KissMeData/090430/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194300,24829830600,99400,99400,99400,99400,8432
20230628,194200,24829830600,99400,99400,99400,99400,0
20230628,194100,24829830600,99400,99400,99400,99400,0
20230628,194000,24829830600,99400,99400,99400,99400,0
20230628,193900,24829830600,99400,99400,99400,99400,0
20230628,193800,24829830600,99400,99400,99400,99400,0
20230628,193700,24829830600,99400,99400,99400,99400,0
20230628,193600,24829830600,99400,99400,99400,99400,0
20230628,193500,24829830600,99400,99400,99400,99400,0
20230628,193400,24829830600,99400,99400,99400,99400,0
20230628,193300,24829830600,99400,99400,99400,99400,0
20230628,193200,24829830600,99400,99400,99400,99400,0
20230628,193100,24829830600,99400,99400,99400,99400,0
20230628,193000,24829830600,99400,99400,99400,99400,0
20230628,192900,24829830600,99400,99400,99400,99400,0
20230628,192800,24829830600,99400,99400,99400,99400,0
20230628,192700,24829830600,99400,99400,99400,99400,0
20230628,192600,24829830600,99400,99400,99400,99400,0
20230628,192500,24829830600,99400,99400,99400,99400,0
20230628,192400,24829830600,99400,99400,99400,99400,0
20230628,192300,24829830600,99400,99400,99400,99400,0
20230628,192200,24829830600,99400,99400,99400,99400,0
20230628,192100,24829830600,99400,99400,99400,99400,0
20230628,192000,24829830600,99400,99400,99400,99400,0
20230628,191900,24829830600,99400,99400,99400,99400,0
20230628,191800,24829830600,99400,99400,99400,99400,0
20230628,191700,24829830600,99400,99400,99400,99400,0
20230628,191600,24829830600,99400,99400,99400,99400,0
20230628,191500,24829830600,99400,99400,99400,99400,0
20230628,191400,24829830600,99400,99400,99400,99400,0
20230628,191300,24829830600,99400,99400,99400,99400,8432
20230628,191200,24829830600,99400,99400,99400,99400,0
20230628,191100,24829830600,99400,99400,99400,99400,0
20230628,191000,24829830600,99400,99400,99400,99400,0
20230628,190900,24829830600,99400,99400,99400,99400,0
20230628,190800,24829830600,99400,99400,99400,99400,0
20230628,190700,24829830600,99400,99400,99400,99400,0
20230628,190600,24829830600,99400,99400,99400,99400,0
20230628,190500,24829830600,99400,99400,99400,99400,0
20230628,190400,24829830600,99400,99400,99400,99400,0
20230628,190300,24829830600,99400,99400,99400,99400,0
20230628,190200,24829830600,99400,99400,99400,99400,0
20230628,190100,24829830600,99400,99400,99400,99400,0
20230628,190000,24829830600,99400,99400,99400,99400,0
20230628,185900,24829830600,99400,99400,99400,99400,0
20230628,185800,24829830600,99400,99400,99400,99400,0
20230628,185700,24829830600,99400,99400,99400,99400,0
20230628,185600,24829830600,99400,99400,99400,99400,0
20230628,185500,24829830600,99400,99400,99400,99400,0
20230628,185400,24829830600,99400,99400,99400,99400,0
20230628,185300,24829830600,99400,99400,99400,99400,0
20230628,185200,24829830600,99400,99400,99400,99400,0
20230628,185100,24829830600,99400,99400,99400,99400,0
20230628,185000,24829830600,99400,99400,99400,99400,0
20230628,184900,24829830600,99400,99400,99400,99400,0
20230628,184800,24829830600,99400,99400,99400,99400,0
20230628,184700,24829830600,99400,99400,99400,99400,0
20230628,184600,24829830600,99400,99400,99400,99400,0
20230628,184500,24829830600,99400,99400,99400,99400,0
20230628,184400,24829830600,99400,99400,99400,99400,0
20230628,184300,24829830600,99400,99400,99400,99400,8432
20230628,184200,24829830600,99400,99400,99400,99400,0
20230628,184100,24829830600,99400,99400,99400,99400,0
20230628,184000,24829830600,99400,99400,99400,99400,0
20230628,183900,24829830600,99400,99400,99400,99400,0
20230628,183800,24829830600,99400,99400,99400,99400,0
20230628,183700,24829830600,99400,99400,99400,99400,0
20230628,183600,24829830600,99400,99400,99400,99400,0
20230628,183500,24829830600,99400,99400,99400,99400,0
20230628,183400,24829830600,99400,99400,99400,99400,0
20230628,183300,24829830600,99400,99400,99400,99400,0
20230628,183200,24829830600,99400,99400,99400,99400,0
20230628,183100,24829830600,99400,99400,99400,99400,0
20230628,183000,24829830600,99400,99400,99400,99400,0
20230628,182900,24829830600,99400,99400,99400,99400,0
20230628,182800,24829830600,99400,99400,99400,99400,0
20230628,182700,24829830600,99400,99400,99400,99400,0
20230628,182600,24829830600,99400,99400,99400,99400,0
20230628,182500,24829830600,99400,99400,99400,99400,0
20230628,182400,24829830600,99400,99400,99400,99400,0
20230628,182300,24829830600,99400,99400,99400,99400,0
20230628,182200,24829830600,99400,99400,99400,99400,0
20230628,182100,24829830600,99400,99400,99400,99400,0
20230628,182000,24829830600,99400,99400,99400,99400,0
20230628,181900,24829830600,99400,99400,99400,99400,0
20230628,181800,24829830600,99400,99400,99400,99400,0
20230628,181700,24829830600,99400,99400,99400,99400,0
20230628,181600,24829830600,99400,99400,99400,99400,0
20230628,181500,24829830600,99400,99400,99400,99400,0
20230628,181400,24829830600,99400,99400,99400,99400,0
20230628,181300,24829830600,99400,99400,99400,99400,8432
20230628,181200,24829830600,99400,99400,99400,99400,0
20230628,181100,24829830600,99400,99400,99400,99400,0
20230628,181000,24829830600,99400,99400,99400,99400,0
20230628,180900,24829830600,99400,99400,99400,99400,0
20230628,180800,24829830600,99400,99400,99400,99400,0
20230628,180700,24829830600,99400,99400,99400,99400,0
20230628,180600,24829830600,99400,99400,99400,99400,0
20230628,180500,24829830600,99400,99400,99400,99400,0
20230628,180400,24829830600,99400,99400,99400,99400,0
20230628,180300,24829830600,99400,99400,99400,99400,0
20230628,180200,24829830600,99400,99400,99400,99400,0
20230628,180100,24829830600,99400,99400,99400,99400,0
20230628,180000,24829830600,99400,99400,99400,99400,0
20230628,175900,24829830600,99400,99400,99400,99400,0
20230628,175800,24829830600,99400,99400,99400,99400,0
20230628,175700,24829830600,99400,99400,99400,99400,0
20230628,175600,24829830600,99400,99400,99400,99400,0
20230628,175500,24829830600,99400,99400,99400,99400,0
20230628,175400,24829830600,99400,99400,99400,99400,0
20230628,175300,24829830600,99400,99400,99400,99400,0
20230628,175200,24829830600,99400,99400,99400,99400,0
20230628,175100,24829830600,99400,99400,99400,99400,0
20230628,175000,24829830600,99400,99400,99400,99400,0
20230628,174900,24829830600,99400,99400,99400,99400,0
20230628,174800,24829830600,99400,99400,99400,99400,0
20230628,174700,24829830600,99400,99400,99400,99400,0
20230628,174600,24829830600,99400,99400,99400,99400,0
20230628,174500,24829830600,99400,99400,99400,99400,0
20230628,174400,24829830600,99400,99400,99400,99400,0
20230628,174300,24829830600,99400,99400,99400,99400,8432
20230628,174200,24829830600,99400,99400,99400,99400,0
20230628,174100,24829830600,99400,99400,99400,99400,0
20230628,174000,24829830600,99400,99400,99400,99400,0
20230628,173900,24829830600,99400,99400,99400,99400,0
20230628,173800,24829830600,99400,99400,99400,99400,0
20230628,173700,24829830600,99400,99400,99400,99400,0
20230628,173600,24829830600,99400,99400,99400,99400,0
20230628,173500,24829830600,99400,99400,99400,99400,0
20230628,173400,24829830600,99400,99400,99400,99400,0
20230628,173300,24829830600,99400,99400,99400,99400,0
20230628,173200,24829830600,99400,99400,99400,99400,0
20230628,173100,24829830600,99400,99400,99400,99400,0
20230628,173000,24829830600,99400,99400,99400,99400,0
20230628,172900,24829830600,99400,99400,99400,99400,0
20230628,172800,24829830600,99400,99400,99400,99400,0
20230628,172700,24829830600,99400,99400,99400,99400,0
20230628,172600,24829830600,99400,99400,99400,99400,0
20230628,172500,24829830600,99400,99400,99400,99400,0
20230628,172400,24829830600,99400,99400,99400,99400,0
20230628,172300,24829830600,99400,99400,99400,99400,0
20230628,172200,24829830600,99400,99400,99400,99400,0
20230628,172100,24829830600,99400,99400,99400,99400,0
20230628,172000,24829830600,99400,99400,99400,99400,0
20230628,171900,24829830600,99400,99400,99400,99400,0
20230628,171800,24829830600,99400,99400,99400,99400,0
20230628,171700,24829830600,99400,99400,99400,99400,0
20230628,171600,24829830600,99400,99400,99400,99400,0
20230628,171500,24829830600,99400,99400,99400,99400,0
20230628,171400,24829830600,99400,99400,99400,99400,0
20230628,171300,24829830600,99400,99400,99400,99400,8432
20230628,171200,24829830600,99400,99400,99400,99400,0
20230628,171100,24829830600,99400,99400,99400,99400,0
20230628,171000,24829830600,99400,99400,99400,99400,0
20230628,170900,24829830600,99400,99400,99400,99400,0
20230628,170800,24829830600,99400,99400,99400,99400,0
20230628,170700,24829830600,99400,99400,99400,99400,0
20230628,170600,24829830600,99400,99400,99400,99400,0
20230628,170500,24829830600,99400,99400,99400,99400,0
20230628,170400,24829830600,99400,99400,99400,99400,0
20230628,170300,24829830600,99400,99400,99400,99400,0
20230628,170200,24829830600,99400,99400,99400,99400,0
20230628,170100,24829830600,99400,99400,99400,99400,0
20230628,170000,24829830600,99400,99400,99400,99400,0
20230628,165900,24829830600,99400,99400,99400,99400,0
20230628,165800,24829830600,99400,99400,99400,99400,0
20230628,165700,24829830600,99400,99400,99400,99400,0
20230628,165600,24829830600,99400,99400,99400,99400,0
20230628,165500,24829830600,99400,99400,99400,99400,0
20230628,165400,24829830600,99400,99400,99400,99400,0
20230628,165300,24829830600,99400,99400,99400,99400,0
20230628,165200,24829830600,99400,99400,99400,99400,0
20230628,165100,24829830600,99400,99400,99400,99400,0
20230628,165000,24829830600,99400,99400,99400,99400,0
20230628,164900,24829830600,99400,99400,99400,99400,0
20230628,164800,24829830600,99400,99400,99400,99400,0
20230628,164700,24829830600,99400,99400,99400,99400,0
20230628,164600,24829830600,99400,99400,99400,99400,0
20230628,164500,24829830600,99400,99400,99400,99400,0
20230628,164400,24829830600,99400,99400,99400,99400,0
20230628,164300,24829830600,99400,99400,99400,99400,8432
20230628,164200,24829830600,99400,99400,99400,99400,0
20230628,164100,24829830600,99400,99400,99400,99400,0
20230628,164000,24829830600,99400,99400,99400,99400,0
20230628,163900,24829830600,99400,99400,99400,99400,0
20230628,163800,24829830600,99400,99400,99400,99400,0
20230628,163700,24829830600,99400,99400,99400,99400,0
20230628,163600,24829830600,99400,99400,99400,99400,0
20230628,163500,24829830600,99400,99400,99400,99400,0
20230628,163400,24829830600,99400,99400,99400,99400,0
20230628,163300,24829830600,99400,99400,99400,99400,0
20230628,163200,24829830600,99400,99400,99400,99400,0
20230628,163100,24829830600,99400,99400,99400,99400,0
20230628,163000,24829830600,99400,99400,99400,99400,0
20230628,162900,24829830600,99400,99400,99400,99400,0
20230628,162800,24829830600,99400,99400,99400,99400,0
20230628,162700,24829830600,99400,99400,99400,99400,0
20230628,162600,24829830600,99400,99400,99400,99400,0
20230628,162500,24829830600,99400,99400,99400,99400,0
20230628,162400,24829830600,99400,99400,99400,99400,0
20230628,162300,24829830600,99400,99400,99400,99400,0
20230628,162200,24829830600,99400,99400,99400,99400,0
20230628,162100,24829830600,99400,99400,99400,99400,0
20230628,162000,24829830600,99400,99400,99400,99400,0
20230628,161900,24829830600,99400,99400,99400,99400,0
20230628,161800,24829830600,99400,99400,99400,99400,0
20230628,161700,24829830600,99400,99400,99400,99400,0
20230628,161600,24829830600,99400,99400,99400,99400,0
20230628,161500,24829830600,99400,99400,99400,99400,0
20230628,161400,24829830600,99400,99400,99400,99400,0
20230628,161300,24829830600,99400,99400,99400,99400,8432
20230628,161200,24829830600,99400,99400,99400,99400,0
20230628,161100,24829830600,99400,99400,99400,99400,0
20230628,161000,24829830600,99400,99400,99400,99400,0
20230628,160900,24829830600,99400,99400,99400,99400,0
20230628,160800,24829830600,99400,99400,99400,99400,0
20230628,160700,24829830600,99400,99400,99400,99400,0
20230628,160600,24829830600,99400,99400,99400,99400,0
20230628,160500,24829830600,99400,99400,99400,99400,0
20230628,160400,24829830600,99400,99400,99400,99400,0
20230628,160300,24829830600,99400,99400,99400,99400,0
20230628,160200,24829830600,99400,99400,99400,99400,0
20230628,160100,24829830600,99400,99400,99400,99400,0
20230628,160000,24829830600,99400,99400,99400,99400,0
20230628,155900,24829830600,99400,99400,99400,99400,0
20230628,155800,24829830600,99400,99400,99400,99400,0
20230628,155700,24829830600,99400,99400,99400,99400,0
20230628,155600,24829830600,99400,99400,99400,99400,0
20230628,155500,24829830600,99400,99400,99400,99400,0
20230628,155400,24829830600,99400,99400,99400,99400,0
20230628,155300,24829830600,99400,99400,99400,99400,0
20230628,155200,24829830600,99400,99400,99400,99400,0
20230628,155100,24829830600,99400,99400,99400,99400,0
20230628,155000,24829830600,99400,99400,99400,99400,0
20230628,154900,24829830600,99400,99400,99400,99400,0
20230628,154800,24829830600,99400,99400,99400,99400,0
20230628,154700,24829830600,99400,99400,99400,99400,0
20230628,154600,24829830600,99400,99400,99400,99400,0
20230628,154500,24829830600,99400,99400,99400,99400,0
20230628,154400,24829830600,99400,99400,99400,99400,0
20230628,154300,24829830600,99400,99400,99400,99400,8432
20230628,154200,24829830600,99400,99400,99400,99400,0
20230628,154100,24829830600,99400,99400,99400,99400,0
20230628,154000,24829830600,99400,99400,99400,99400,0
20230628,153900,24829830600,99400,99400,99400,99400,0
20230628,153800,24829830600,99400,99400,99400,99400,0
20230628,153700,24829830600,99400,99400,99400,99400,0
20230628,153600,24829830600,99400,99400,99400,99400,0
20230628,153500,24829830600,99400,99400,99400,99400,0
20230628,153400,24829830600,99400,99400,99400,99400,0
20230628,153300,24829830600,99400,99400,99400,99400,0
20230628,153200,24829830600,99400,99400,99400,99400,0
20230628,153100,24829830600,99400,99400,99400,99400,0
20230628,153000,24829830600,99400,99400,99400,99400,8432
20230628,152900,23991689800,99500,99500,99500,99500,0
20230628,152800,23991689800,99500,99500,99500,99500,0
20230628,152700,23991689800,99500,99500,99500,99500,0
20230628,152600,23991689800,99500,99500,99500,99500,0
20230628,152500,23991689800,99500,99500,99500,99500,0
20230628,152400,23991689800,99500,99500,99500,99500,0
20230628,152300,23991689800,99500,99500,99500,99500,0
20230628,152200,23991689800,99500,99500,99500,99500,0
20230628,152100,23991689800,99500,99500,99500,99500,0
20230628,152000,23991689800,99500,99500,99500,99500,0
20230628,151900,23991689800,99500,99500,99700,99400,2576
20230628,151800,23735413600,99500,99500,99600,99400,1115
20230628,151700,23624457800,99500,99500,99600,99400,1122
20230628,151600,23512826500,99500,99600,99600,99400,577
20230628,151500,23455413500,99600,99500,99600,99400,2201
20230628,151400,23236503800,99500,99500,99600,99400,1588
20230628,151300,23078504700,99500,99500,99700,99400,1939
20230628,151200,22885509900,99500,99500,99600,99400,1481
20230628,151100,22738144000,99600,99500,99600,99500,290
20230628,151000,22709285200,99600,99600,99600,99500,316
20230628,150900,22677828100,99500,99500,99600,99500,261
20230628,150800,22651850800,99600,99500,99600,99500,1006
20230628,150700,22551704600,99600,99500,99700,99400,2694
20230628,150600,22283520300,99500,99500,99500,99400,784
20230628,150500,22205555200,99500,99500,99500,99400,471
20230628,150400,22158706400,99500,99400,99500,99400,1575
20230628,150300,22002060600,99500,99600,99600,99400,2644
20230628,150200,21738985300,99600,99600,99600,99500,911
20230628,150100,21648328800,99600,99600,99600,99500,909
20230628,150000,21557876300,99500,99600,99600,99500,604
20230628,145900,21497746800,99500,99500,99600,99500,334
20230628,145800,21464508900,99600,99500,99600,99500,689
20230628,145700,21395918700,99600,99600,99600,99500,1248
20230628,145600,21271635300,99500,99500,99600,99500,211
20230628,145500,21250637800,99600,99500,99600,99500,1793
20230628,145400,21072232100,99600,99500,99600,99500,390
20230628,145300,21033411000,99500,99600,99600,99500,2235
20230628,145200,20810832500,99700,99700,99700,99600,643
20230628,145100,20746761500,99700,99600,99700,99600,699
20230628,145000,20677140600,99600,99600,99700,99600,786
20230628,144900,20598845900,99600,99800,99800,99600,563
20230628,144800,20542741100,99800,99700,99800,99700,407
20230628,144700,20502163100,99700,99700,99800,99700,163
20230628,144600,20485911900,99700,99600,99800,99600,1217
20230628,144500,20364503500,99700,99700,99800,99600,762
20230628,144400,20288535900,99700,99700,99800,99700,180
20230628,144300,20270589500,99700,99700,99800,99700,341
20230628,144200,20236587500,99700,99700,99800,99600,994
20230628,144100,20137449400,99700,99700,99800,99600,1940
20230628,144000,19944054700,99700,99700,99800,99700,424
20230628,143900,19901780300,99700,99700,99800,99700,442
20230628,143800,19857711500,99800,99800,99800,99700,175
20230628,143700,19840263600,99800,99800,99800,99600,652
20230628,143600,19775262500,99700,99700,99800,99700,304
20230628,143500,19744941700,99700,99700,99800,99600,627
20230628,143400,19682422700,99600,99500,99700,99500,831
20230628,143300,19599652100,99600,99600,99700,99500,979
20230628,143200,19502160900,99600,99600,99700,99600,156
20230628,143100,19486622600,99600,99600,99700,99500,2676
20230628,143000,19220142400,99600,99700,99700,99600,364
20230628,142900,19183858400,99700,99600,99800,99600,261
20230628,142800,19157838100,99700,99700,99800,99600,1283
20230628,142700,19029946000,99700,99700,99800,99600,873
20230628,142600,18942884100,99700,99600,99700,99600,594
20230628,142500,18883701900,99600,99600,99700,99600,762
20230628,142400,18807790300,99700,99700,99800,99600,333
20230628,142300,18774602100,99600,99700,99800,99600,1761
20230628,142200,18599044100,99800,99800,99800,99700,911
20230628,142100,18508147100,99800,99800,99800,99700,363
20230628,142000,18471938300,99700,99700,99800,99700,392
20230628,141900,18432849300,99700,99800,99800,99700,259
20230628,141800,18407025400,99700,99800,99800,99700,222
20230628,141700,18384885300,99800,99800,99800,99700,223
20230628,141600,18362637200,99800,99700,99900,99700,919
20230628,141500,18270955000,99700,99800,99900,99700,1087
20230628,141400,18162479400,99800,99900,99900,99800,200
20230628,141300,18142519100,99900,99800,99900,99800,253
20230628,141200,18117267500,99900,99800,99900,99800,792
20230628,141100,18038167800,99800,99900,100000,99800,814
20230628,141000,17956864300,99900,100000,100100,99900,310
20230628,140900,17925871900,100100,100100,100100,100000,171
20230628,140800,17908771400,100000,100000,100100,100000,339
20230628,140700,17874871200,100100,100100,100100,100000,63
20230628,140600,17868570500,100100,100000,100100,100000,164
20230628,140500,17852165100,100000,100100,100100,100000,216
20230628,140400,17830550900,100100,100100,100200,100100,48
20230628,140300,17825745800,100100,100200,100200,100000,160
20230628,140200,17809728300,100200,100200,100200,100000,330
20230628,140100,17776673700,100200,100100,100300,100100,763
20230628,140000,17700221000,100200,100100,100200,100000,1682
20230628,135900,17531827600,100000,100000,100000,100000,117
20230628,135800,17520127600,100000,100100,100100,100000,115
20230628,135700,17508627200,100100,100000,100100,100000,70
20230628,135600,17501627000,100000,100000,100000,100000,86
20230628,135500,17493027000,100000,100000,100000,100000,57
20230628,135400,17487327000,100000,100100,100100,100000,84
20230628,135300,17478926800,100100,100000,100100,100000,68
20230628,135200,17472125000,100100,100000,100100,99900,3052
20230628,135100,17166822300,100000,100100,100100,100000,210
20230628,135000,17145822000,100100,100100,100100,100000,123
20230628,134900,17133521300,100000,100000,100000,100000,154
20230628,134800,17118121300,100000,100100,100100,100000,125
20230628,134700,17105614200,100000,100000,100100,100000,59
20230628,134600,17099713900,100000,100000,100100,100000,362
20230628,134500,17063513700,100100,100100,100100,100000,116
20230628,134400,17051913000,100100,100100,100200,100000,123
20230628,134300,17039600300,100100,100100,100100,100000,389
20230628,134200,17000669200,100100,100100,100200,100100,52
20230628,134100,16995463900,100100,100200,100200,100100,107
20230628,134000,16984743100,100100,100200,100200,100000,538
20230628,133900,16930882400,100200,100300,100300,100200,179
20230628,133800,16912946000,100300,100300,100300,100300,8
20230628,133700,16912143600,100200,100300,100300,100200,639
20230628,133600,16848062900,100200,100300,100300,100200,12
20230628,133500,16846859600,100300,100200,100300,100100,725
20230628,133400,16774176900,100200,100400,100400,100100,404
20230628,133300,16733703800,100400,100200,100400,100200,27
20230628,133200,16730995200,100200,100400,100400,100200,322
20230628,133100,16698703500,100400,100300,100400,100000,666
20230628,133000,16631926500,100200,100400,100400,100100,547
20230628,132900,16577101200,100300,100400,100400,100300,237
20230628,132800,16553328700,100400,100400,100400,100300,22
20230628,132700,16551121000,100400,100400,100500,100300,560
20230628,132600,16494898100,100400,100400,100400,100300,166
20230628,132500,16478234400,100300,100300,100400,100300,453
20230628,132400,16432762100,100400,100400,100500,100300,126
20230628,132300,16420111800,100400,100300,100500,100300,1007
20230628,132200,16319025400,100300,100300,100300,100200,1272
20230628,132100,16191464200,100200,100300,100300,100200,50
20230628,132000,16186453400,100300,100200,100300,100200,771
20230628,131900,16109198400,100200,100200,100200,100100,11
20230628,131800,16108096300,100100,100200,100200,100100,116
20230628,131700,16096483400,100200,100200,100200,100100,105
20230628,131600,16085962500,100200,100200,100300,100200,481
20230628,131500,16037765800,100200,100100,100200,100100,647
20230628,131400,15972943000,100200,100200,100200,100100,72
20230628,131300,15965731700,100200,100200,100200,100200,14
20230628,131200,15964328900,100100,100200,100200,99900,2275
20230628,131100,15736713400,100200,100200,100200,100100,37
20230628,131000,15733008500,100100,100100,100200,100100,196
20230628,130900,15713387500,100100,100000,100100,100000,407
20230628,130800,15672648800,100100,100100,100100,100000,282
20230628,130700,15644421000,100100,100100,100100,100000,297
20230628,130600,15614693300,100200,100200,100200,100200,4
20230628,130500,15614292500,100200,100200,100200,100100,11
20230628,130400,15613190800,100200,100200,100200,100100,164
20230628,130300,15596763000,100200,100200,100300,100200,471
20230628,130200,15549552800,100300,100100,100300,100000,1583
20230628,130100,15390951500,100100,100000,100200,100000,496
20230628,130000,15341294300,100000,100100,100100,100000,115
20230628,125900,15329793800,100100,100000,100100,100000,1071
20230628,125800,15222587400,100100,99900,100100,99900,3482
20230628,125700,14874397200,99900,99800,100000,99800,83
20230628,125600,14866105400,99800,100000,100000,99800,989
20230628,125500,14767224400,100000,100000,100100,100000,67
20230628,125400,14760523900,100100,100100,100100,100100,4
20230628,125300,14760123500,100100,100000,100100,99900,1545
20230628,125200,14605625100,100000,100000,100000,100000,704
20230628,125100,14535225100,100000,100000,100000,99900,356
20230628,125000,14499625200,100000,99900,100000,99900,25
20230628,124900,14497127400,100000,99900,100000,99900,52
20230628,124800,14491929500,100000,99700,100000,99700,5757
20230628,124700,13917275500,99800,99800,99800,99700,87
20230628,124600,13908595600,99800,99800,99800,99700,90
20230628,124500,13899616900,99800,99700,99800,99700,1057
20230628,124400,13794231500,99700,99700,99800,99700,364
20230628,124300,13757939800,99700,99900,99900,99700,1253
20230628,124200,13632917200,99900,99900,99900,99800,3999
20230628,124100,13233492300,100000,100000,100000,99900,382
20230628,124000,13195328200,100000,100000,100000,99900,19
20230628,123900,13193429000,100000,100000,100000,99900,60
20230628,123800,13187434500,99900,100000,100000,99900,116
20230628,123700,13175835700,100000,99900,100000,99900,34
20230628,123600,13172436400,100000,100000,100000,100000,61
20230628,123500,13166336400,100000,99900,100000,99900,84
20230628,123400,13157944500,100000,100000,100000,99900,352
20230628,123300,13122776200,100000,100000,100000,99900,526
20230628,123200,13070222900,100000,100000,100000,100000,152
20230628,123100,13055022900,99900,100000,100000,99900,28
20230628,123000,13052224300,99900,100000,100000,99900,20
20230628,122900,13050226200,99900,99900,100000,99900,165
20230628,122800,13033742600,100000,100000,100000,99900,9
20230628,122700,13032843200,100000,100000,100000,99900,37
20230628,122600,13029145000,100000,99900,100000,99900,343
20230628,122500,12994846500,99900,99900,100000,99900,123
20230628,122400,12982558200,99900,99900,100000,99900,72
20230628,122300,12975364900,99900,100000,100000,99900,515
20230628,122200,12923915700,99900,100000,100000,99900,11
20230628,122100,12922816700,99900,100100,100100,99900,1135
20230628,122000,12809324100,100000,100000,100000,100000,7
20230628,121900,12808624100,100000,100100,100100,100000,34
20230628,121800,12805223600,100000,100100,100100,100000,454
20230628,121700,12759823200,100100,100000,100100,100000,57
20230628,121600,12754123000,100000,100000,100100,100000,35
20230628,121500,12750622800,100000,100000,100000,100000,14
20230628,121400,12749222800,100000,100100,100100,100000,18
20230628,121300,12747421800,100100,100100,100100,100000,62
20230628,121200,12741220600,100000,100000,100100,100000,152
20230628,121100,12726018000,100000,100100,100100,100000,43
20230628,121000,12721715700,100000,100100,100100,100000,63
20230628,120900,12715410000,100100,100100,100100,100000,32
20230628,120800,12712209300,100100,99900,100100,99900,3610
20230628,120700,12351206300,99900,99900,100000,99900,76
20230628,120600,12343613300,100000,99900,100000,99900,65
20230628,120500,12337116400,99900,99900,99900,99900,21
20230628,120400,12335018500,100000,100000,100000,99900,12
20230628,120300,12333819500,100000,100000,100000,99900,20
20230628,120200,12331820900,100000,99900,100000,99900,29
20230628,120100,12328923700,99900,99900,100000,99900,118
20230628,120000,12317135200,100000,99900,100000,99900,87
20230628,115900,12308441800,100000,99900,100000,99900,23
20230628,115800,12306143900,99900,99900,100000,99900,255
20230628,115700,12280669300,99900,100000,100000,99900,77
20230628,115600,12272976700,99900,99900,100000,99900,191
20230628,115500,12253893600,99900,99900,100000,99900,70
20230628,115400,12246900100,99900,99900,100000,99900,20
20230628,115300,12244901900,99900,100000,100000,99900,88
20230628,115200,12236107000,99900,100000,100000,99900,227
20230628,115100,12213428500,99900,100100,100100,99900,582
20230628,115000,12155228700,100000,100000,100100,100000,158
20230628,114900,12139416000,100100,100000,100100,100000,81
20230628,114800,12131311600,100000,100100,100100,100000,1292
20230628,114700,12002006700,100000,100100,100100,100000,89
20230628,114600,11993102200,100100,100000,100100,100000,123
20230628,114500,11980796900,100100,100000,100100,100000,107
20230628,114400,11970096800,100000,100000,100100,100000,237
20230628,114300,11946395800,100000,100000,100100,99900,385
20230628,114200,11907891500,100000,100000,100000,99900,689
20230628,114100,11838993600,99900,99900,100000,99900,33
20230628,114000,11835696800,99900,100000,100000,99900,282
20230628,113900,11807512600,100000,99900,100000,99900,383
20230628,113800,11769216700,99900,100000,100100,99900,185
20230628,113700,11750728500,100000,99900,100000,99900,286
20230628,113600,11722129400,100000,100000,100100,99900,1202
20230628,113500,11601840300,99900,100000,100000,99900,1009
20230628,113400,11500950600,100000,100100,100200,100000,181
20230628,113300,11482837100,100000,100200,100200,100000,117
20230628,113200,11471126200,100200,100100,100200,100000,189
20230628,113100,11452206200,100100,100100,100200,100000,482
20230628,113000,11403957600,100100,100100,100200,100100,189
20230628,112900,11385036800,100200,100000,100200,100000,142
20230628,112800,11370820300,100000,100100,100100,100000,330
20230628,112700,11337790200,100100,100100,100200,100100,52
20230628,112600,11332582800,100200,100000,100200,100000,203
20230628,112500,11312262800,100000,100100,100200,100000,167
20230628,112400,11295545100,100200,100000,100200,100000,466
20230628,112300,11248868700,100000,100100,100100,100000,60
20230628,112200,11242866200,100000,100000,100100,100000,61
20230628,112100,11236764100,100000,100000,100100,100000,82
20230628,112000,11228562100,100100,100000,100100,99900,1277
20230628,111900,11100770800,100000,100000,100100,99900,335
20230628,111800,11067271700,100000,99900,100100,99900,353
20230628,111700,11031962400,99900,99900,100000,99900,284
20230628,111600,11003569100,100000,99900,100000,99900,22
20230628,111500,11001371200,99900,100000,100000,99900,70
20230628,111400,10994377000,100000,99900,100000,99900,368
20230628,111300,10957603600,100000,99900,100000,99900,396
20230628,111200,10918006300,99900,100000,100000,99900,901
20230628,111100,10827912500,100000,100100,100100,100000,175
20230628,111000,10810411500,100000,100100,100100,100000,57
20230628,110900,10804711400,100100,100000,100100,100000,271
20230628,110800,10777595100,100000,100100,100100,100000,137
20230628,110700,10763894400,100000,99900,100100,99900,356
20230628,110600,10728290100,99900,100100,100100,99900,406
20230628,110500,10687669100,100100,100000,100200,100000,85
20230628,110400,10679164200,100000,99900,100100,99900,910
20230628,110300,10588108000,99900,100000,100000,99900,2656
20230628,110200,10322511000,99900,100000,100000,99900,91
20230628,110100,10313419700,100000,99900,100000,99800,489
20230628,110000,10264568200,99900,99900,100000,99900,199
20230628,105900,10244672700,99900,99800,100000,99800,92
20230628,105800,10235482800,99900,99800,99900,99800,403
20230628,105700,10195225500,99800,99800,99900,99800,87
20230628,105600,10186542100,99800,99900,99900,99800,51
20230628,105500,10181452000,99900,99900,100000,99900,489
20230628,105400,10132600700,99900,99900,99900,99900,94
20230628,105300,10123210100,99900,99900,99900,99900,425
20230628,105200,10080752600,99900,100000,100000,99900,109
20230628,105100,10069858400,99900,99700,99900,99700,414
20230628,105000,10028540000,99800,99800,99800,99700,474
20230628,104900,9981236000,99800,99900,100000,99800,350
20230628,104800,9946271500,100000,99900,100000,99900,266
20230628,104700,9919697800,99900,99900,100000,99900,213
20230628,104600,9898416200,99900,99800,100000,99700,1447
20230628,104500,9753921900,99800,99900,99900,99800,698
20230628,104400,9684260800,99900,99900,99900,99800,85
20230628,104300,9675776500,99900,99800,99900,99700,197
20230628,104200,9656115800,99700,99700,99800,99700,175
20230628,104100,9638661100,99700,99700,99800,99700,89
20230628,104000,9629786600,99700,99800,99900,99700,1260
20230628,103900,9504045500,99800,99900,99900,99800,254
20230628,103800,9478677300,99900,99900,99900,99800,114
20230628,103700,9467293700,99900,100000,100100,99800,247
20230628,103600,9442611400,100000,99800,100100,99800,872
20230628,103500,9355439300,99900,99900,99900,99800,214
20230628,103400,9334065000,99900,100000,100100,99900,526
20230628,103300,9281486200,100000,100000,100100,100000,312
20230628,103200,9250278300,100100,100000,100100,100000,86
20230628,103100,9241673900,100000,100100,100200,100000,146
20230628,103000,9227059500,100200,100100,100200,100100,141
20230628,102900,9212939700,100100,100100,100200,100100,212
20230628,102800,9191717300,100000,99800,100100,99800,2578
20230628,102700,8933888800,99800,99800,99900,99700,696
20230628,102600,8864410300,99800,99700,99800,99700,184
20230628,102500,8846065200,99700,99700,99800,99700,188
20230628,102400,8827308200,99700,99600,99800,99600,249
20230628,102300,8802481100,99600,99700,99700,99600,197
20230628,102200,8782844600,99700,99500,99700,99500,259
20230628,102100,8757053300,99500,99400,99500,99400,376
20230628,102000,8719647100,99500,99400,99600,99400,409
20230628,101900,8678954600,99400,99600,99600,99400,2688
20230628,101800,8411616600,99500,99700,99700,99500,8502
20230628,101700,7565271100,99700,99700,99700,99600,415
20230628,101600,7523899600,99600,99700,99700,99600,537
20230628,101500,7470367300,99600,99600,99700,99600,392
20230628,101400,7431288900,99700,99800,99800,99700,3508
20230628,101300,7081488800,99700,99900,99900,99700,218
20230628,101200,7059733400,99900,99800,99900,99800,469
20230628,101100,7012926700,99800,99800,99800,99700,105
20230628,101000,7002451800,99700,99700,99800,99700,576
20230628,100900,6944986600,99800,99800,99800,99700,1217
20230628,100800,6823541600,99900,99900,100000,99800,729
20230628,100700,6750723500,99900,100200,100200,99900,3061
20230628,100600,6444678600,100200,100100,100200,100100,44
20230628,100500,6440273200,100200,100100,100200,100000,1482
20230628,100400,6291800600,100000,100100,100100,100000,223
20230628,100300,6269486500,100100,100100,100200,100000,247
20230628,100200,6244763000,100100,100100,100200,100100,253
20230628,100100,6219437500,100100,100100,100200,100000,551
20230628,100000,6164282800,100200,100000,100200,100000,310
20230628,095900,6133251000,100100,100100,100200,100100,499
20230628,095800,6083300900,100100,100100,100200,100100,26
20230628,095700,6080698100,100000,100100,100200,100000,420
20230628,095600,6038656500,100000,100100,100100,100000,211
20230628,095500,6017539600,100000,100100,100100,100000,469
20230628,095400,5970615800,100100,100000,100100,100000,172
20230628,095300,5953413700,100000,100100,100100,100000,430
20230628,095200,5910375700,100000,100000,100100,100000,440
20230628,095100,5866336400,100000,100000,100000,99900,206
20230628,095000,5845741700,100000,100000,100000,99900,1789
20230628,094900,5666859000,100000,99900,100000,99900,152
20230628,094800,5651673500,99900,100000,100000,99900,799
20230628,094700,5571827000,100000,99700,100000,99700,3952
20230628,094600,5177225900,99700,99900,99900,99600,1408
20230628,094500,5036802600,99900,100100,100100,99800,10760
20230628,094400,3961315000,100200,100100,100200,100100,96
20230628,094300,3951700200,100100,100200,100200,100100,33
20230628,094200,3948396000,100200,100100,100200,100100,569
20230628,094100,3891437000,100100,100100,100200,100100,445
20230628,094000,3846851300,100100,100200,100300,100100,500
20230628,093900,3796754900,100200,100300,100300,100200,400
20230628,093800,3756672100,100200,100400,100400,100200,977
20230628,093700,3658680900,100400,100400,100400,100300,248
20230628,093600,3633797600,100400,100400,100400,100300,80
20230628,093500,3625772200,100300,100300,100400,100300,261
20230628,093400,3599572800,100400,100300,100400,100300,39
20230628,093300,3595660900,100300,100400,100400,100200,941
20230628,093200,3501298800,100300,100500,100500,100300,243
20230628,093100,3476905100,100500,100700,100700,100500,536
20230628,093000,3422998800,100700,100700,101000,100600,620
20230628,092900,3360545900,100700,100600,100700,100500,454
20230628,092800,3314874200,100500,100400,100600,100300,657
20230628,092700,3248861000,100300,100300,100300,100200,618
20230628,092600,3186877300,100300,100100,100300,100100,1101
20230628,092500,3076524100,100100,100100,100200,100000,2027
20230628,092400,2873586600,100000,100000,100100,100000,480
20230628,092300,2825546000,100000,100100,100100,100000,1266
20230628,092200,2698942600,100000,100300,100300,100000,1769
20230628,092100,2521816900,100300,100300,100400,100300,747
20230628,092000,2446861600,100300,100500,100500,100300,590
20230628,091900,2387679100,100400,100600,100600,100400,1295
20230628,091800,2257562300,100600,100600,100600,100500,183
20230628,091700,2239165000,100500,100700,100700,100500,1725
20230628,091600,2065574300,100700,100900,100900,100700,1840
20230628,091500,1880130000,100900,100900,101000,100900,368
20230628,091400,1842998400,100900,100800,100900,100800,312
20230628,091300,1811525900,100800,100800,100900,100700,2942
20230628,091200,1515006700,100700,101100,101100,100700,1164
20230628,091100,1397544700,101100,101100,101100,101000,659
20230628,091000,1330932500,101100,101200,101200,101000,713
20230628,090900,1258864900,101200,101300,101300,101000,525
20230628,090800,1205772800,101300,101600,101600,101200,3392
20230628,090700,861548400,101600,101500,101600,101500,923
20230628,090600,767799400,101600,101700,101700,101500,472
20230628,090500,719858900,101700,102000,102000,101600,1566
20230628,090400,560529000,102000,102100,102200,102000,910
20230628,090300,467646300,102100,102200,102200,102000,155
20230628,090200,451815100,102200,102600,102600,102100,775
20230628,090100,372428900,102600,102500,102800,102200,1508
20230628,090000,217757300,102500,102000,102500,101900,2134