14740,14740,14740,0
20230628,160000,13138229220,14740,14740,14740,14740,0
20230628,155900,13138229220,14740,14740,14740,14740,0
20230628,155800,13138229220,14740,14740,14740,14740,0
20230628,155700,13138229220,14740,14740,14740,14740,0
20230628,155600,13138229220,14740,14740,14740,14740,0
20230628,155500,13138229220,14740,14740,14740,14740,0
20230628,155400,13138229220,14740,14740,14740,14740,0
20230628,155300,13138229220,14740,14740,14740,14740,0
20230628,155200,13138229220,14740,14740,14740,14740,0
20230628,155100,13138229220,14740,14740,14740,14740,0
20230628,155000,13138229220,14740,14740,14740,14740,0
20230628,154900,13138229220,14740,14740,14740,14740,10646
20230628,154800,13138229220,14740,14740,14740,14740,0
20230628,154700,13138229220,14740,14740,14740,14740,0
20230628,154600,13138229220,14740,14740,14740,14740,0
20230628,154500,13138229220,14740,14740,14740,14740,0
20230628,154400,13138229220,14740,14740,14740,14740,0
20230628,154300,13138229220,14740,14740,14740,14740,0
20230628,154200,13138229220,14740,14740,14740,14740,0
20230628,154100,13138229220,14740,14740,14740,14740,0
20230628,154000,13138229220,14740,14740,14740,14740,0
20230628,153900,13138229220,14740,14740,14740,14740,0
20230628,153800,13138229220,14740,14740,14740,14740,0
20230628,153700,13138229220,14740,14740,14740,14740,0
20230628,153600,13138229220,14740,14740,14740,14740,0
20230628,153500,13138229220,14740,14740,14740,14740,0
20230628,153400,13138229220,14740,14740,14740,14740,0
20230628,153300,13138229220,14740,14740,14740,14740,0
20230628,153200,13138229220,14740,14740,14740,14740,0
20230628,153100,13138229220,14740,14740,14740,14740,0
20230628,153000,13138229220,14740,14740,14740,14740,10646
20230628,152900,12981307180,14750,14750,14750,14750,0
20230628,152800,12981307180,14750,14750,14750,14750,0
20230628,152700,12981307180,14750,14750,14750,14750,0
20230628,152600,12981307180,14750,14750,14750,14750,0
20230628,152500,12981307180,14750,14750,14750,14750,0
20230628,152400,12981307180,14750,14750,14750,14750,0
20230628,152300,12981307180,14750,14750,14750,14750,0
20230628,152200,12981307180,14750,14750,14750,14750,0
20230628,152100,12981307180,14750,14750,14750,14750,0
20230628,152000,12981307180,14750,14750,14750,14750,0
20230628,151900,12981307180,14750,14750,14800,14730,2241
20230628,151800,12948255380,14760,14750,14760,14750,1510
20230628,151700,12925982110,14760,14760,14780,14750,3136
20230628,151600,12879700950,14760,14760,14760,14750,592
20230628,151500,12870964930,14760,14800,14800,14760,3156
20230628,151400,12824348070,14790,14770,14790,14770,1044
20230628,151300,12808914610,14760,14760,14770,14760,538
20230628,151200,12800972720,14770,14750,14810,14740,5685
20230628,151100,12716971350,14750,14750,14760,14740,923
20230628,151000,12703357880,14760,14740,14770,14730,602
20230628,150900,12694478630,14740,14770,14770,14710,3874
20230628,150800,12637441340,14770,14750,14770,14720,1160
20230628,150700,12620342290,14750,14770,14770,14740,395
20230628,150600,12614514820,14780,14720,14780,14710,3075
20230628,150500,12569235450,14720,14770,14770,14720,2986
20230628,150400,12525225940,14770,14770,14790,14760,1626
20230628,150300,12501197990,14770,14750,14770,14750,659
20230628,150200,12491474880,14760,14750,14760,14750,362
20230628,150100,12486135330,14750,14740,14750,14740,1225
20230628,150000,12468078760,14740,14770,14770,14740,1085
20230628,145900,12452081600,14740,14750,14760,14740,1199
20230628,145800,12434400040,14750,14750,14750,14750,511
20230628,145700,12426862790,14750,14760,14770,14740,1232
20230628,145600,12408692720,14780,14800,14800,14760,2579
20230628,145500,12370598940,14790,14800,14800,14780,108
20230628,145400,12369001180,14780,14810,14810,14780,2437
20230628,145300,12332934230,14810,14820,14820,14810,868
20230628,145200,12320071490,14820,14800,14820,14800,623
20230628,145100,12310848080,14800,14760,14800,14760,1356
20230628,145000,12290809910,14760,14760,14760,14750,1920
20230628,144900,12262481490,14760,14770,14770,14760,807
20230628,144800,12250564800,14770,14770,14780,14760,754
20230628,144700,12239427340,14780,14790,14790,14780,790
20230628,144600,12227748410,14800,14790,14800,14770,334
20230628,144500,12222811500,14790,14820,14820,14790,523
20230628,144400,12215069020,14820,14850,14850,14820,834
20230628,144300,12202694930,14850,14830,14850,14830,422
20230628,144200,12196434930,14830,14800,14830,14770,789
20230628,144100,12184763670,14800,14750,14800,14740,1876
20230628,144000,12157063450,14760,14760,14780,14740,3053
20230628,143900,12112026770,14760,14770,14770,14760,1616
20230628,143800,12088168880,14770,14780,14780,14770,969
20230628,143700,12073856620,14770,14770,14780,14770,759
20230628,143600,12062645790,14780,14790,14790,14770,819
20230628,143500,12050542160,14790,14800,14800,14790,504
20230628,143400,12043087300,14800,14800,14800,14800,223
20230628,143300,12039786900,14800,14800,14800,14800,188
20230628,143200,12037004500,14800,14790,14800,14790,909
20230628,143100,12023552530,14790,14800,14810,14790,614
20230628,143000,12014464750,14800,14810,14820,14800,476
20230628,142900,12007415150,14810,14830,14830,14810,295
20230628,142800,12003044870,14810,14820,14820,14810,315
20230628,142700,11998378600,14810,14780,14810,14780,225
20230628,142600,11995050740,14780,14780,14790,14770,2040
20230628,142500,11964894910,14780,14790,14800,14780,1748
20230628,142400,11939049340,14790,14780,14790,14770,833
20230628,142300,11926738230,14790,14780,14800,14770,601
20230628,142200,11917856020,14780,14850,14850,14780,12056
20230628,142100,11739276880,14850,14860,14860,14850,856
20230628,142000,11726565080,14850,14860,14920,14850,2025
20230628,141900,11696484030,14860,14860,14860,14860,91
20230628,141800,11695131770,14860,14850,14860,14850,367
20230628,141700,11689678650,14860,14870,14870,14860,413
20230628,141600,11683540840,14870,14890,14890,14860,134
20230628,141500,11681547810,14900,14920,14920,14900,798
20230628,141400,11669656310,14940,14890,14960,14890,1042
20230628,141300,11654102870,14890,14870,14900,14870,244
20230628,141200,11650471240,14870,14850,14870,14850,222
20230628,141100,11647174140,14850,14860,14860,14850,395
20230628,141000,11641306360,14850,14860,14860,14850,340
20230628,140900,11636256910,14850,14910,14910,14850,3072
20230628,140800,11590586750,14910,14890,14910,14890,183
20230628,140700,11587859700,14910,14900,14910,14890,217
20230628,140600,11584627450,14900,14890,14900,14890,766
20230628,140500,11573218840,14890,14900,14900,14890,417
20230628,140400,11567006340,14900,14900,14910,14900,665
20230628,140300,11557092080,14910,14880,14910,14880,267
20230628,140200,11553114320,14880,14860,14880,14860,716
20230628,140100,11542464920,14870,14870,14870,14860,182
20230628,140000,11539760190,14860,14910,14910,14860,1835
20230628,135900,11512452840,14910,14900,14910,14900,121
20230628,135800,11510649170,14900,14900,14900,14890,448
20230628,135700,11503975830,14900,14890,14900,14890,179
20230628,135600,11501309300,14890,14890,14900,14890,539
20230628,135500,11493283570,14900,14880,14900,14880,450
20230628,135400,11486584800,14890,14900,14900,14880,571
20230628,135300,11478084960,14890,14880,14900,14880,522
20230628,135200,11470317150,14880,14880,14890,14880,462
20230628,135100,11463441470,14900,14900,14900,14890,355
20230628,135000,11458152180,14910,14910,14910,14900,70
20230628,134900,11457109050,14900,14910,14910,14900,447
20230628,134800,11450447190,14910,14930,14930,14900,346
20230628,134700,11445287250,14940,14910,14940,14910,769
20230628,134600,11433811530,14910,14920,14920,14900,420
20230628,134500,11427550620,14920,14930,14930,14900,666
20230628,134400,11417619130,14950,14890,14950,14890,1147
20230628,134300,11400489100,14890,14870,14890,14870,481
20230628,134200,11393333210,14870,14860,14870,14860,575
20230628,134100,11384786890,14860,14850,14860,14840,357
20230628,134000,11379486230,14850,14840,14850,14830,575
20230628,133900,11370950370,14830,14830,14840,14830,308
20230628,133800,11366382220,14830,14840,14850,14830,1011
20230628,133700,11351387390,14840,14860,14880,14830,2678
20230628,133600,11311635830,14860,14840,14860,14840,195
20230628,133500,11308740210,14840,14840,14850,14840,808
20230628,133400,11296749370,14850,14850,14850,14850,1917
20230628,133300,11268281920,14850,14860,14870,14850,206
20230628,133200,11265222200,14870,14870,14880,14860,908
20230628,133100,11251723560,14870,14880,14880,14870,266
20230628,133000,11247766980,14870,14870,14870,14860,385
20230628,132900,11242044290,14870,14880,14880,14860,105
20230628,132800,11240482950,14880,14900,14900,14850,4683
20230628,132700,11170891890,14900,14880,14900,14880,572
20230628,132600,11162374930,14890,14900,14900,14880,806
20230628,132500,11150375340,14900,14910,14910,14900,648
20230628,132400,11140720030,14910,14920,14920,14900,475
20230628,132300,11133641630,14920,14910,14920,14910,162
20230628,132200,11131225410,14910,14910,14910,14910,220
20230628,132100,11127945210,14920,14890,14920,14890,364
20230628,132000,11122517840,14900,14880,14910,14880,2089
20230628,131900,11091392730,14900,14880,14900,14880,835
20230628,131800,11078963200,14880,14880,14890,14880,402
20230628,131700,11072981030,14890,14870,14900,14870,571
20230628,131600,11064483270,14900,14890,14900,14870,1564
20230628,131500,11041205950,14890,14910,14910,14890,1850
20230628,131400,11013637470,14920,14930,14930,14910,1109
20230628,131300,10997092320,14930,14940,14940,14930,383
20230628,131200,10991373040,14940,14950,14950,14930,116
20230628,131100,10989640590,14970,14980,14980,14970,2
20230628,131000,10989610640,14990,14930,14990,14930,178
20230628,130900,10986953010,14930,14980,14980,14910,610
20230628,130800,10977855820,14980,14900,14990,14900,127
20230628,130700,10975960890,14900,14880,14900,14850,1979
20230628,130600,10946564140,14900,14900,14920,14850,1531
20230628,130500,10923803540,14890,14930,14930,14880,8349
20230628,130400,10799408650,14940,14940,14940,14930,764
20230628,130300,10788001930,14930,14950,14950,14930,1183
20230628,130200,10770329840,14940,14960,14960,14940,670
20230628,130100,10760316890,14960,14950,14960,14950,115
20230628,130000,10758597060,14950,14990,14990,14940,1235
20230628,125900,10740137350,14970,14980,14990,14970,170
20230628,125800,10737591050,14980,14970,14980,14960,383
20230628,125700,10731859000,14980,14980,14980,14980,50
20230628,125600,10731110000,14980,14970,14980,14950,1525
20230628,125500,10708306900,14970,14950,14970,14940,382
20230628,125400,10702592610,14950,14960,14960,14950,1061
20230628,125300,10686725750,14960,14970,14970,14950,1717
20230628,125200,10661049270,14970,14980,14980,14960,1361
20230628,125100,10640686720,14970,15000,15000,14970,1453
20230628,125000,10618925760,14990,14980,14990,14980,27
20230628,124900,10618521260,14970,15030,15030,14970,3108
20230628,124800,10571937450,15010,15020,15030,15010,1129
20230628,124700,10554989010,15030,15020,15030,15020,442
20230628,124600,10548347940,15020,15030,15030,15020,908
20230628,124500,10534703720,15030,15060,15070,15030,44
20230628,124400,10534041350,15060,15040,15060,15040,246
20230628,124300,10530340620,15040,15020,15050,15020,835
20230628,124200,10517776620,15020,15040,15050,15020,125
20230628,124100,10515897950,15040,15070,15080,15040,1347
20230628,124000,10495618910,15080,15070,15090,15050,1119
20230628,123900,10478768730,15070,15060,15070,15060,333
20230628,123800,10473753220,15070,15080,15080,15070,46
20230628,123700,10473059570,15080,15050,15080,15050,88
20230628,123600,10471734920,15040,15030,15050,15000,913
20230628,123500,10458014270,14990,14990,15030,14980,1373
20230628,123400,10437423410,14990,14990,14990,14980,495
20230628,123300,10430005060,14990,14990,14990,14980,1387
20230628,123200,10409223590,15000,15020,15020,14990,1245
20230628,123100,10390547980,15020,15010,15020,15010,1334
20230628,123000,10370517070,15010,15010,15010,15000,277
20230628,122900,10366361410,15010,15000,15010,15000,161
20230628,122800,10363946270,15000,15010,15010,15000,342
20230628,122700,10358816160,15010,15010,15010,15000,268
20230628,122600,10354794230,15000,15010,15010,15000,507
20230628,122500,10347184890,15020,15020,15020,15010,90
20230628,122400,10345833770,15010,15020,15020,15010,116
20230628,122300,10344092320,15020,15030,15040,15020,190
20230628,122200,10341237720,15040,15030,15040,15020,290
20230628,122100,10336879640,15040,15050,15050,15040,860
20230628,122000,10323944580,15070,15030,15070,15030,485
20230628,121900,10316652700,15030,15040,15040,15030,140
20230628,121800,10314548100,15040,15040,15040,15030,92
20230628,121700,10313165150,15050,15050,15050,15030,303
20230628,121600,10308610790,15030,15000,15030,15000,1934
20230628,121500,10279592150,15000,15020,15040,14990,1500
20230628,121400,10257089170,15020,15040,15050,15000,2457
20230628,121300,10220231870,15050,15040,15060,15010,3483
20230628,121200,10167909050,15040,15020,15040,15010,475
20230628,121100,10160773520,15030,15040,15040,15020,106
20230628,121000,10159180880,15050,15050,15060,15050,116
20230628,120900,10157434520,15050,15050,15050,15030,363
20230628,120800,10151976310,15060,15060,15070,15050,215
20230628,120700,10148739940,15070,15030,15070,15030,176
20230628,120600,10146094370,15030,15040,15040,15010,940
20230628,120500,10131966790,15050,15050,15060,15040,379
20230628,120400,10126264820,15060,15060,15070,15050,457
20230628,120300,10119385730,15060,15060,15070,15050,804
20230628,120200,10107277340,15070,15070,15080,15070,1582
20230628,120100,10083424180,15070,15060,15080,15060,704
20230628,120000,10072817250,15060,15060,15070,15060,608
20230628,115900,10063660370,15060,15070,15070,15060,536
20230628,115800,10055587860,15070,15060,15080,15060,337
20230628,115700,10050511360,15070,15070,15070,15060,512
20230628,115600,10042800480,15070,15070,15080,15060,430
20230628,115500,10036322580,15080,15070,15080,15050,301
20230628,115400,10031790720,15070,15030,15080,15030,2221
20230628,115300,9998354960,15050,15000,15050,15000,3036
20230628,115200,9952773440,15000,15020,15020,14970,4010
20230628,115100,9892636460,15020,15020,15050,15010,806
20230628,115000,9880530000,15010,15050,15060,15010,4315
20230628,114900,9815694610,15050,15070,15070,15050,1102
20230628,114800,9799097940,15070,15080,15100,15050,4349
20230628,114700,9733491820,15100,15150,15150,15090,5944
20230628,114600,9643650990,15140,15180,15180,15140,5535
20230628,114500,9559733680,15190,15190,15200,15190,347
20230628,114400,9554462250,15190,15190,15200,15180,2636
20230628,114300,9514419870,15180,15200,15200,15180,510
20230628,114200,9506671760,15180,15190,15200,15180,1332
20230628,114100,9486448550,15190,15180,15190,15180,440
20230628,114000,9479767120,15190,15190,15190,15180,2315
20230628,113900,9444604460,15190,15180,15200,15160,2624
20230628,113800,9404796040,15190,15210,15230,15180,1165
20230628,113700,9387089960,15200,15170,15210,15170,428
20230628,113600,9380593660,15170,15180,15180,15150,465
20230628,113500,9373542600,15180,15170,15240,15160,1349
20230628,113400,9353070120,15180,15180,15180,15170,1361
20230628,113300,9332413820,15180,15210,15210,15170,2735
20230628,113200,9290870690,15210,15210,15220,15200,2004
20230628,113100,9260392820,15200,15230,15240,15200,2099
20230628,113000,9228436260,15240,15240,15300,15240,983
20230628,112900,9213440030,15250,15240,15260,15230,151
20230628,112800,9211138230,15240,15250,15250,15220,645
20230628,112700,9201317980,15210,15200,15230,15200,1177
20230628,112600,9183412430,15210,15240,15240,15210,907
20230628,112500,9169606670,15240,15240,15260,15220,1077
20230628,112400,9153190830,15240,15270,15280,15240,890
20230628,112300,9139601340,15280,15290,15310,15280,2860
20230628,112200,9095865730,15320,15230,15340,15220,7397
20230628,112100,8982974550,15230,15170,15230,15170,2382
20230628,112000,8946717170,15170,15230,15250,15170,986
20230628,111900,8931724830,15230,15170,15230,15160,2121
20230628,111800,8899538330,15180,15210,15210,15120,3507
20230628,111700,8846354950,15210,15240,15250,15200,416
20230628,111600,8840025310,15240,15210,15250,15200,940
20230628,111500,8825727640,15210,15270,15270,15200,2544
20230628,111400,8787014170,15270,15250,15280,15240,1175
20230628,111300,8769089000,15240,15290,15290,15240,1435
20230628,111200,8747201680,15290,15320,15320,15290,134
20230628,111100,8745149900,15320,15290,15320,15280,1075
20230628,111000,8728719640,15280,15280,15300,15270,1857
20230628,110900,8700346710,15280,15370,15370,15280,3665
20230628,110800,8644124870,15370,15390,15390,15370,522
20230628,110700,8636098710,15420,15410,15420,15400,1042
20230628,110600,8620044280,15370,15430,15440,15370,1287
20230628,110500,8600210310,15430,15350,15430,15350,1863
20230628,110400,8571530350,15350,15330,15350,15330,1470
20230628,110300,8548987020,15330,15290,15340,15260,883
20230628,110200,8535484080,15300,15330,15330,15300,656
20230628,110100,8525437970,15330,15360,15370,15330,770
20230628,110000,8513612850,15360,15380,15390,15360,1926
20230628,105900,8484011470,15380,15360,15400,15360,1559
20230628,105800,8460040390,15360,15360,15390,15350,1789
20230628,105700,8432548370,15350,15320,15350,15320,264
20230628,105600,8428498410,15400,15320,15400,15300,1984
20230628,105500,8397990250,15300,15290,15360,15280,1391
20230628,105400,8376660580,15280,15270,15280,15260,955
20230628,105300,8362077120,15280,15300,15300,15270,1374
20230628,105200,8341067190,15300,15380,15390,15300,7561
20230628,105100,8224958980,15380,15430,15430,15380,730
20230628,105000,8213723450,15430,15390,15430,15380,1322
20230628,104900,8193383690,15380,15400,15450,15380,951
20230628,104800,8178743530,15400,15370,15400,15360,11166
20230628,104700,8007118210,15370,15380,15380,15360,3050
20230628,104600,7960254360,15380,15370,15390,15370,1181
20230628,104500,7942093040,15370,15360,15390,15350,1615
20230628,104400,7917295730,15390,15410,15410,15340,4071
20230628,104300,7854762610,15410,15400,15410,15360,4806
20230628,104200,7780855890,15430,15560,15560,15410,5929
20230628,104100,7688958150,15560,15590,15600,15510,8939
20230628,104000,7549795820,15590,15610,15620,15530,7233
20230628,103900,7437171820,15610,15590,15610,15570,9567
20230628,103800,7287932770,15580,15460,15590,15440,22565
20230628,103700,6938209750,15460,15450,15460,15450,1950
20230628,103600,6908070050,15470,15440,15480,15440,4573
20230628,103500,6837377400,15450,15460,15460,15430,1886
20230628,103400,6808252550,15460,15460,15470,15440,1202
20230628,103300,6789680160,15460,15430,15470,15400,11848
20230628,103200,6606799370,15430,15420,15430,15420,4451
20230628,103100,6538125100,15430,15410,15430,15400,4507
20230628,103000,6468613540,15410,15410,15420,15400,1775
20230628,102900,6441265810,15430,15430,15450,15400,1963
20230628,102800,6410975070,15430,15380,15440,15380,4915
20230628,102700,6335220670,15380,15400,15400,15380,1856
20230628,102600,6306658740,15400,15380,15410,15380,5604
20230628,102500,6220386660,15380,15340,15390,15340,5658
20230628,102400,6133421110,15340,15240,15340,15230,3539
20230628,102300,6079368440,15250,15200,15250,15190,1769
20230628,102200,6052441940,15190,15140,15210,15140,281
20230628,102100,6048174590,15140,15130,15170,15130,3572
20230628,102000,5994088830,15140,15160,15170,15140,2172
20230628,101900,5961193790,15170,15170,15180,15160,2088
20230628,101800,5929526870,15170,15190,15190,15170,1636
20230628,101700,5904691880,15190,15200,15230,15160,1110
20230628,101600,5887827040,15200,15150,15250,15150,4666
20230628,101500,5816978300,15140,15140,15160,15130,1155
20230628,101400,5799491520,15150,15180,15180,15140,2592
20230628,101300,5760172000,15180,15180,15180,15180,795
20230628,101200,5748103900,15210,15170,15220,15170,1332
20230628,101100,5727865480,15190,15130,15200,15110,2255
20230628,101000,5693776420,15130,15200,15240,15130,1626
20230628,100900,5669143890,15250,15200,15250,15130,2235
20230628,100800,5635176640,15180,15220,15220,15180,1873
20230628,100700,5606718970,15220,15190,15220,15190,2226
20230628,100600,5572857240,15180,15180,15190,15170,811
20230628,100500,5560546180,15190,15180,15190,15120,2160
20230628,100400,5527815480,15190,15220,15220,15160,2704
20230628,100300,5486730380,15220,15230,15230,15210,1113
20230628,100200,5469790670,15230,15230,15230,15210,257
20230628,100100,5465881100,15240,15190,15250,15190,2078
20230628,100000,5434265530,15220,15180,15230,15130,5422
20230628,095900,5351977070,15180,15230,15240,15180,2483
20230628,095800,5314202050,15240,15340,15360,15230,8415
20230628,095700,5185495390,15350,15350,15380,15340,1288
20230628,095600,5165709400,15370,15370,15400,15350,1524
20230628,095500,5142276490,15360,15450,15460,15350,13452
20230628,095400,4935156990,15460,15440,15460,15410,8059
20230628,095300,4810673310,15400,15400,15450,15390,3315
20230628,095200,4759593050,15400,15430,15430,15380,7431
20230628,095100,4645109930,15420,15410,15430,15400,4230
20230628,095000,4579897120,15410,15420,15420,15390,6104
20230628,094900,4485830640,15430,15380,15430,15370,7767
20230628,094800,4366197880,15380,15380,15390,15370,3620
20230628,094700,4310533130,15390,15340,15400,15340,7461
20230628,094600,4195884050,15350,15310,15350,15310,3064
20230628,094500,4148909750,15330,15250,15330,15240,3331
20230628,094400,4097962340,15260,15260,15270,15250,790
20230628,094300,4085908980,15270,15310,15310,15260,2702
20230628,094200,4044630080,15310,15300,15350,15300,3060
20230628,094100,3997710140,15300,15290,15330,15280,4988
20230628,094000,3921391450,15300,15300,15330,15290,4992
20230628,093900,3844973130,15300,15270,15300,15260,8667
20230628,093800,3712626550,15270,15260,15280,15240,2090
20230628,093700,3680723880,15260,15170,15260,15130,3043
20230628,093600,3634488320,15170,15160,15170,15110,3142
20230628,093500,3586918140,15150,15190,15190,15150,2093
20230628,093400,3555189060,15190,15250,15270,15180,5049
20230628,093300,3478332060,15260,15270,15280,15240,2509
20230628,093200,3440027140,15260,15260,15280,15220,4940
20230628,093100,3364690480,15270,15280,15280,15240,4574
20230628,093000,3294907430,15270,15300,15320,15270,4374
20230628,092900,3227989680,15300,15350,15350,15260,8424
20230628,092800,3099064260,15340,15200,15350,15200,30734
20230628,092700,2629481220,15200,15150,15200,15150,3559
20230628,092600,2575462560,15150,15160,15170,15130,1443
20230628,092500,2553590420,15170,15100,15170,15060,5600
20230628,092400,2468898660,15100,15080,15100,15040,3248
20230628,092300,2419908210,15050,15090,15100,15050,5126
20230628,092200,2342607370,15070,15100,15110,15070,2789
20230628,092100,2300511930,15090,15020,15090,15020,3110
20230628,092000,2253650740,15020,15060,15070,15020,1642
20230628,091900,2228950970,15060,15030,15060,15010,2156
20230628,091800,2196518200,15010,14980,15050,14970,1465
20230628,091700,2174537070,14980,14830,14980,14830,3426
20230628,091600,2123566600,14820,14900,14900,14820,5533
20230628,091500,2041441290,14890,14980,14980,14890,12665
20230628,091400,1852239870,14980,15040,15040,14980,7327
20230628,091300,1742282280,15040,15060,15080,15040,3837
20230628,091200,1684503340,15060,15070,15080,15050,1420
20230628,091100,1663109740,15070,15070,15070,15040,4125
20230628,091000,1600998880,15070,15190,15190,15070,11912
20230628,090900,1420926650,15190,15170,15220,15120,6189
20230628,090800,1326986650,15170,15200,15200,15110,2945
20230628,090700,1282278220,15200,15210,15230,15170,8365
20230628,090600,1155079040,15210,15090,15220,15090,12714
20230628,090500,961969170,15090,15050,15160,15050,4602
20230628,090400,892391310,15060,15080,15080,15050,2587
20230628,090300,853428610,15080,15110,15190,15050,13317
20230628,090200,652046360,15150,15140,15160,15060,10890
20230628,090100,487399780,15140,15140,15170,15040,11931
20230628,090000,306797640,15150,14990,15150,14990,20328