KissMeData/084370/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,193800,3370990350,32900,32900,32900,32900,1673
20230627,193700,3370990350,32900,32900,32900,32900,0
20230627,193600,3370990350,32900,32900,32900,32900,0
20230627,193500,3370990350,32900,32900,32900,32900,0
20230627,193400,3370990350,32900,32900,32900,32900,0
20230627,193300,3370990350,32900,32900,32900,32900,0
20230627,193200,3370990350,32900,32900,32900,32900,0
20230627,193100,3370990350,32900,32900,32900,32900,0
20230627,193000,3370990350,32900,32900,32900,32900,0
20230627,192900,3370990350,32900,32900,32900,32900,0
20230627,192800,3370990350,32900,32900,32900,32900,0
20230627,192700,3370990350,32900,32900,32900,32900,0
20230627,192600,3370990350,32900,32900,32900,32900,0
20230627,192500,3370990350,32900,32900,32900,32900,0
20230627,192400,3370990350,32900,32900,32900,32900,0
20230627,192300,3370990350,32900,32900,32900,32900,0
20230627,192200,3370990350,32900,32900,32900,32900,0
20230627,192100,3370990350,32900,32900,32900,32900,0
20230627,192000,3370990350,32900,32900,32900,32900,0
20230627,191900,3370990350,32900,32900,32900,32900,0
20230627,191800,3370990350,32900,32900,32900,32900,0
20230627,191700,3370990350,32900,32900,32900,32900,0
20230627,191600,3370990350,32900,32900,32900,32900,0
20230627,191500,3370990350,32900,32900,32900,32900,0
20230627,191400,3370990350,32900,32900,32900,32900,0
20230627,191300,3370990350,32900,32900,32900,32900,0
20230627,191200,3370990350,32900,32900,32900,32900,0
20230627,191100,3370990350,32900,32900,32900,32900,0
20230627,191000,3370990350,32900,32900,32900,32900,0
20230627,190900,3370990350,32900,32900,32900,32900,0
20230627,190800,3370990350,32900,32900,32900,32900,1673
20230627,190700,3370990350,32900,32900,32900,32900,0
20230627,190600,3370990350,32900,32900,32900,32900,0
20230627,190500,3370990350,32900,32900,32900,32900,0
20230627,190400,3370990350,32900,32900,32900,32900,0
20230627,190300,3370990350,32900,32900,32900,32900,0
20230627,190200,3370990350,32900,32900,32900,32900,0
20230627,190100,3370990350,32900,32900,32900,32900,0
20230627,190000,3370990350,32900,32900,32900,32900,0
20230627,185900,3370990350,32900,32900,32900,32900,0
20230627,185800,3370990350,32900,32900,32900,32900,0
20230627,185700,3370990350,32900,32900,32900,32900,0
20230627,185600,3370990350,32900,32900,32900,32900,0
20230627,185500,3370990350,32900,32900,32900,32900,0
20230627,185400,3370990350,32900,32900,32900,32900,0
20230627,185300,3370990350,32900,32900,32900,32900,0
20230627,185200,3370990350,32900,32900,32900,32900,0
20230627,185100,3370990350,32900,32900,32900,32900,0
20230627,185000,3370990350,32900,32900,32900,32900,0
20230627,184900,3370990350,32900,32900,32900,32900,0
20230627,184800,3370990350,32900,32900,32900,32900,0
20230627,184700,3370990350,32900,32900,32900,32900,0
20230627,184600,3370990350,32900,32900,32900,32900,0
20230627,184500,3370990350,32900,32900,32900,32900,0
20230627,184400,3370990350,32900,32900,32900,32900,0
20230627,184300,3370990350,32900,32900,32900,32900,0
20230627,184200,3370990350,32900,32900,32900,32900,0
20230627,184100,3370990350,32900,32900,32900,32900,0
20230627,184000,3370990350,32900,32900,32900,32900,0
20230627,183900,3370990350,32900,32900,32900,32900,0
20230627,183800,3370990350,32900,32900,32900,32900,1673
20230627,183700,3370990350,32900,32900,32900,32900,0
20230627,183600,3370990350,32900,32900,32900,32900,0
20230627,183500,3370990350,32900,32900,32900,32900,0
20230627,183400,3370990350,32900,32900,32900,32900,0
20230627,183300,3370990350,32900,32900,32900,32900,0
20230627,183200,3370990350,32900,32900,32900,32900,0
20230627,183100,3370990350,32900,32900,32900,32900,0
20230627,183000,3370990350,32900,32900,32900,32900,0
20230627,182900,3370990350,32900,32900,32900,32900,0
20230627,182800,3370990350,32900,32900,32900,32900,0
20230627,182700,3370990350,32900,32900,32900,32900,0
20230627,182600,3370990350,32900,32900,32900,32900,0
20230627,182500,3370990350,32900,32900,32900,32900,0
20230627,182400,3370990350,32900,32900,32900,32900,0
20230627,182300,3370990350,32900,32900,32900,32900,0
20230627,182200,3370990350,32900,32900,32900,32900,0
20230627,182100,3370990350,32900,32900,32900,32900,0
20230627,182000,3370990350,32900,32900,32900,32900,0
20230627,181900,3370990350,32900,32900,32900,32900,0
20230627,181800,3370990350,32900,32900,32900,32900,0
20230627,181700,3370990350,32900,32900,32900,32900,0
20230627,181600,3370990350,32900,32900,32900,32900,0
20230627,181500,3370990350,32900,32900,32900,32900,0
20230627,181400,3370990350,32900,32900,32900,32900,0
20230627,181300,3370990350,32900,32900,32900,32900,0
20230627,181200,3370990350,32900,32900,32900,32900,0
20230627,181100,3370990350,32900,32900,32900,32900,0
20230627,181000,3370990350,32900,32900,32900,32900,0
20230627,180900,3370990350,32900,32900,32900,32900,0
20230627,180800,3370990350,32900,32900,32900,32900,1673
20230627,180700,3370990350,32900,32900,32900,32900,0
20230627,180600,3370990350,32900,32900,32900,32900,0
20230627,180500,3370990350,32900,32900,32900,32900,0
20230627,180400,3370990350,32900,32900,32900,32900,0
20230627,180300,3370990350,32900,32900,32900,32900,0
20230627,180200,3370990350,32900,32900,32900,32900,0
20230627,180100,3370990350,32900,32900,32900,32900,0
20230627,180000,3370990350,32900,32900,32900,32900,0
20230627,175900,3370990350,32900,32900,32900,32900,0
20230627,175800,3370990350,32900,32900,32900,32900,0
20230627,175700,3370990350,32900,32900,32900,32900,0
20230627,175600,3370990350,32900,32900,32900,32900,0
20230627,175500,3370990350,32900,32900,32900,32900,0
20230627,175400,3370990350,32900,32900,32900,32900,0
20230627,175300,3370990350,32900,32900,32900,32900,0
20230627,175200,3370990350,32900,32900,32900,32900,0
20230627,175100,3370990350,32900,32900,32900,32900,0
20230627,175000,3370990350,32900,32900,32900,32900,0
20230627,174900,3370990350,32900,32900,32900,32900,0
20230627,174800,3370990350,32900,32900,32900,32900,0
20230627,174700,3370990350,32900,32900,32900,32900,0
20230627,174600,3370990350,32900,32900,32900,32900,0
20230627,174500,3370990350,32900,32900,32900,32900,0
20230627,174400,3370990350,32900,32900,32900,32900,0
20230627,174300,3370990350,32900,32900,32900,32900,0
20230627,174200,3370990350,32900,32900,32900,32900,0
20230627,174100,3370990350,32900,32900,32900,32900,0
20230627,174000,3370990350,32900,32900,32900,32900,0
20230627,173900,3370990350,32900,32900,32900,32900,0
20230627,173800,3370990350,32900,32900,32900,32900,1673
20230627,173700,3370990350,32900,32900,32900,32900,0
20230627,173600,3370990350,32900,32900,32900,32900,0
20230627,173500,3370990350,32900,32900,32900,32900,0
20230627,173400,3370990350,32900,32900,32900,32900,0
20230627,173300,3370990350,32900,32900,32900,32900,0
20230627,173200,3370990350,32900,32900,32900,32900,0
20230627,173100,3370990350,32900,32900,32900,32900,0
20230627,173000,3370990350,32900,32900,32900,32900,0
20230627,172900,3370990350,32900,32900,32900,32900,0
20230627,172800,3370990350,32900,32900,32900,32900,0
20230627,172700,3370990350,32900,32900,32900,32900,0
20230627,172600,3370990350,32900,32900,32900,32900,0
20230627,172500,3370990350,32900,32900,32900,32900,0
20230627,172400,3370990350,32900,32900,32900,32900,0
20230627,172300,3370990350,32900,32900,32900,32900,0
20230627,172200,3370990350,32900,32900,32900,32900,0
20230627,172100,3370990350,32900,32900,32900,32900,0
20230627,172000,3370990350,32900,32900,32900,32900,0
20230627,171900,3370990350,32900,32900,32900,32900,0
20230627,171800,3370990350,32900,32900,32900,32900,0
20230627,171700,3370990350,32900,32900,32900,32900,0
20230627,171600,3370990350,32900,32900,32900,32900,0
20230627,171500,3370990350,32900,32900,32900,32900,0
20230627,171400,3370990350,32900,32900,32900,32900,0
20230627,171300,3370990350,32900,32900,32900,32900,0
20230627,171200,3370990350,32900,32900,32900,32900,0
20230627,171100,3370990350,32900,32900,32900,32900,0
20230627,171000,3370990350,32900,32900,32900,32900,0
20230627,170900,3370990350,32900,32900,32900,32900,0
20230627,170800,3370990350,32900,32900,32900,32900,1673
20230627,170700,3370990350,32900,32900,32900,32900,0
20230627,170600,3370990350,32900,32900,32900,32900,0
20230627,170500,3370990350,32900,32900,32900,32900,0
20230627,170400,3370990350,32900,32900,32900,32900,0
20230627,170300,3370990350,32900,32900,32900,32900,0
20230627,170200,3370990350,32900,32900,32900,32900,0
20230627,170100,3370990350,32900,32900,32900,32900,0
20230627,170000,3370990350,32900,32900,32900,32900,0
20230627,165900,3370990350,32900,32900,32900,32900,0
20230627,165800,3370990350,32900,32900,32900,32900,0
20230627,165700,3370990350,32900,32900,32900,32900,0
20230627,165600,3370990350,32900,32900,32900,32900,0
20230627,165500,3370990350,32900,32900,32900,32900,0
20230627,165400,3370990350,32900,32900,32900,32900,0
20230627,165300,3370990350,32900,32900,32900,32900,0
20230627,165200,3370990350,32900,32900,32900,32900,0
20230627,165100,3370990350,32900,32900,32900,32900,0
20230627,165000,3370990350,32900,32900,32900,32900,0
20230627,164900,3370990350,32900,32900,32900,32900,0
20230627,164800,3370990350,32900,32900,32900,32900,0
20230627,164700,3370990350,32900,32900,32900,32900,0
20230627,164600,3370990350,32900,32900,32900,32900,0
20230627,164500,3370990350,32900,32900,32900,32900,0
20230627,164400,3370990350,32900,32900,32900,32900,0
20230627,164300,3370990350,32900,32900,32900,32900,0
20230627,164200,3370990350,32900,32900,32900,32900,0
20230627,164100,3370990350,32900,32900,32900,32900,0
20230627,164000,3370990350,32900,32900,32900,32900,0
20230627,163900,3370990350,32900,32900,32900,32900,0
20230627,163800,3370990350,32900,32900,32900,32900,1673
20230627,163700,3370990350,32900,32900,32900,32900,0
20230627,163600,3370990350,32900,32900,32900,32900,0
20230627,163500,3370990350,32900,32900,32900,32900,0
20230627,163400,3370990350,32900,32900,32900,32900,0
20230627,163300,3370990350,32900,32900,32900,32900,0
20230627,163200,3370990350,32900,32900,32900,32900,0
20230627,163100,3370990350,32900,32900,32900,32900,0
20230627,163000,3370990350,32900,32900,32900,32900,0
20230627,162900,3370990350,32900,32900,32900,32900,0
20230627,162800,3370990350,32900,32900,32900,32900,0
20230627,162700,3370990350,32900,32900,32900,32900,0
20230627,162600,3370990350,32900,32900,32900,32900,0
20230627,162500,3370990350,32900,32900,32900,32900,0
20230627,162400,3370990350,32900,32900,32900,32900,0
20230627,162300,3370990350,32900,32900,32900,32900,0
20230627,162200,3370990350,32900,32900,32900,32900,0
20230627,162100,3370990350,32900,32900,32900,32900,0
20230627,162000,3370990350,32900,32900,32900,32900,0
20230627,161900,3370990350,32900,32900,32900,32900,0
20230627,161800,3370990350,32900,32900,32900,32900,0
20230627,161700,3370990350,32900,32900,32900,32900,0
20230627,161600,3370990350,32900,32900,32900,32900,0
20230627,161500,3370990350,32900,32900,32900,32900,0
20230627,161400,3370990350,32900,32900,32900,32900,0
20230627,161300,3370990350,32900,32900,32900,32900,0
20230627,161200,3370990350,32900,32900,32900,32900,0
20230627,161100,3370990350,32900,32900,32900,32900,0
20230627,161000,3370990350,32900,32900,32900,32900,0
20230627,160900,3370990350,32900,32900,32900,32900,0
20230627,160800,3370990350,32900,32900,32900,32900,1673
20230627,160700,3370990350,32900,32900,32900,32900,0
20230627,160600,3370990350,32900,32900,32900,32900,0
20230627,160500,3370990350,32900,32900,32900,32900,0
20230627,160400,3370990350,32900,32900,32900,32900,0
20230627,160300,3370990350,32900,32900,32900,32900,0
20230627,160200,3370990350,32900,32900,32900,32900,0
20230627,160100,3370990350,32900,32900,32900,32900,0
20230627,160000,3370990350,32900,32900,32900,32900,0
20230627,155900,3370990350,32900,32900,32900,32900,0
20230627,155800,3370990350,32900,32900,32900,32900,0
20230627,155700,3370990350,32900,32900,32900,32900,0
20230627,155600,3370990350,32900,32900,32900,32900,0
20230627,155500,3370990350,32900,32900,32900,32900,0
20230627,155400,3370990350,32900,32900,32900,32900,0
20230627,155300,3370990350,32900,32900,32900,32900,0
20230627,155200,3370990350,32900,32900,32900,32900,0
20230627,155100,3370990350,32900,32900,32900,32900,0
20230627,155000,3370990350,32900,32900,32900,32900,0
20230627,154900,3370990350,32900,32900,32900,32900,0
20230627,154800,3370990350,32900,32900,32900,32900,0
20230627,154700,3370990350,32900,32900,32900,32900,0
20230627,154600,3370990350,32900,32900,32900,32900,0
20230627,154500,3370990350,32900,32900,32900,32900,0
20230627,154400,3370990350,32900,32900,32900,32900,0
20230627,154300,3370990350,32900,32900,32900,32900,0
20230627,154200,3370990350,32900,32900,32900,32900,0
20230627,154100,3370990350,32900,32900,32900,32900,0
20230627,154000,3370990350,32900,32900,32900,32900,0
20230627,153900,3370990350,32900,32900,32900,32900,0
20230627,153800,3370990350,32900,32900,32900,32900,1673
20230627,153700,3370990350,32900,32900,32900,32900,0
20230627,153600,3370990350,32900,32900,32900,32900,0
20230627,153500,3370990350,32900,32900,32900,32900,0
20230627,153400,3370990350,32900,32900,32900,32900,0
20230627,153300,3370990350,32900,32900,32900,32900,0
20230627,153200,3370990350,32900,32900,32900,32900,0
20230627,153100,3370990350,32900,32900,32900,32900,0
20230627,153000,3370990350,32900,32900,32900,32900,1673
20230627,152900,3315948650,32800,32800,32800,32800,0
20230627,152800,3315948650,32800,32800,32800,32800,0
20230627,152700,3315948650,32800,32800,32800,32800,0
20230627,152600,3315948650,32800,32800,32800,32800,0
20230627,152500,3315948650,32800,32800,32800,32800,0
20230627,152400,3315948650,32800,32800,32800,32800,0
20230627,152300,3315948650,32800,32800,32800,32800,0
20230627,152200,3315948650,32800,32800,32800,32800,0
20230627,152100,3315948650,32800,32800,32800,32800,0
20230627,152000,3315948650,32800,32800,32800,32800,0
20230627,151900,3315948650,32800,32900,32900,32750,661
20230627,151800,3294220750,32900,32850,32900,32800,393
20230627,151700,3281309000,32850,32850,32850,32800,497
20230627,151600,3264989650,32850,32900,32900,32800,371
20230627,151500,3252805250,32900,32900,32900,32850,212
20230627,151400,3245831850,32900,32900,32900,32850,609
20230627,151300,3225799200,32900,32850,32900,32850,324
20230627,151200,3215145500,32850,32850,32900,32800,171
20230627,151100,3209526000,32850,32800,32850,32800,264
20230627,151000,3200855550,32800,32750,32850,32750,193
20230627,150900,3194526400,32750,32750,32750,32750,277
20230627,150800,3185454650,32750,32850,32850,32700,749
20230627,150700,3160906900,32850,32900,32900,32800,337
20230627,150600,3149829150,32900,32900,32950,32800,521
20230627,150500,3132707350,32900,32900,32900,32900,228
20230627,150400,3125206150,32900,32900,32900,32900,233
20230627,150300,3117540450,32900,32900,32950,32850,500
20230627,150200,3101086750,32900,32850,32900,32850,380
20230627,150100,3088588050,32900,32850,32900,32850,349
20230627,150000,3077119450,32850,32800,32850,32800,300
20230627,145900,3067265050,32850,32850,32850,32800,353
20230627,145800,3055675400,32850,32800,32850,32800,255
20230627,145700,3047303350,32800,32800,32850,32750,323
20230627,145600,3036702400,32850,32850,32850,32750,435
20230627,145500,3022433200,32850,32800,32850,32800,256
20230627,145400,3014024300,32800,32800,32850,32750,289
20230627,145300,3004538500,32850,32850,32850,32800,411
20230627,145200,2991041250,32850,32850,32850,32850,221
20230627,145100,2983781400,32750,32800,32850,32750,153
20230627,145000,2978758000,32850,32750,32850,32750,333
20230627,144900,2967829150,32800,32800,32800,32750,209
20230627,144800,2960974100,32800,32800,32850,32800,266
20230627,144700,2952238550,32850,32800,32850,32750,249
20230627,144600,2944071100,32750,32850,32850,32750,918
20230627,144500,2913958650,32850,32850,32850,32850,289
20230627,144400,2904465000,32850,32850,32850,32800,285
20230627,144300,2895104350,32850,32800,32850,32800,204
20230627,144200,2888404050,32800,32800,32800,32750,123
20230627,144100,2884369800,32750,32900,32900,32750,961
20230627,144000,2852815300,32900,32850,32900,32850,571
20230627,143900,2834041750,32850,32850,32850,32850,176
20230627,143800,2828260150,32850,32750,32850,32750,1318
20230627,143700,2785030150,32800,32800,32800,32800,148
20230627,143600,2780175750,32800,32750,32800,32700,463
20230627,143500,2765011450,32750,32750,32750,32700,162
20230627,143400,2759706250,32700,32750,32750,32650,441
20230627,143300,2745272750,32750,32650,32750,32650,398
20230627,143200,2732253650,32650,32700,32700,32650,226
20230627,143100,2724863800,32700,32700,32700,32650,455
20230627,143000,2709985750,32700,32700,32700,32650,104
20230627,142900,2706585000,32700,32700,32700,32700,194
20230627,142800,2700241200,32700,32700,32700,32700,5
20230627,142700,2700077700,32700,32700,32700,32650,125
20230627,142600,2695990250,32700,32700,32700,32700,0
20230627,142500,2695990250,32700,32650,32700,32650,184
20230627,142400,2689976600,32700,32700,32700,32650,142
20230627,142300,2685335900,32700,32650,32700,32650,149
20230627,142200,2680469300,32700,32700,32700,32650,499
20230627,142100,2664170200,32700,32700,32750,32650,197
20230627,142000,2657730250,32750,32700,32750,32700,798
20230627,141900,2631634750,32700,32700,32750,32700,589
20230627,141800,2612371100,32750,32700,32750,32650,1038
20230627,141700,2578424700,32700,32750,32750,32650,179
20230627,141600,2572570350,32750,32700,32750,32700,283
20230627,141500,2563315600,32700,32700,32750,32700,170
20230627,141400,2557752250,32700,32650,32750,32650,123
20230627,141300,2553732900,32750,32650,32750,32600,522
20230627,141200,2536678150,32700,32700,32700,32600,228
20230627,141100,2529230400,32700,32650,32700,32600,194
20230627,141000,2522896400,32650,32650,32700,32650,139
20230627,140900,2518354000,32650,32600,32700,32600,291
20230627,140800,2508852600,32650,32700,32700,32600,314
20230627,140700,2498596500,32600,32700,32700,32600,499
20230627,140600,2482307500,32750,32650,32750,32650,135
20230627,140500,2477894950,32700,32700,32750,32650,316
20230627,140400,2467573250,32700,32700,32750,32700,146
20230627,140300,2462794650,32700,32750,32750,32700,257
20230627,140200,2454378100,32750,32700,32750,32700,150
20230627,140100,2449471950,32700,32650,32700,32650,96
20230627,140000,2446332800,32700,32750,32750,32700,103
20230627,135900,2442964300,32750,32700,32750,32700,198
20230627,135800,2436488100,32700,32700,32750,32700,16
20230627,135700,2435964300,32750,32750,32750,32700,419
20230627,135600,2422255500,32750,32750,32750,32750,86
20230627,135500,2419439000,32750,32700,32750,32700,62
20230627,135400,2417410600,32700,32650,32750,32650,153
20230627,135300,2412407800,32700,32700,32700,32700,80
20230627,135200,2409791800,32700,32700,32700,32650,139
20230627,135100,2405247500,32700,32700,32700,32700,11
20230627,135000,2404887800,32700,32650,32700,32600,188
20230627,134900,2398746300,32650,32650,32700,32650,163
20230627,134800,2393423350,32650,32700,32700,32650,257
20230627,134700,2385019900,32700,32700,32700,32600,100
20230627,134600,2381750000,32600,32650,32650,32600,115
20230627,134500,2377995950,32650,32600,32650,32600,256
20230627,134400,2369642650,32650,32750,32750,32650,2024
20230627,134300,2303508600,32800,32800,32800,32750,101
20230627,134200,2300195950,32800,32750,32800,32750,404
20230627,134100,2286960450,32750,32750,32800,32700,193
20230627,134000,2280638850,32750,32750,32800,32750,794
20230627,133900,2254625200,32750,32800,32800,32750,91
20230627,133800,2251640450,32800,32750,32800,32750,115
20230627,133700,2247869950,32750,32750,32750,32750,13
20230627,133600,2247444200,32800,32750,32800,32750,86
20230627,133500,2244623700,32800,32750,32800,32700,492
20230627,133400,2228521100,32750,32750,32750,32750,358
20230627,133300,2216796600,32750,32750,32750,32750,95
20230627,133200,2213685350,32700,32750,32750,32700,18
20230627,133100,2213095900,32750,32750,32750,32700,116
20230627,133000,2209297000,32750,32700,32750,32700,82
20230627,132900,2206613900,32750,32750,32750,32700,120
20230627,132800,2202684400,32750,32750,32750,32750,155
20230627,132700,2197608150,32750,32750,32750,32750,46
20230627,132600,2196101650,32750,32750,32750,32700,122
20230627,132500,2192106350,32750,32750,32750,32750,133
20230627,132400,2187750600,32750,32700,32750,32700,157
20230627,132300,2182608900,32750,32750,32750,32700,407
20230627,132200,2169279700,32750,32750,32750,32700,514
20230627,132100,2152464350,32700,32700,32750,32700,358
20230627,132000,2140755300,32700,32700,32700,32700,118
20230627,131900,2136896700,32700,32700,32700,32700,99
20230627,131800,2133659400,32700,32700,32700,32700,140
20230627,131700,2129081400,32700,32700,32700,32700,89
20230627,131600,2126171100,32700,32700,32700,32700,29
20230627,131500,2125222800,32700,32700,32700,32650,183
20230627,131400,2119241400,32700,32700,32700,32700,80
20230627,131300,2116625400,32700,32700,32700,32700,48
20230627,131200,2115055800,32700,32650,32700,32650,200
20230627,131100,2108524850,32700,32700,32700,32650,111
20230627,131000,2104897650,32700,32650,32700,32650,78
20230627,130900,2102349900,32650,32650,32650,32650,19
20230627,130800,2101729550,32650,32600,32650,32600,557
20230627,130700,2083548500,32650,32700,32700,32650,82
20230627,130600,2080867550,32700,32700,32700,32650,70
20230627,130500,2078580100,32700,32700,32700,32700,85
20230627,130400,2075800600,32650,32650,32700,32600,71
20230627,130300,2073481950,32700,32700,32700,32700,82
20230627,130200,2070800550,32650,32650,32700,32650,75
20230627,130100,2068351200,32650,32650,32650,32650,105
20230627,130000,2064922950,32650,32500,32650,32500,116
20230627,125900,2061142150,32500,32600,32600,32500,681
20230627,125800,2038971800,32600,32550,32600,32550,94
20230627,125700,2035907450,32600,32600,32600,32600,5
20230627,125600,2035744450,32600,32650,32650,32600,117
20230627,125500,2031925350,32650,32600,32650,32600,133
20230627,125400,2027589150,32600,32650,32650,32600,18
20230627,125300,2027001700,32650,32600,32650,32600,131
20230627,125200,2022728800,32600,32600,32650,32600,351
20230627,125100,2011275750,32600,32600,32600,32600,29
20230627,125000,2010330350,32600,32650,32650,32600,167
20230627,124900,2004884900,32600,32650,32650,32600,72
20230627,124800,2002537250,32650,32650,32650,32650,45
20230627,124700,2001068000,32650,32700,32700,32650,271
20230627,124600,1992219000,32700,32650,32700,32650,29
20230627,124500,1991271250,32700,32650,32700,32650,23
20230627,124400,1990519550,32700,32650,32700,32650,30
20230627,124300,1989538750,32650,32700,32700,32650,157
20230627,124200,1984412000,32700,32700,32700,32700,24
20230627,124100,1983627200,32700,32700,32700,32700,27
20230627,124000,1982744300,32650,32650,32700,32650,62
20230627,123900,1980719000,32700,32700,32700,32650,69
20230627,123800,1978462950,32700,32700,32700,32700,9
20230627,123700,1978168650,32700,32650,32700,32650,85
20230627,123600,1975390450,32650,32650,32650,32650,12
20230627,123500,1974998650,32650,32650,32650,32650,21
20230627,123400,1974313000,32650,32600,32650,32600,53
20230627,123300,1972584900,32600,32600,32600,32600,17
20230627,123200,1972030700,32600,32650,32650,32550,13
20230627,123100,1971606750,32650,32650,32650,32600,112
20230627,123000,1967954300,32650,32650,32650,32650,41
20230627,122900,1966615650,32650,32650,32650,32650,51
20230627,122800,1964950500,32650,32650,32650,32650,16
20230627,122700,1964428100,32650,32600,32650,32600,31
20230627,122600,1963416750,32600,32600,32600,32600,136
20230627,122500,1958983150,32600,32650,32650,32600,47
20230627,122400,1957449200,32600,32550,32650,32550,22
20230627,122300,1956732150,32600,32600,32650,32550,70
20230627,122200,1954449250,32600,32600,32650,32550,166
20230627,122100,1949036600,32600,32500,32600,32500,11
20230627,122000,1948678750,32600,32550,32650,32400,1562
20230627,121900,1897939050,32600,32700,32700,32450,2353
20230627,121800,1821389500,32700,32650,32700,32650,24
20230627,121700,1820605350,32650,32700,32700,32650,73
20230627,121600,1818221000,32700,32700,32750,32650,1390
20230627,121500,1772829800,32750,32700,32750,32700,35
20230627,121400,1771683600,32750,32750,32750,32750,60
20230627,121300,1769718600,32750,32750,32750,32750,25
20230627,121200,1768899850,32750,32700,32750,32700,130
20230627,121100,1764647350,32750,32750,32750,32700,13
20230627,121000,1764221900,32750,32800,32800,32750,51
20230627,120900,1762549150,32800,32750,32800,32750,8
20230627,120800,1762286950,32750,32750,32800,32750,32
20230627,120700,1761238050,32750,32750,32800,32750,19
20230627,120600,1760615750,32750,32800,32800,32750,26
20230627,120500,1759763550,32800,32750,32800,32750,36
20230627,120400,1758583850,32800,32750,32800,32750,13
20230627,120300,1758157950,32750,32750,32800,32750,44
20230627,120200,1756716150,32750,32750,32800,32750,28
20230627,120100,1755798500,32800,32800,32800,32800,67
20230627,120000,1753600900,32800,32800,32800,32750,52
20230627,115900,1751895650,32800,32800,32800,32800,0
20230627,115800,1751895650,32800,32750,32800,32750,31
20230627,115700,1750879050,32750,32700,32750,32700,13
20230627,115600,1750453400,32700,32800,32800,32700,305
20230627,115500,1740466050,32800,32700,32800,32700,51
20230627,115400,1738795450,32750,32750,32750,32750,3
20230627,115300,1738697200,32750,32750,32800,32750,211
20230627,115200,1731780550,32750,32700,32750,32700,508
20230627,115100,1715167300,32700,32700,32700,32700,37
20230627,115000,1713957400,32700,32700,32700,32700,26
20230627,114900,1713107200,32700,32650,32700,32650,47
20230627,114800,1711570350,32700,32700,32700,32650,146
20230627,114700,1706801150,32700,32700,32700,32700,28
20230627,114600,1705885550,32700,32700,32700,32700,17
20230627,114500,1705329650,32700,32700,32700,32700,35
20230627,114400,1704185150,32700,32700,32700,32700,3
20230627,114300,1704087050,32700,32700,32750,32700,66
20230627,114200,1701928050,32700,32700,32750,32700,38
20230627,114100,1700685000,32750,32700,32750,32700,38
20230627,114000,1699441200,32750,32700,32750,32700,172
20230627,113900,1693814800,32700,32700,32700,32700,38
20230627,113800,1692572200,32700,32700,32700,32700,27
20230627,113700,1691689300,32700,32700,32700,32700,8
20230627,113600,1691427700,32700,32700,32700,32700,23
20230627,113500,1690675600,32700,32700,32700,32650,43
20230627,113400,1689269550,32650,32650,32650,32650,0
20230627,113300,1689269550,32650,32750,32800,32650,921
20230627,113200,1659150850,32800,32750,32800,32750,32
20230627,113100,1658102450,32750,32750,32800,32750,12
20230627,113000,1657709150,32750,32800,32800,32750,78
20230627,112900,1655153750,32800,32750,32800,32750,147
20230627,112800,1650333300,32750,32800,32800,32750,208
20230627,112700,1643517700,32800,32800,32800,32800,3
20230627,112600,1643419300,32800,32800,32800,32750,27
20230627,112500,1642533750,32800,32750,32800,32750,28
20230627,112400,1641615800,32800,32800,32800,32750,45
20230627,112300,1640140300,32800,32750,32800,32750,54
20230627,112200,1638369200,32750,32750,32800,32750,62
20230627,112100,1636337500,32800,32750,32800,32750,31
20230627,112000,1635321250,32750,32700,32750,32700,123
20230627,111900,1631296450,32750,32800,32800,32750,222
20230627,111800,1624022850,32800,32750,32800,32750,372
20230627,111700,1611836100,32750,32750,32750,32750,43
20230627,111600,1610427850,32750,32750,32750,32750,18
20230627,111500,1609838350,32750,32750,32750,32750,26
20230627,111400,1608986850,32750,32800,32800,32700,209
20230627,111300,1602141000,32900,32850,32900,32750,170
20230627,111200,1596560950,32850,32900,32900,32750,497
20230627,111100,1580262650,32900,32900,32900,32900,54
20230627,111000,1578486050,32900,32850,32900,32800,200
20230627,110900,1571914600,32800,32850,32850,32750,515
20230627,110800,1555019900,32900,32850,32900,32800,826
20230627,110700,1527881950,32900,32850,32900,32850,427
20230627,110600,1513841950,32950,32900,32950,32850,1745
20230627,110500,1456481150,32900,32800,32900,32800,694
20230627,110400,1433676900,32800,32700,32800,32650,1348
20230627,110300,1389575400,32700,32700,32700,32650,436
20230627,110200,1375318300,32700,32650,32700,32650,296
20230627,110100,1365642850,32650,32600,32700,32600,634
20230627,110000,1344941950,32650,32600,32650,32550,648
20230627,105900,1323815950,32500,32600,32600,32500,369
20230627,105800,1311802850,32600,32550,32600,32500,237
20230627,105700,1304087300,32500,32500,32500,32450,883
20230627,105600,1275400850,32500,32500,32500,32500,2
20230627,105500,1275335850,32500,32500,32500,32500,11
20230627,105400,1274978350,32450,32450,32450,32450,1
20230627,105300,1274945900,32500,32500,32500,32500,5
20230627,105200,1274783400,32500,32500,32500,32500,41
20230627,105100,1273450900,32550,32550,32550,32550,3
20230627,105000,1273353250,32550,32450,32550,32450,95
20230627,104900,1270268900,32450,32550,32550,32450,13
20230627,104800,1269846850,32550,32500,32550,32500,197
20230627,104700,1263442850,32500,32400,32500,32400,605
20230627,104600,1243813850,32400,32400,32400,32400,0
20230627,104500,1243813850,32400,32400,32450,32350,61
20230627,104400,1241836950,32450,32450,32450,32450,42
20230627,104300,1240474050,32450,32400,32450,32400,208
20230627,104200,1233732900,32450,32400,32450,32400,51
20230627,104100,1232080450,32500,32450,32500,32400,82
20230627,104000,1229421450,32450,32450,32500,32450,184
20230627,103900,1223450050,32450,32400,32450,32400,119
20230627,103800,1219593700,32450,32400,32450,32400,127
20230627,103700,1215477950,32500,32450,32500,32350,2744
20230627,103600,1126565050,32500,32500,32500,32500,0
20230627,103500,1126565050,32500,32500,32500,32500,0
20230627,103400,1126565050,32500,32450,32500,32450,137
20230627,103300,1122114300,32450,32450,32500,32450,125
20230627,103200,1118057150,32450,32500,32500,32450,317
20230627,103100,1107754700,32500,32500,32500,32500,21
20230627,103000,1107072200,32500,32500,32500,32500,0
20230627,102900,1107072200,32500,32450,32500,32400,256
20230627,102800,1098765150,32500,32450,32500,32400,249
20230627,102700,1090692000,32450,32450,32500,32450,145
20230627,102600,1085985750,32450,32450,32500,32400,555
20230627,102500,1067983600,32450,32500,32500,32450,103
20230627,102400,1064638900,32450,32500,32500,32400,508
20230627,102300,1048154800,32450,32500,32500,32450,300
20230627,102200,1038419000,32500,32500,32500,32500,131
20230627,102100,1034161500,32500,32600,32600,32500,953
20230627,102000,1003188900,32600,32550,32600,32550,138
20230627,101900,998695700,32550,32550,32600,32550,98
20230627,101800,995505300,32600,32550,32600,32550,390
20230627,101700,982809650,32500,32500,32500,32500,3
20230627,101600,982712150,32500,32500,32550,32500,51
20230627,101500,981053850,32500,32650,32650,32500,213
20230627,101400,974120050,32650,32650,32650,32650,1
20230627,101300,974087400,32650,32650,32650,32650,28
20230627,101200,973173200,32700,32700,32700,32650,1020
20230627,101100,939830800,32650,32650,32650,32650,18
20230627,101000,939243100,32650,32500,32650,32500,412
20230627,100900,925819550,32500,32500,32550,32500,122
20230627,100800,921853650,32550,32500,32550,32500,25
20230627,100700,921040550,32550,32550,32550,32550,14
20230627,100600,920584850,32550,32550,32550,32550,40
20230627,100500,919282850,32550,32550,32550,32550,0
20230627,100400,919282850,32550,32500,32550,32500,64
20230627,100300,917202300,32500,32550,32550,32500,43
20230627,100200,915804650,32550,32500,32550,32450,159
20230627,100100,910640600,32500,32450,32550,32450,633
20230627,100000,890096400,32450,32450,32500,32450,131
20230627,095900,885842850,32450,32450,32500,32400,69
20230627,095800,883605050,32450,32450,32450,32450,50
20230627,095700,881982550,32450,32450,32450,32450,82
20230627,095600,879321650,32450,32450,32450,32450,14
20230627,095500,878867350,32400,32400,32400,32400,9
20230627,095400,878575750,32400,32400,32400,32400,133
20230627,095300,874266550,32400,32400,32400,32350,936
20230627,095200,843943100,32450,32450,32450,32400,700
20230627,095100,821250800,32400,32400,32400,32400,88
20230627,095000,818399600,32400,32400,32400,32400,31
20230627,094900,817395200,32400,32400,32400,32400,1
20230627,094800,817362800,32400,32400,32400,32400,2
20230627,094700,817298000,32400,32400,32400,32400,10
20230627,094600,816974000,32400,32400,32400,32400,126
20230627,094500,812891600,32400,32400,32450,32400,49
20230627,094400,811303600,32400,32400,32400,32350,136
20230627,094300,806897500,32400,32400,32400,32400,28
20230627,094200,805990300,32400,32450,32450,32350,3107
20230627,094100,705300500,32500,32500,32500,32500,305
20230627,094000,695388000,32500,32450,32500,32450,97
20230627,093900,692239000,32500,32450,32500,32450,95
20230627,093800,689155200,32500,32500,32500,32500,227
20230627,093700,681777700,32500,32550,32550,32500,1077
20230627,093600,646775150,32500,32550,32550,32500,100
20230627,093500,643524650,32500,32500,32500,32500,200
20230627,093400,637024650,32500,32500,32550,32500,172
20230627,093300,631429500,32500,32550,32550,32500,264
20230627,093200,622842550,32550,32600,32600,32550,117
20230627,093100,619033950,32550,32600,32600,32550,103
20230627,093000,615676200,32550,32550,32550,32550,595
20230627,092900,596308950,32550,32600,32650,32550,206
20230627,092800,589592600,32650,32700,32700,32650,242
20230627,092700,581690050,32650,32700,32750,32650,1027
20230627,092600,548069700,32700,32750,32750,32700,282
20230627,092500,538848150,32700,32650,32700,32650,153
20230627,092400,533846850,32700,32600,32700,32500,524
20230627,092300,516776350,32600,32550,32600,32550,119
20230627,092200,512900550,32550,32500,32550,32450,645
20230627,092100,491911500,32500,32500,32550,32500,129
20230627,092000,487717500,32500,32550,32550,32500,1134
20230627,091900,450853350,32600,32600,32600,32600,20
20230627,091800,450201350,32550,32500,32550,32500,173
20230627,091700,444577300,32450,32400,32450,32400,224
20230627,091600,437316250,32450,32500,32500,32450,399
20230627,091500,424368550,32500,32650,32650,32500,918
20230627,091400,394457500,32700,32750,32750,32700,406
20230627,091300,381175800,32750,32650,32750,32650,117
20230627,091200,377355350,32600,32550,32600,32550,227
20230627,091100,369963050,32600,32650,32650,32550,1195
20230627,091000,331060050,32650,32650,32650,32650,37
20230627,090900,329852000,32550,32600,32600,32550,127
20230627,090800,325712400,32550,32450,32550,32450,766
20230627,090700,300812800,32500,32450,32500,32400,313
20230627,090600,290657150,32450,32450,32450,32400,229
20230627,090500,283228750,32450,32500,32500,32400,496
20230627,090400,267138500,32450,32450,32450,32400,566
20230627,090300,248793050,32450,32400,32450,32400,1576
20230627,090200,197723450,32400,32550,32550,32400,2337
20230627,090100,121754100,32550,32750,32750,32550,1228
20230627,090000,81687900,32550,32700,32750,32550,2471