KissMeData/034220/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,190700,15214573040,15730,15730,15730,15730,75311
20230629,190600,15214573040,15730,15730,15730,15730,0
20230629,190500,15214573040,15730,15730,15730,15730,0
20230629,190400,15214573040,15730,15730,15730,15730,0
20230629,190300,15214573040,15730,15730,15730,15730,0
20230629,190200,15214573040,15730,15730,15730,15730,0
20230629,190100,15214573040,15730,15730,15730,15730,0
20230629,190000,15214573040,15730,15730,15730,15730,0
20230629,185900,15214573040,15730,15730,15730,15730,0
20230629,185800,15214573040,15730,15730,15730,15730,0
20230629,185700,15214573040,15730,15730,15730,15730,0
20230629,185600,15214573040,15730,15730,15730,15730,0
20230629,185500,15214573040,15730,15730,15730,15730,0
20230629,185400,15214573040,15730,15730,15730,15730,0
20230629,185300,15214573040,15730,15730,15730,15730,0
20230629,185200,15214573040,15730,15730,15730,15730,0
20230629,185100,15214573040,15730,15730,15730,15730,0
20230629,185000,15214573040,15730,15730,15730,15730,0
20230629,184900,15214573040,15730,15730,15730,15730,0
20230629,184800,15214573040,15730,15730,15730,15730,0
20230629,184700,15214573040,15730,15730,15730,15730,0
20230629,184600,15214573040,15730,15730,15730,15730,0
20230629,184500,15214573040,15730,15730,15730,15730,0
20230629,184400,15214573040,15730,15730,15730,15730,0
20230629,184300,15214573040,15730,15730,15730,15730,0
20230629,184200,15214573040,15730,15730,15730,15730,0
20230629,184100,15214573040,15730,15730,15730,15730,0
20230629,184000,15214573040,15730,15730,15730,15730,0
20230629,183900,15214573040,15730,15730,15730,15730,0
20230629,183800,15214573040,15730,15730,15730,15730,0
20230629,183700,15214573040,15730,15730,15730,15730,75311
20230629,183600,15214573040,15730,15730,15730,15730,0
20230629,183500,15214573040,15730,15730,15730,15730,0
20230629,183400,15214573040,15730,15730,15730,15730,0
20230629,183300,15214573040,15730,15730,15730,15730,0
20230629,183200,15214573040,15730,15730,15730,15730,0
20230629,183100,15214573040,15730,15730,15730,15730,0
20230629,183000,15214573040,15730,15730,15730,15730,0
20230629,182900,15214573040,15730,15730,15730,15730,0
20230629,182800,15214573040,15730,15730,15730,15730,0
20230629,182700,15214573040,15730,15730,15730,15730,0
20230629,182600,15214573040,15730,15730,15730,15730,0
20230629,182500,15214573040,15730,15730,15730,15730,0
20230629,182400,15214573040,15730,15730,15730,15730,0
20230629,182300,15214573040,15730,15730,15730,15730,0
20230629,182200,15214573040,15730,15730,15730,15730,0
20230629,182100,15214573040,15730,15730,15730,15730,0
20230629,182000,15214573040,15730,15730,15730,15730,0
20230629,181900,15214573040,15730,15730,15730,15730,0
20230629,181800,15214573040,15730,15730,15730,15730,0
20230629,181700,15214573040,15730,15730,15730,15730,0
20230629,181600,15214573040,15730,15730,15730,15730,0
20230629,181500,15214573040,15730,15730,15730,15730,0
20230629,181400,15214573040,15730,15730,15730,15730,0
20230629,181300,15214573040,15730,15730,15730,15730,0
20230629,181200,15214573040,15730,15730,15730,15730,0
20230629,181100,15214573040,15730,15730,15730,15730,0
20230629,181000,15214573040,15730,15730,15730,15730,0
20230629,180900,15214573040,15730,15730,15730,15730,0
20230629,180800,15214573040,15730,15730,15730,15730,0
20230629,180700,15214573040,15730,15730,15730,15730,75311
20230629,180600,15214573040,15730,15730,15730,15730,0
20230629,180500,15214573040,15730,15730,15730,15730,0
20230629,180400,15214573040,15730,15730,15730,15730,0
20230629,180300,15214573040,15730,15730,15730,15730,0
20230629,180200,15214573040,15730,15730,15730,15730,0
20230629,180100,15214573040,15730,15730,15730,15730,0
20230629,180000,15214573040,15730,15730,15730,15730,0
20230629,175900,15214573040,15730,15730,15730,15730,0
20230629,175800,15214573040,15730,15730,15730,15730,0
20230629,175700,15214573040,15730,15730,15730,15730,0
20230629,175600,15214573040,15730,15730,15730,15730,0
20230629,175500,15214573040,15730,15730,15730,15730,0
20230629,175400,15214573040,15730,15730,15730,15730,0
20230629,175300,15214573040,15730,15730,15730,15730,0
20230629,175200,15214573040,15730,15730,15730,15730,0
20230629,175100,15214573040,15730,15730,15730,15730,0
20230629,175000,15214573040,15730,15730,15730,15730,0
20230629,174900,15214573040,15730,15730,15730,15730,0
20230629,174800,15214573040,15730,15730,15730,15730,0
20230629,174700,15214573040,15730,15730,15730,15730,0
20230629,174600,15214573040,15730,15730,15730,15730,0
20230629,174500,15214573040,15730,15730,15730,15730,0
20230629,174400,15214573040,15730,15730,15730,15730,0
20230629,174300,15214573040,15730,15730,15730,15730,0
20230629,174200,15214573040,15730,15730,15730,15730,0
20230629,174100,15214573040,15730,15730,15730,15730,0
20230629,174000,15214573040,15730,15730,15730,15730,0
20230629,173900,15214573040,15730,15730,15730,15730,0
20230629,173800,15214573040,15730,15730,15730,15730,0
20230629,173700,15214573040,15730,15730,15730,15730,75311
20230629,173600,15214573040,15730,15730,15730,15730,0
20230629,173500,15214573040,15730,15730,15730,15730,0
20230629,173400,15214573040,15730,15730,15730,15730,0
20230629,173300,15214573040,15730,15730,15730,15730,0
20230629,173200,15214573040,15730,15730,15730,15730,0
20230629,173100,15214573040,15730,15730,15730,15730,0
20230629,173000,15214573040,15730,15730,15730,15730,0
20230629,172900,15214573040,15730,15730,15730,15730,0
20230629,172800,15214573040,15730,15730,15730,15730,0
20230629,172700,15214573040,15730,15730,15730,15730,0
20230629,172600,15214573040,15730,15730,15730,15730,0
20230629,172500,15214573040,15730,15730,15730,15730,0
20230629,172400,15214573040,15730,15730,15730,15730,0
20230629,172300,15214573040,15730,15730,15730,15730,0
20230629,172200,15214573040,15730,15730,15730,15730,0
20230629,172100,15214573040,15730,15730,15730,15730,0
20230629,172000,15214573040,15730,15730,15730,15730,0
20230629,171900,15214573040,15730,15730,15730,15730,0
20230629,171800,15214573040,15730,15730,15730,15730,0
20230629,171700,15214573040,15730,15730,15730,15730,0
20230629,171600,15214573040,15730,15730,15730,15730,0
20230629,171500,15214573040,15730,15730,15730,15730,0
20230629,171400,15214573040,15730,15730,15730,15730,0
20230629,171300,15214573040,15730,15730,15730,15730,0
20230629,171200,15214573040,15730,15730,15730,15730,0
20230629,171100,15214573040,15730,15730,15730,15730,0
20230629,171000,15214573040,15730,15730,15730,15730,0
20230629,170900,15214573040,15730,15730,15730,15730,0
20230629,170800,15214573040,15730,15730,15730,15730,0
20230629,170700,15214573040,15730,15730,15730,15730,75311
20230629,170600,15214573040,15730,15730,15730,15730,0
20230629,170500,15214573040,15730,15730,15730,15730,0
20230629,170400,15214573040,15730,15730,15730,15730,0
20230629,170300,15214573040,15730,15730,15730,15730,0
20230629,170200,15214573040,15730,15730,15730,15730,0
20230629,170100,15214573040,15730,15730,15730,15730,0
20230629,170000,15214573040,15730,15730,15730,15730,0
20230629,165900,15214573040,15730,15730,15730,15730,0
20230629,165800,15214573040,15730,15730,15730,15730,0
20230629,165700,15214573040,15730,15730,15730,15730,0
20230629,165600,15214573040,15730,15730,15730,15730,0
20230629,165500,15214573040,15730,15730,15730,15730,0
20230629,165400,15214573040,15730,15730,15730,15730,0
20230629,165300,15214573040,15730,15730,15730,15730,0
20230629,165200,15214573040,15730,15730,15730,15730,0
20230629,165100,15214573040,15730,15730,15730,15730,0
20230629,165000,15214573040,15730,15730,15730,15730,0
20230629,164900,15214573040,15730,15730,15730,15730,0
20230629,164800,15214573040,15730,15730,15730,15730,0
20230629,164700,15214573040,15730,15730,15730,15730,0
20230629,164600,15214573040,15730,15730,15730,15730,0
20230629,164500,15214573040,15730,15730,15730,15730,0
20230629,164400,15214573040,15730,15730,15730,15730,0
20230629,164300,15214573040,15730,15730,15730,15730,0
20230629,164200,15214573040,15730,15730,15730,15730,0
20230629,164100,15214573040,15730,15730,15730,15730,0
20230629,164000,15214573040,15730,15730,15730,15730,0
20230629,163900,15214573040,15730,15730,15730,15730,0
20230629,163800,15214573040,15730,15730,15730,15730,0
20230629,163700,15214573040,15730,15730,15730,15730,75311
20230629,163600,15214573040,15730,15730,15730,15730,0
20230629,163500,15214573040,15730,15730,15730,15730,0
20230629,163400,15214573040,15730,15730,15730,15730,0
20230629,163300,15214573040,15730,15730,15730,15730,0
20230629,163200,15214573040,15730,15730,15730,15730,0
20230629,163100,15214573040,15730,15730,15730,15730,0
20230629,163000,15214573040,15730,15730,15730,15730,0
20230629,162900,15214573040,15730,15730,15730,15730,0
20230629,162800,15214573040,15730,15730,15730,15730,0
20230629,162700,15214573040,15730,15730,15730,15730,0
20230629,162600,15214573040,15730,15730,15730,15730,0
20230629,162500,15214573040,15730,15730,15730,15730,0
20230629,162400,15214573040,15730,15730,15730,15730,0
20230629,162300,15214573040,15730,15730,15730,15730,0
20230629,162200,15214573040,15730,15730,15730,15730,0
20230629,162100,15214573040,15730,15730,15730,15730,0
20230629,162000,15214573040,15730,15730,15730,15730,0
20230629,161900,15214573040,15730,15730,15730,15730,0
20230629,161800,15214573040,15730,15730,15730,15730,0
20230629,161700,15214573040,15730,15730,15730,15730,0
20230629,161600,15214573040,15730,15730,15730,15730,0
20230629,161500,15214573040,15730,15730,15730,15730,0
20230629,161400,15214573040,15730,15730,15730,15730,0
20230629,161300,15214573040,15730,15730,15730,15730,0
20230629,161200,15214573040,15730,15730,15730,15730,0
20230629,161100,15214573040,15730,15730,15730,15730,0
20230629,161000,15214573040,15730,15730,15730,15730,0
20230629,160900,15214573040,15730,15730,15730,15730,0
20230629,160800,15214573040,15730,15730,15730,15730,0
20230629,160700,15214573040,15730,15730,15730,15730,75311
20230629,160600,15214573040,15730,15730,15730,15730,0
20230629,160500,15214573040,15730,15730,15730,15730,0
20230629,160400,15214573040,15730,15730,15730,15730,0
20230629,160300,15214573040,15730,15730,15730,15730,0
20230629,160200,15214573040,15730,15730,15730,15730,0
20230629,160100,15214573040,15730,15730,15730,15730,0
20230629,160000,15214573040,15730,15730,15730,15730,0
20230629,155900,15214573040,15730,15730,15730,15730,0
20230629,155800,15214573040,15730,15730,15730,15730,0
20230629,155700,15214573040,15730,15730,15730,15730,0
20230629,155600,15214573040,15730,15730,15730,15730,0
20230629,155500,15214573040,15730,15730,15730,15730,0
20230629,155400,15214573040,15730,15730,15730,15730,0
20230629,155300,15214573040,15730,15730,15730,15730,0
20230629,155200,15214573040,15730,15730,15730,15730,0
20230629,155100,15214573040,15730,15730,15730,15730,0
20230629,155000,15214573040,15730,15730,15730,15730,0
20230629,154900,15214573040,15730,15730,15730,15730,0
20230629,154800,15214573040,15730,15730,15730,15730,0
20230629,154700,15214573040,15730,15730,15730,15730,0
20230629,154600,15214573040,15730,15730,15730,15730,0
20230629,154500,15214573040,15730,15730,15730,15730,0
20230629,154400,15214573040,15730,15730,15730,15730,0
20230629,154300,15214573040,15730,15730,15730,15730,0
20230629,154200,15214573040,15730,15730,15730,15730,0
20230629,154100,15214573040,15730,15730,15730,15730,0
20230629,154000,15214573040,15730,15730,15730,15730,0
20230629,153900,15214573040,15730,15730,15730,15730,0
20230629,153800,15214573040,15730,15730,15730,15730,0
20230629,153700,15214573040,15730,15730,15730,15730,75311
20230629,153600,15214573040,15730,15730,15730,15730,0
20230629,153500,15214573040,15730,15730,15730,15730,0
20230629,153400,15214573040,15730,15730,15730,15730,0
20230629,153300,15214573040,15730,15730,15730,15730,0
20230629,153200,15214573040,15730,15730,15730,15730,0
20230629,153100,15214573040,15730,15730,15730,15730,0
20230629,153000,15214573040,15730,15730,15730,15730,75311
20230629,152900,14029931010,15740,15740,15740,15740,0
20230629,152800,14029931010,15740,15740,15740,15740,0
20230629,152700,14029931010,15740,15740,15740,15740,0
20230629,152600,14029931010,15740,15740,15740,15740,0
20230629,152500,14029931010,15740,15740,15740,15740,0
20230629,152400,14029931010,15740,15740,15740,15740,0
20230629,152300,14029931010,15740,15740,15740,15740,0
20230629,152200,14029931010,15740,15740,15740,15740,0
20230629,152100,14029931010,15740,15740,15740,15740,0
20230629,152000,14029931010,15740,15740,15740,15740,0
20230629,151900,14029931010,15740,15740,15760,15730,1868
20230629,151800,14000522940,15750,15750,15760,15740,1796
20230629,151700,13972246490,15750,15730,15750,15730,1076
20230629,151600,13955313780,15740,15730,15740,15730,766
20230629,151500,13943261070,15730,15740,15750,15730,2121
20230629,151400,13909891540,15740,15730,15740,15730,2944
20230629,151300,13863569220,15740,15740,15740,15730,2182
20230629,151200,13829242710,15740,15730,15740,15730,280
20230629,151100,13824837980,15730,15730,15740,15730,1108
20230629,151000,13807409030,15740,15760,15760,15730,4702
20230629,150900,13733350140,15760,15770,15770,15750,430
20230629,150800,13726573430,15770,15780,15780,15730,9087
20230629,150700,13583318110,15790,15780,15790,15780,3529
20230629,150600,13527620290,15780,15760,15780,15760,2138
20230629,150500,13493894420,15770,15760,15770,15760,2177
20230629,150400,13459565280,15760,15770,15770,15760,1494
20230629,150300,13436011320,15770,15750,15770,15750,2638
20230629,150200,13394440310,15760,15750,15760,15750,2498
20230629,150100,13355085270,15750,15750,15760,15730,1462
20230629,150000,13332067610,15760,15730,15760,15730,2767
20230629,145900,13288514550,15740,15740,15740,15730,1029
20230629,145800,13272321610,15730,15730,15740,15730,756
20230629,145700,13260424990,15740,15730,15750,15720,2744
20230629,145600,13217255280,15730,15720,15730,15720,731
20230629,145500,13205759430,15730,15710,15730,15710,4335
20230629,145400,13137609680,15720,15720,15720,15710,1032
20230629,145300,13121392120,15710,15720,15720,15710,2520
20230629,145200,13081798180,15710,15710,15720,15710,751
20230629,145100,13069997220,15720,15710,15720,15710,1785
20230629,145000,13041941520,15710,15720,15730,15710,1238
20230629,144900,13022484160,15720,15730,15730,15720,2476
20230629,144800,12983556460,15720,15720,15730,15710,926
20230629,144700,12969001300,15710,15710,15720,15700,1901
20230629,144600,12939133390,15710,15710,15730,15700,1269
20230629,144500,12919193400,15710,15710,15710,15700,2454
20230629,144400,12880646200,15700,15720,15730,15700,4631
20230629,144300,12807868420,15720,15740,15740,15720,3868
20230629,144200,12747046950,15740,15740,15750,15730,6058
20230629,144100,12651733270,15750,15750,15750,15740,1702
20230629,144000,12624930480,15740,15750,15750,15740,1492
20230629,143900,12601440830,15750,15730,15750,15730,1826
20230629,143800,12572702050,15740,15740,15740,15730,1504
20230629,143700,12549037300,15740,15740,15750,15730,1878
20230629,143600,12519482290,15740,15740,15750,15730,925
20230629,143500,12504923960,15740,15740,15750,15740,3535
20230629,143400,12449279170,15740,15760,15760,15740,1531
20230629,143300,12425156710,15750,15740,15760,15740,2080
20230629,143200,12392401100,15750,15750,15750,15740,255
20230629,143100,12388386970,15740,15740,15750,15740,1067
20230629,143000,12371588110,15750,15750,15750,15740,1113
20230629,142900,12354063180,15740,15740,15760,15740,1556
20230629,142800,12329557830,15740,15750,15750,15740,864
20230629,142700,12315954300,15750,15740,15750,15740,2280
20230629,142600,12280059730,15740,15750,15750,15740,737
20230629,142500,12268455760,15750,15740,15750,15740,1520
20230629,142400,12244523930,15740,15740,15750,15740,1100
20230629,142300,12227206180,15740,15740,15750,15740,678
20230629,142200,12216532810,15740,15730,15750,15720,1587
20230629,142100,12191559660,15720,15750,15750,15720,3639
20230629,142000,12134312500,15730,15750,15760,15730,8139
20230629,141900,12006126360,15750,15780,15780,15750,4487
20230629,141800,11935411380,15780,15780,15800,15770,2665
20230629,141700,11893375110,15780,15770,15800,15770,1176
20230629,141600,11874815300,15780,15770,15790,15770,2779
20230629,141500,11830967020,15770,15770,15780,15770,843
20230629,141400,11817669750,15770,15790,15790,15770,3254
20230629,141300,11766323850,15780,15790,15790,15780,1320
20230629,141200,11745485080,15780,15780,15790,15780,1330
20230629,141100,11724489980,15790,15780,15790,15780,847
20230629,141000,11711119660,15790,15780,15790,15780,928
20230629,140900,11696471390,15780,15780,15790,15780,1246
20230629,140800,11676804510,15790,15790,15790,15780,831
20230629,140700,11663685610,15780,15770,15790,15770,2767
20230629,140600,11620029530,15770,15770,15780,15760,1331
20230629,140500,11599039630,15770,15770,15780,15770,1134
20230629,140400,11581152240,15770,15760,15780,15760,1016
20230629,140300,11565130120,15780,15760,15810,15760,6691
20230629,140200,11459509910,15770,15770,15780,15760,997
20230629,140100,11443791910,15780,15760,15780,15760,1172
20230629,140000,11425311420,15760,15770,15780,15750,5129
20230629,135900,11344470960,15770,15790,15790,15770,1554
20230629,135800,11319944150,15780,15790,15800,15780,1812
20230629,135700,11291348300,15790,15810,15810,15780,4905
20230629,135600,11213894090,15800,15800,15810,15790,1536
20230629,135500,11189623320,15790,15800,15810,15790,4343
20230629,135400,11121004280,15800,15800,15810,15800,1011
20230629,135300,11105027610,15800,15800,15810,15800,1313
20230629,135200,11084275080,15800,15810,15810,15800,614
20230629,135100,11074569720,15800,15800,15810,15800,1432
20230629,135000,11051934100,15810,15800,15810,15800,2067
20230629,134900,11019269880,15800,15810,15810,15800,727
20230629,134800,11007778820,15810,15800,15810,15800,1062
20230629,134700,10990989350,15810,15810,15810,15800,2080
20230629,134600,10958106860,15800,15810,15810,15800,507
20230629,134500,10950093470,15800,15800,15810,15790,4094
20230629,134400,10885403610,15800,15790,15800,15780,799
20230629,134300,10872783410,15780,15790,15790,15780,1255
20230629,134200,10852973000,15790,15790,15790,15780,1166
20230629,134100,10834562800,15790,15790,15790,15780,906
20230629,134000,10820258280,15790,15790,15800,15790,2130
20230629,133900,10786618790,15800,15780,15800,15780,3560
20230629,133800,10730396400,15790,15790,15800,15780,810
20230629,133700,10717606980,15790,15810,15810,15790,4738
20230629,133600,10642764940,15810,15790,15810,15790,3354
20230629,133500,10589776870,15800,15790,15800,15790,2529
20230629,133400,10549820170,15790,15790,15800,15790,884
20230629,133300,10535857050,15800,15790,15810,15790,1832
20230629,133200,10506911230,15800,15790,15800,15790,1130
20230629,133100,10489058120,15780,15800,15800,15780,4062
20230629,133000,10424914090,15810,15790,15810,15790,3304
20230629,132900,10372710880,15790,15790,15800,15790,2030
20230629,132800,10340645040,15790,15780,15790,15780,787
20230629,132700,10328220320,15790,15780,15790,15780,1792
20230629,132600,10299927790,15790,15770,15790,15770,1865
20230629,132500,10270495230,15760,15770,15770,15760,253
20230629,132400,10266507800,15770,15790,15790,15760,2116
20230629,132300,10233116530,15790,15780,15800,15780,976
20230629,132200,10217706310,15790,15780,15790,15770,2039
20230629,132100,10185538020,15790,15780,15790,15780,1976
20230629,132000,10154351520,15780,15800,15800,15770,3645
20230629,131900,10096835040,15790,15790,15800,15790,1831
20230629,131800,10067919510,15800,15790,15800,15790,527
20230629,131700,10059594230,15790,15800,15800,15790,1655
20230629,131600,10033455560,15800,15800,15800,15790,1033
20230629,131500,10017138620,15800,15780,15800,15780,1472
20230629,131400,9993889820,15790,15780,15790,15780,466
20230629,131300,9986533140,15780,15780,15790,15780,790
20230629,131200,9974063020,15790,15790,15790,15780,2660
20230629,131100,9932063460,15790,15780,15790,15780,562
20230629,131000,9923193350,15780,15780,15780,15770,2034
20230629,130900,9891100290,15770,15780,15780,15770,276
20230629,130800,9886747730,15770,15790,15800,15770,2712
20230629,130700,9843931070,15800,15790,15800,15780,2738
20230629,130600,9800698310,15790,15780,15790,15780,2810
20230629,130500,9756352660,15770,15770,15780,15770,619
20230629,130400,9746588750,15780,15770,15780,15770,1168
20230629,130300,9728168630,15780,15770,15780,15770,806
20230629,130200,9715452940,15770,15770,15780,15770,704
20230629,130100,9704350770,15770,15780,15780,15770,1336
20230629,130000,9683279800,15780,15780,15800,15770,11314
20230629,125900,9504763360,15780,15780,15780,15770,362
20230629,125800,9499052760,15770,15770,15780,15770,650
20230629,125700,9488797540,15780,15770,15780,15760,2489
20230629,125600,9449546020,15770,15760,15770,15760,287
20230629,125500,9445022450,15770,15770,15770,15760,354
20230629,125400,9439442400,15760,15770,15770,15760,479
20230629,125300,9431891090,15760,15760,15770,15760,610
20230629,125200,9422274560,15760,15770,15770,15760,744
20230629,125100,9410548240,15770,15760,15770,15760,2150
20230629,125000,9376663340,15760,15760,15770,15760,451
20230629,124900,9369554360,15770,15770,15770,15760,668
20230629,124800,9359022130,15760,15750,15760,15750,1392
20230629,124700,9337086590,15750,15770,15780,15750,5510
20230629,124600,9250225880,15780,15790,15790,15770,465
20230629,124500,9242891030,15780,15770,15790,15770,5784
20230629,124400,9151621900,15770,15770,15780,15770,309
20230629,124300,9146748500,15770,15770,15770,15760,1486
20230629,124200,9123317960,15770,15760,15770,15760,866
20230629,124100,9109664000,15760,15760,15760,15760,71
20230629,124000,9108545040,15760,15770,15770,15760,931
20230629,123900,9093868010,15760,15770,15770,15750,2214
20230629,123800,9058959180,15770,15750,15780,15750,5265
20230629,123700,8975975450,15750,15740,15750,15740,784
20230629,123600,8963631960,15750,15740,15750,15740,1734
20230629,123500,8936333750,15750,15720,15750,15720,3166
20230629,123400,8886519520,15720,15720,15730,15720,428
20230629,123300,8879791330,15720,15740,15750,15710,5251
20230629,123200,8797259070,15740,15750,15750,15740,1089
20230629,123100,8780115760,15750,15730,15750,15720,2163
20230629,123000,8746077770,15730,15710,15730,15700,3826
20230629,122900,8685976760,15700,15710,15710,15700,444
20230629,122800,8679005830,15710,15700,15710,15700,719
20230629,122700,8667717490,15700,15700,15710,15700,3905
20230629,122600,8606408920,15700,15710,15710,15700,624
20230629,122500,8596609380,15710,15680,15710,15680,4870
20230629,122400,8520185600,15670,15670,15680,15670,470
20230629,122300,8512818190,15670,15670,15680,15670,1036
20230629,122200,8496583120,15670,15670,15680,15670,517
20230629,122100,8488479880,15680,15670,15680,15670,379
20230629,122000,8482539250,15670,15690,15690,15670,1652
20230629,121900,8456635350,15680,15680,15690,15680,754
20230629,121800,8444808800,15690,15690,15690,15680,341
20230629,121700,8439460490,15690,15670,15690,15660,1687
20230629,121600,8413018250,15660,15660,15670,15650,782
20230629,121500,8400771350,15650,15650,15660,15650,403
20230629,121400,8394462850,15640,15650,15650,15640,273
20230629,121300,8390191670,15640,15650,15650,15640,2742
20230629,121200,8347282840,15650,15610,15660,15610,8441
20230629,121100,8215462530,15600,15600,15600,15600,181
20230629,121000,8212638930,15600,15600,15610,15600,1072
20230629,120900,8195915230,15610,15600,15610,15600,572
20230629,120800,8186991710,15600,15610,15610,15600,129
20230629,120700,8184979280,15610,15600,15610,15600,277
20230629,120600,8180657870,15600,15600,15610,15600,417
20230629,120500,8174152330,15600,15610,15610,15600,192
20230629,120400,8171157120,15600,15600,15610,15590,833
20230629,120300,8158161180,15600,15600,15600,15590,2195
20230629,120200,8123921350,15590,15590,15600,15590,1610
20230629,120100,8098808050,15590,15590,15600,15590,291
20230629,120000,8094270020,15600,15600,15600,15590,1274
20230629,115900,8074398470,15610,15600,15610,15600,1503
20230629,115800,8050947700,15610,15600,15610,15600,570
20230629,115700,8042054790,15600,15600,15600,15600,376
20230629,115600,8036189190,15600,15600,15610,15600,2506
20230629,115500,7997095270,15590,15590,15600,15590,586
20230629,115400,7987959400,15600,15610,15610,15590,3797
20230629,115300,7928727280,15600,15610,15610,15600,1124
20230629,115200,7911186300,15610,15610,15610,15610,770
20230629,115100,7899166600,15610,15610,15620,15610,431
20230629,115000,7892437950,15610,15620,15620,15610,388
20230629,114900,7886380750,15620,15620,15620,15600,1062
20230629,114800,7869804790,15610,15610,15650,15600,9249
20230629,114700,7725327690,15600,15600,15610,15600,489
20230629,114600,7717698240,15610,15600,15610,15600,639
20230629,114500,7707727470,15600,15600,15610,15600,596
20230629,114400,7698429850,15600,15600,15610,15600,418
20230629,114300,7691908980,15600,15600,15610,15600,1452
20230629,114200,7669254370,15600,15600,15610,15600,537
20230629,114100,7660876890,15610,15610,15610,15600,674
20230629,114000,7650361630,15610,15610,15610,15600,481
20230629,113900,7642857960,15610,15610,15610,15600,1487
20230629,113800,7619651880,15610,15610,15620,15610,1469
20230629,113700,7596720750,15610,15620,15620,15610,1495
20230629,113600,7573370420,15620,15620,15630,15620,970
20230629,113500,7558218670,15620,15620,15630,15620,420
20230629,113400,7551658090,15620,15630,15630,15620,437
20230629,113300,7544831980,15620,15620,15630,15620,532
20230629,113200,7536519570,15630,15620,15660,15620,2288
20230629,113100,7500744970,15620,15620,15660,15610,4885
20230629,113000,7424377440,15620,15610,15620,15610,3260
20230629,112900,7373462160,15620,15610,15620,15610,1000
20230629,112800,7357851640,15610,15620,15620,15610,415
20230629,112700,7351373380,15610,15610,15620,15610,597
20230629,112600,7342051600,15620,15610,15620,15610,629
20230629,112500,7332232540,15620,15610,15620,15610,486
20230629,112400,7324645890,15610,15600,15620,15600,1172
20230629,112300,7306352720,15600,15590,15630,15590,5012
20230629,112200,7228136860,15600,15600,15600,15590,639
20230629,112100,7218172570,15600,15590,15600,15590,354
20230629,112000,7212653520,15590,15600,15600,15590,1443
20230629,111900,7190154890,15590,15600,15600,15590,1101
20230629,111800,7172981980,15590,15600,15600,15590,834
20230629,111700,7159972980,15590,15610,15610,15590,1972
20230629,111600,7129206330,15610,15590,15610,15590,2321
20230629,111500,7092990170,15600,15600,15600,15590,9977
20230629,111400,6937360020,15610,15610,15610,15600,347
20230629,111300,6931945460,15600,15620,15620,15600,5417
20230629,111200,6847388700,15610,15620,15620,15610,1545
20230629,111100,6823268540,15610,15620,15630,15610,1444
20230629,111000,6800716690,15620,15630,15630,15610,5934
20230629,110900,6708045020,15630,15630,15640,15630,2236
20230629,110800,6673095890,15640,15660,15660,15630,5365
20230629,110700,6589135820,15660,15670,15670,15660,469
20230629,110600,6581789100,15670,15660,15670,15660,2196
20230629,110500,6547389610,15660,15680,15680,15660,2149
20230629,110400,6513701930,15680,15690,15690,15680,871
20230629,110300,6500044480,15690,15710,15710,15680,4599
20230629,110200,6427861360,15710,15710,15720,15710,545
20230629,110100,6419299320,15720,15750,15750,15710,5642
20230629,110000,6330546860,15740,15760,15760,15740,2047
20230629,105900,6298311400,15750,15750,15760,15750,678
20230629,105800,6287631820,15750,15760,15760,15750,2254
20230629,105700,6252114960,15760,15760,15770,15760,550
20230629,105600,6243446550,15770,15800,15800,15760,3834
20230629,105500,6182926250,15790,15760,15810,15760,12691
20230629,105400,5982619610,15770,15760,15770,15760,814
20230629,105300,5969785530,15770,15760,15780,15760,2931
20230629,105200,5923564630,15760,15760,15770,15760,519
20230629,105100,5915381200,15760,15740,15760,15740,2776
20230629,105000,5871658950,15740,15740,15750,15740,576
20230629,104900,5862592100,15740,15740,15750,15740,486
20230629,104800,5854941450,15740,15740,15770,15740,6773
20230629,104700,5748308650,15750,15730,15750,15730,2247
20230629,104600,5712938190,15730,15740,15750,15730,495
20230629,104500,5705149000,15750,15740,15750,15730,1333
20230629,104400,5684167830,15730,15740,15740,15730,2687
20230629,104300,5641876950,15740,15730,15740,15730,496
20230629,104200,5634073520,15730,15750,15750,15730,1313
20230629,104100,5613407500,15750,15760,15760,15740,3725
20230629,104000,5554767710,15760,15760,15770,15750,4604
20230629,103900,5482210950,15760,15740,15760,15740,2718
20230629,103800,5439400730,15750,15740,15750,15730,5230
20230629,103700,5357077770,15740,15730,15740,15720,917
20230629,103600,5342652530,15730,15690,15730,15680,7013
20230629,103500,5232530760,15680,15690,15690,15680,1106
20230629,103400,5215185230,15690,15680,15690,15680,638
20230629,103300,5205181060,15680,15700,15700,15680,2662
20230629,103200,5163416010,15690,15700,15700,15690,601
20230629,103100,5153981720,15690,15700,15700,15690,556
20230629,103000,5145257910,15700,15680,15700,15680,1317
20230629,102900,5124596030,15690,15670,15700,15670,912
20230629,102800,5110291300,15680,15650,15700,15650,4206
20230629,102700,5044326180,15660,15680,15680,15650,1196
20230629,102600,5025593900,15670,15650,15680,15650,5177
20230629,102500,4944507740,15650,15640,15650,15640,1243
20230629,102400,4925063320,15640,15630,15650,15630,2026
20230629,102300,4893379700,15620,15630,15640,15620,2963
20230629,102200,4847092600,15640,15630,15640,15620,885
20230629,102100,4833261310,15630,15640,15640,15630,649
20230629,102000,4823112400,15630,15650,15660,15630,8600
20230629,101900,4688593470,15650,15650,15660,15650,545
20230629,101800,4680063700,15650,15660,15660,15650,653
20230629,101700,4669840350,15660,15640,15660,15640,1531
20230629,101600,4645880160,15650,15610,15650,15610,5221
20230629,101500,4564238250,15610,15610,15610,15610,1133
20230629,101400,4546552120,15610,15620,15620,15600,1931
20230629,101300,4516398710,15620,15620,15620,15620,724
20230629,101200,4505089830,15620,15620,15630,15610,842
20230629,101100,4491939010,15630,15620,15630,15600,4814
20230629,101000,4416756710,15620,15600,15620,15590,4068
20230629,100900,4353265770,15600,15590,15600,15590,2065
20230629,100800,4321067520,15590,15590,15600,15580,1413
20230629,100700,4299034080,15580,15590,15590,15580,978
20230629,100600,4283793770,15590,15590,15590,15580,1662
20230629,100500,4257885300,15590,15590,15600,15590,558
20230629,100400,4249185780,15590,15610,15610,15580,9479
20230629,100300,4101330660,15620,15610,15620,15610,550
20230629,100200,4092743380,15610,15610,15620,15610,1160
20230629,100100,4074632590,15620,15630,15630,15610,1540
20230629,100000,4050580740,15620,15630,15630,15620,566
20230629,095900,4041739640,15620,15640,15640,15620,661
20230629,095800,4031411780,15640,15640,15650,15630,944
20230629,095700,4016647610,15640,15650,15650,15640,3348
20230629,095600,3964265040,15650,15650,15650,15640,207
20230629,095500,3961025500,15650,15660,15660,15640,1323
20230629,095400,3940320540,15660,15660,15660,15650,1208
20230629,095300,3921406650,15650,15620,15650,15610,8630
20230629,095200,3786454340,15620,15630,15630,15610,2396
20230629,095100,3749030140,15620,15620,15630,15620,307
20230629,095000,3744233150,15630,15630,15640,15620,636
20230629,094900,3734292490,15630,15620,15640,15620,1160
20230629,094800,3716163490,15620,15620,15640,15620,1778
20230629,094700,3688383030,15620,15620,15620,15610,1569
20230629,094600,3663881550,15620,15620,15620,15610,252
20230629,094500,3659945820,15620,15590,15620,15570,5155
20230629,094400,3579533540,15600,15580,15600,15570,1031
20230629,094300,3563469000,15580,15610,15610,15560,18516
20230629,094200,3274838750,15600,15620,15620,15600,10034
20230629,094100,3118233640,15620,15620,15620,15610,10842
20230629,094000,2948968750,15620,15660,15660,15610,14300
20230629,093900,2725465370,15660,15670,15670,15660,729
20230629,093800,2714046210,15660,15650,15670,15640,2326
20230629,093700,2677637180,15640,15650,15670,15640,7895
20230629,093600,2554086360,15650,15680,15680,15650,10012
20230629,093500,2397310470,15670,15680,15690,15670,2670
20230629,093400,2355448670,15690,15700,15700,15690,1221
20230629,093300,2336290720,15700,15700,15700,15690,206
20230629,093200,2333056970,15700,15690,15710,15690,3456
20230629,093100,2278805960,15700,15700,15700,15690,767
20230629,093000,2266764510,15700,15720,15720,15680,2555
20230629,092900,2226660780,15720,15710,15720,15700,5472
20230629,092800,2140700020,15710,15700,15710,15700,639
20230629,092700,2130667710,15700,15700,15700,15690,417
20230629,092600,2124121000,15700,15690,15700,15680,781
20230629,092500,2111866110,15690,15670,15690,15670,3127
20230629,092400,2062833620,15680,15690,15690,15670,3518
20230629,092300,2007681140,15680,15730,15730,15680,9566
20230629,092200,1857516360,15740,15760,15760,15720,11924
20230629,092100,1669868350,15760,15760,15770,15750,2545
20230629,092000,1629753990,15770,15780,15780,15730,10649
20230629,091900,1461994860,15770,15760,15780,15750,2826
20230629,091800,1417444710,15750,15760,15760,15750,281
20230629,091700,1413016860,15760,15750,15760,15750,3544
20230629,091600,1357186850,15750,15740,15750,15740,977
20230629,091500,1341806760,15740,15740,15740,15720,6892
20230629,091400,1233372980,15740,15730,15740,15730,1606
20230629,091300,1208109300,15730,15730,15730,15710,1888
20230629,091200,1178432280,15720,15710,15740,15710,7884
20230629,091100,1054452340,15720,15700,15720,15700,4486
20230629,091000,983991780,15700,15710,15710,15690,6355
20230629,090900,884191430,15710,15710,15710,15700,3936
20230629,090800,822395790,15710,15700,15710,15690,1066
20230629,090700,805660470,15690,15700,15710,15690,7074
20230629,090600,694618910,15700,15710,15730,15690,7590
20230629,090500,575381830,15710,15700,15710,15690,2140
20230629,090400,541779770,15700,15700,15720,15690,4519
20230629,090300,470796130,15710,15670,15710,15670,4247
20230629,090200,404135550,15670,15670,15680,15650,3440
20230629,090100,350257230,15650,15680,15700,15630,7276
20230629,090000,236299600,15680,15730,15730,15650,14744