KissMeData/095340/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,8703868500,52600,52600,52600,52600,10842
20230628,194500,8703868500,52600,52600,52600,52600,0
20230628,194400,8703868500,52600,52600,52600,52600,0
20230628,194300,8703868500,52600,52600,52600,52600,0
20230628,194200,8703868500,52600,52600,52600,52600,0
20230628,194100,8703868500,52600,52600,52600,52600,0
20230628,194000,8703868500,52600,52600,52600,52600,0
20230628,193900,8703868500,52600,52600,52600,52600,0
20230628,193800,8703868500,52600,52600,52600,52600,0
20230628,193700,8703868500,52600,52600,52600,52600,0
20230628,193600,8703868500,52600,52600,52600,52600,0
20230628,193500,8703868500,52600,52600,52600,52600,0
20230628,193400,8703868500,52600,52600,52600,52600,0
20230628,193300,8703868500,52600,52600,52600,52600,0
20230628,193200,8703868500,52600,52600,52600,52600,0
20230628,193100,8703868500,52600,52600,52600,52600,0
20230628,193000,8703868500,52600,52600,52600,52600,0
20230628,192900,8703868500,52600,52600,52600,52600,0
20230628,192800,8703868500,52600,52600,52600,52600,0
20230628,192700,8703868500,52600,52600,52600,52600,0
20230628,192600,8703868500,52600,52600,52600,52600,0
20230628,192500,8703868500,52600,52600,52600,52600,0
20230628,192400,8703868500,52600,52600,52600,52600,0
20230628,192300,8703868500,52600,52600,52600,52600,0
20230628,192200,8703868500,52600,52600,52600,52600,0
20230628,192100,8703868500,52600,52600,52600,52600,0
20230628,192000,8703868500,52600,52600,52600,52600,0
20230628,191900,8703868500,52600,52600,52600,52600,0
20230628,191800,8703868500,52600,52600,52600,52600,0
20230628,191700,8703868500,52600,52600,52600,52600,0
20230628,191600,8703868500,52600,52600,52600,52600,10842
20230628,191500,8703868500,52600,52600,52600,52600,0
20230628,191400,8703868500,52600,52600,52600,52600,0
20230628,191300,8703868500,52600,52600,52600,52600,0
20230628,191200,8703868500,52600,52600,52600,52600,0
20230628,191100,8703868500,52600,52600,52600,52600,0
20230628,191000,8703868500,52600,52600,52600,52600,0
20230628,190900,8703868500,52600,52600,52600,52600,0
20230628,190800,8703868500,52600,52600,52600,52600,0
20230628,190700,8703868500,52600,52600,52600,52600,0
20230628,190600,8703868500,52600,52600,52600,52600,0
20230628,190500,8703868500,52600,52600,52600,52600,0
20230628,190400,8703868500,52600,52600,52600,52600,0
20230628,190300,8703868500,52600,52600,52600,52600,0
20230628,190200,8703868500,52600,52600,52600,52600,0
20230628,190100,8703868500,52600,52600,52600,52600,0
20230628,190000,8703868500,52600,52600,52600,52600,0
20230628,185900,8703868500,52600,52600,52600,52600,0
20230628,185800,8703868500,52600,52600,52600,52600,0
20230628,185700,8703868500,52600,52600,52600,52600,0
20230628,185600,8703868500,52600,52600,52600,52600,0
20230628,185500,8703868500,52600,52600,52600,52600,0
20230628,185400,8703868500,52600,52600,52600,52600,0
20230628,185300,8703868500,52600,52600,52600,52600,0
20230628,185200,8703868500,52600,52600,52600,52600,0
20230628,185100,8703868500,52600,52600,52600,52600,0
20230628,185000,8703868500,52600,52600,52600,52600,0
20230628,184900,8703868500,52600,52600,52600,52600,0
20230628,184800,8703868500,52600,52600,52600,52600,0
20230628,184700,8703868500,52600,52600,52600,52600,0
20230628,184600,8703868500,52600,52600,52600,52600,10842
20230628,184500,8703868500,52600,52600,52600,52600,0
20230628,184400,8703868500,52600,52600,52600,52600,0
20230628,184300,8703868500,52600,52600,52600,52600,0
20230628,184200,8703868500,52600,52600,52600,52600,0
20230628,184100,8703868500,52600,52600,52600,52600,0
20230628,184000,8703868500,52600,52600,52600,52600,0
20230628,183900,8703868500,52600,52600,52600,52600,0
20230628,183800,8703868500,52600,52600,52600,52600,0
20230628,183700,8703868500,52600,52600,52600,52600,0
20230628,183600,8703868500,52600,52600,52600,52600,0
20230628,183500,8703868500,52600,52600,52600,52600,0
20230628,183400,8703868500,52600,52600,52600,52600,0
20230628,183300,8703868500,52600,52600,52600,52600,0
20230628,183200,8703868500,52600,52600,52600,52600,0
20230628,183100,8703868500,52600,52600,52600,52600,0
20230628,183000,8703868500,52600,52600,52600,52600,0
20230628,182900,8703868500,52600,52600,52600,52600,0
20230628,182800,8703868500,52600,52600,52600,52600,0
20230628,182700,8703868500,52600,52600,52600,52600,0
20230628,182600,8703868500,52600,52600,52600,52600,0
20230628,182500,8703868500,52600,52600,52600,52600,0
20230628,182400,8703868500,52600,52600,52600,52600,0
20230628,182300,8703868500,52600,52600,52600,52600,0
20230628,182200,8703868500,52600,52600,52600,52600,0
20230628,182100,8703868500,52600,52600,52600,52600,0
20230628,182000,8703868500,52600,52600,52600,52600,0
20230628,181900,8703868500,52600,52600,52600,52600,0
20230628,181800,8703868500,52600,52600,52600,52600,0
20230628,181700,8703868500,52600,52600,52600,52600,0
20230628,181600,8703868500,52600,52600,52600,52600,10842
20230628,181500,8703868500,52600,52600,52600,52600,0
20230628,181400,8703868500,52600,52600,52600,52600,0
20230628,181300,8703868500,52600,52600,52600,52600,0
20230628,181200,8703868500,52600,52600,52600,52600,0
20230628,181100,8703868500,52600,52600,52600,52600,0
20230628,181000,8703868500,52600,52600,52600,52600,0
20230628,180900,8703868500,52600,52600,52600,52600,0
20230628,180800,8703868500,52600,52600,52600,52600,0
20230628,180700,8703868500,52600,52600,52600,52600,0
20230628,180600,8703868500,52600,52600,52600,52600,0
20230628,180500,8703868500,52600,52600,52600,52600,0
20230628,180400,8703868500,52600,52600,52600,52600,0
20230628,180300,8703868500,52600,52600,52600,52600,0
20230628,180200,8703868500,52600,52600,52600,52600,0
20230628,180100,8703868500,52600,52600,52600,52600,0
20230628,180000,8703868500,52600,52600,52600,52600,0
20230628,175900,8703868500,52600,52600,52600,52600,0
20230628,175800,8703868500,52600,52600,52600,52600,0
20230628,175700,8703868500,52600,52600,52600,52600,0
20230628,175600,8703868500,52600,52600,52600,52600,0
20230628,175500,8703868500,52600,52600,52600,52600,0
20230628,175400,8703868500,52600,52600,52600,52600,0
20230628,175300,8703868500,52600,52600,52600,52600,0
20230628,175200,8703868500,52600,52600,52600,52600,0
20230628,175100,8703868500,52600,52600,52600,52600,0
20230628,175000,8703868500,52600,52600,52600,52600,0
20230628,174900,8703868500,52600,52600,52600,52600,0
20230628,174800,8703868500,52600,52600,52600,52600,0
20230628,174700,8703868500,52600,52600,52600,52600,0
20230628,174600,8703868500,52600,52600,52600,52600,10842
20230628,174500,8703868500,52600,52600,52600,52600,0
20230628,174400,8703868500,52600,52600,52600,52600,0
20230628,174300,8703868500,52600,52600,52600,52600,0
20230628,174200,8703868500,52600,52600,52600,52600,0
20230628,174100,8703868500,52600,52600,52600,52600,0
20230628,174000,8703868500,52600,52600,52600,52600,0
20230628,173900,8703868500,52600,52600,52600,52600,0
20230628,173800,8703868500,52600,52600,52600,52600,0
20230628,173700,8703868500,52600,52600,52600,52600,0
20230628,173600,8703868500,52600,52600,52600,52600,0
20230628,173500,8703868500,52600,52600,52600,52600,0
20230628,173400,8703868500,52600,52600,52600,52600,0
20230628,173300,8703868500,52600,52600,52600,52600,0
20230628,173200,8703868500,52600,52600,52600,52600,0
20230628,173100,8703868500,52600,52600,52600,52600,0
20230628,173000,8703868500,52600,52600,52600,52600,0
20230628,172900,8703868500,52600,52600,52600,52600,0
20230628,172800,8703868500,52600,52600,52600,52600,0
20230628,172700,8703868500,52600,52600,52600,52600,0
20230628,172600,8703868500,52600,52600,52600,52600,0
20230628,172500,8703868500,52600,52600,52600,52600,0
20230628,172400,8703868500,52600,52600,52600,52600,0
20230628,172300,8703868500,52600,52600,52600,52600,0
20230628,172200,8703868500,52600,52600,52600,52600,0
20230628,172100,8703868500,52600,52600,52600,52600,0
20230628,172000,8703868500,52600,52600,52600,52600,0
20230628,171900,8703868500,52600,52600,52600,52600,0
20230628,171800,8703868500,52600,52600,52600,52600,0
20230628,171700,8703868500,52600,52600,52600,52600,0
20230628,171600,8703868500,52600,52600,52600,52600,10842
20230628,171500,8703868500,52600,52600,52600,52600,0
20230628,171400,8703868500,52600,52600,52600,52600,0
20230628,171300,8703868500,52600,52600,52600,52600,0
20230628,171200,8703868500,52600,52600,52600,52600,0
20230628,171100,8703868500,52600,52600,52600,52600,0
20230628,171000,8703868500,52600,52600,52600,52600,0
20230628,170900,8703868500,52600,52600,52600,52600,0
20230628,170800,8703868500,52600,52600,52600,52600,0
20230628,170700,8703868500,52600,52600,52600,52600,0
20230628,170600,8703868500,52600,52600,52600,52600,0
20230628,170500,8703868500,52600,52600,52600,52600,0
20230628,170400,8703868500,52600,52600,52600,52600,0
20230628,170300,8703868500,52600,52600,52600,52600,0
20230628,170200,8703868500,52600,52600,52600,52600,0
20230628,170100,8703868500,52600,52600,52600,52600,0
20230628,170000,8703868500,52600,52600,52600,52600,0
20230628,165900,8703868500,52600,52600,52600,52600,0
20230628,165800,8703868500,52600,52600,52600,52600,0
20230628,165700,8703868500,52600,52600,52600,52600,0
20230628,165600,8703868500,52600,52600,52600,52600,0
20230628,165500,8703868500,52600,52600,52600,52600,0
20230628,165400,8703868500,52600,52600,52600,52600,0
20230628,165300,8703868500,52600,52600,52600,52600,0
20230628,165200,8703868500,52600,52600,52600,52600,0
20230628,165100,8703868500,52600,52600,52600,52600,0
20230628,165000,8703868500,52600,52600,52600,52600,0
20230628,164900,8703868500,52600,52600,52600,52600,0
20230628,164800,8703868500,52600,52600,52600,52600,0
20230628,164700,8703868500,52600,52600,52600,52600,0
20230628,164600,8703868500,52600,52600,52600,52600,10842
20230628,164500,8703868500,52600,52600,52600,52600,0
20230628,164400,8703868500,52600,52600,52600,52600,0
20230628,164300,8703868500,52600,52600,52600,52600,0
20230628,164200,8703868500,52600,52600,52600,52600,0
20230628,164100,8703868500,52600,52600,52600,52600,0
20230628,164000,8703868500,52600,52600,52600,52600,0
20230628,163900,8703868500,52600,52600,52600,52600,0
20230628,163800,8703868500,52600,52600,52600,52600,0
20230628,163700,8703868500,52600,52600,52600,52600,0
20230628,163600,8703868500,52600,52600,52600,52600,0
20230628,163500,8703868500,52600,52600,52600,52600,0
20230628,163400,8703868500,52600,52600,52600,52600,0
20230628,163300,8703868500,52600,52600,52600,52600,0
20230628,163200,8703868500,52600,52600,52600,52600,0
20230628,163100,8703868500,52600,52600,52600,52600,0
20230628,163000,8703868500,52600,52600,52600,52600,0
20230628,162900,8703868500,52600,52600,52600,52600,0
20230628,162800,8703868500,52600,52600,52600,52600,0
20230628,162700,8703868500,52600,52600,52600,52600,0
20230628,162600,8703868500,52600,52600,52600,52600,0
20230628,162500,8703868500,52600,52600,52600,52600,0
20230628,162400,8703868500,52600,52600,52600,52600,0
20230628,162300,8703868500,52600,52600,52600,52600,0
20230628,162200,8703868500,52600,52600,52600,52600,0
20230628,162100,8703868500,52600,52600,52600,52600,0
20230628,162000,8703868500,52600,52600,52600,52600,0
20230628,161900,8703868500,52600,52600,52600,52600,0
20230628,161800,8703868500,52600,52600,52600,52600,0
20230628,161700,8703868500,52600,52600,52600,52600,0
20230628,161600,8703868500,52600,52600,52600,52600,10842
20230628,161500,8703868500,52600,52600,52600,52600,0
20230628,161400,8703868500,52600,52600,52600,52600,0
20230628,161300,8703868500,52600,52600,52600,52600,0
20230628,161200,8703868500,52600,52600,52600,52600,0
20230628,161100,8703868500,52600,52600,52600,52600,0
20230628,161000,8703868500,52600,52600,52600,52600,0
20230628,160900,8703868500,52600,52600,52600,52600,0
20230628,160800,8703868500,52600,52600,52600,52600,0
20230628,160700,8703868500,52600,52600,52600,52600,0
20230628,160600,8703868500,52600,52600,52600,52600,0
20230628,160500,8703868500,52600,52600,52600,52600,0
20230628,160400,8703868500,52600,52600,52600,52600,0
20230628,160300,8703868500,52600,52600,52600,52600,0
20230628,160200,8703868500,52600,52600,52600,52600,0
20230628,160100,8703868500,52600,52600,52600,52600,0
20230628,160000,8703868500,52600,52600,52600,52600,0
20230628,155900,8703868500,52600,52600,52600,52600,0
20230628,155800,8703868500,52600,52600,52600,52600,0
20230628,155700,8703868500,52600,52600,52600,52600,0
20230628,155600,8703868500,52600,52600,52600,52600,0
20230628,155500,8703868500,52600,52600,52600,52600,0
20230628,155400,8703868500,52600,52600,52600,52600,0
20230628,155300,8703868500,52600,52600,52600,52600,0
20230628,155200,8703868500,52600,52600,52600,52600,0
20230628,155100,8703868500,52600,52600,52600,52600,0
20230628,155000,8703868500,52600,52600,52600,52600,0
20230628,154900,8703868500,52600,52600,52600,52600,0
20230628,154800,8703868500,52600,52600,52600,52600,0
20230628,154700,8703868500,52600,52600,52600,52600,0
20230628,154600,8703868500,52600,52600,52600,52600,10842
20230628,154500,8703868500,52600,52600,52600,52600,0
20230628,154400,8703868500,52600,52600,52600,52600,0
20230628,154300,8703868500,52600,52600,52600,52600,0
20230628,154200,8703868500,52600,52600,52600,52600,0
20230628,154100,8703868500,52600,52600,52600,52600,0
20230628,154000,8703868500,52600,52600,52600,52600,0
20230628,153900,8703868500,52600,52600,52600,52600,0
20230628,153800,8703868500,52600,52600,52600,52600,0
20230628,153700,8703868500,52600,52600,52600,52600,0
20230628,153600,8703868500,52600,52600,52600,52600,0
20230628,153500,8703868500,52600,52600,52600,52600,0
20230628,153400,8703868500,52600,52600,52600,52600,0
20230628,153300,8703868500,52600,52600,52600,52600,0
20230628,153200,8703868500,52600,52600,52600,52600,0
20230628,153100,8703868500,52600,52600,52600,52600,0
20230628,153000,8703868500,52600,52600,52600,52600,10842
20230628,152900,8133579300,52500,52500,52500,52500,0
20230628,152800,8133579300,52500,52500,52500,52500,0
20230628,152700,8133579300,52500,52500,52500,52500,0
20230628,152600,8133579300,52500,52500,52500,52500,0
20230628,152500,8133579300,52500,52500,52500,52500,0
20230628,152400,8133579300,52500,52500,52500,52500,0
20230628,152300,8133579300,52500,52500,52500,52500,0
20230628,152200,8133579300,52500,52500,52500,52500,0
20230628,152100,8133579300,52500,52500,52500,52500,0
20230628,152000,8133579300,52500,52500,52500,52500,0
20230628,151900,8133579300,52500,52400,52500,52400,2332
20230628,151800,8011355500,52500,52300,52500,52300,1141
20230628,151700,7951568400,52400,52300,52400,52300,465
20230628,151600,7927245800,52300,52300,52400,52300,402
20230628,151500,7906196300,52400,52400,52400,52300,457
20230628,151400,7882291400,52400,52500,52500,52400,1214
20230628,151300,7818677100,52400,52500,52500,52400,1036
20230628,151200,7764386500,52500,52400,52500,52300,2071
20230628,151100,7655865900,52400,52400,52400,52300,613
20230628,151000,7623749400,52400,52400,52400,52300,624
20230628,150900,7591051900,52400,52500,52500,52300,1345
20230628,150800,7520574500,52400,52500,52500,52400,127
20230628,150700,7513917000,52400,52400,52400,52300,2082
20230628,150600,7404820800,52400,52400,52400,52300,339
20230628,150500,7387061900,52400,52400,52400,52300,176
20230628,150400,7377847700,52400,52400,52400,52300,120
20230628,150300,7371561700,52400,52300,52400,52300,61
20230628,150200,7368367300,52400,52400,52400,52300,185
20230628,150100,7358674600,52400,52400,52400,52300,109
20230628,150000,7352964000,52300,52300,52400,52300,178
20230628,145900,7343645700,52400,52400,52400,52300,2612
20230628,145800,7206886200,52300,52300,52400,52300,286
20230628,145700,7191903200,52400,52200,52400,52200,1200
20230628,145600,7129141100,52300,52400,52400,52200,136
20230628,145500,7122038200,52300,52300,52300,52200,1173
20230628,145400,7060696500,52300,52200,52300,52200,351
20230628,145300,7042344800,52300,52200,52300,52200,78
20230628,145200,7038269500,52300,52300,52300,52200,114
20230628,145100,7032313600,52300,52300,52300,52200,84
20230628,145000,7027923000,52300,52300,52300,52200,88
20230628,144900,7023323200,52300,52300,52300,52200,363
20230628,144800,7004342000,52300,52200,52300,52200,440
20230628,144700,6981363400,52300,52300,52300,52200,72
20230628,144600,6977601000,52300,52200,52300,52200,382
20230628,144500,6957652800,52300,52300,52300,52200,289
20230628,144400,6942541500,52300,52200,52300,52200,325
20230628,144300,6925573400,52200,52300,52300,52200,249
20230628,144200,6912563400,52300,52300,52300,52200,101
20230628,144100,6907287900,52300,52300,52400,52300,379
20230628,144000,6887463700,52300,52400,52400,52300,24
20230628,143900,6886207300,52400,52300,52400,52300,578
20230628,143800,6855976300,52400,52300,52400,52300,395
20230628,143700,6835314400,52400,52300,52400,52300,55
20230628,143600,6832433800,52300,52400,52400,52300,117
20230628,143500,6826305600,52300,52400,52400,52300,1108
20230628,143400,6768250500,52400,52300,52400,52300,134
20230628,143300,6761230100,52400,52300,52400,52300,191
20230628,143200,6751233800,52400,52300,52400,52300,180
20230628,143100,6741817600,52400,52400,52400,52300,61
20230628,143000,6738622400,52400,52400,52400,52300,82
20230628,142900,6734326800,52400,52400,52400,52300,85
20230628,142800,6729877600,52400,52300,52400,52300,81
20230628,142700,6725637200,52400,52400,52400,52300,48
20230628,142600,6723122500,52400,52400,52400,52300,96
20230628,142500,6718099800,52400,52400,52400,52300,104
20230628,142400,6712659000,52300,52400,52400,52300,37
20230628,142300,6710723000,52300,52300,52400,52300,83
20230628,142200,6706382000,52300,52300,52400,52200,122
20230628,142100,6699998700,52300,52300,52300,52200,391
20230628,142000,6679553400,52300,52300,52300,52200,93
20230628,141900,6674691600,52200,52200,52300,52200,170
20230628,141800,6665816400,52200,52200,52200,52200,89
20230628,141700,6661170600,52300,52300,52300,52300,34
20230628,141600,6659392400,52300,52300,52400,52300,668
20230628,141500,6624455100,52300,52500,52500,52300,305
20230628,141400,6608473000,52400,52500,52500,52400,105
20230628,141300,6602970100,52400,52500,52500,52400,47
20230628,141200,6600504200,52500,52400,52500,52400,107
20230628,141100,6594890500,52500,52400,52500,52300,208
20230628,141000,6583988200,52400,52400,52400,52300,501
20230628,140900,6557738500,52400,52300,52400,52300,208
20230628,140800,6546850500,52300,52400,52400,52300,154
20230628,140700,6538790100,52400,52400,52400,52300,39
20230628,140600,6536749400,52400,52300,52400,52300,79
20230628,140500,6532614100,52300,52400,52400,52300,75
20230628,140400,6528687300,52300,52400,52500,52300,467
20230628,140300,6504216800,52400,52400,52500,52400,121
20230628,140200,6497868700,52500,52500,52500,52400,163
20230628,140100,6489317100,52500,52400,52500,52400,358
20230628,140000,6470552800,52400,52400,52400,52300,870
20230628,135900,6424969400,52400,52400,52400,52300,79
20230628,135800,6420831000,52400,52400,52400,52400,68
20230628,135700,6417267800,52300,52400,52400,52300,322
20230628,135600,6400403500,52400,52300,52400,52300,24
20230628,135500,6399147600,52300,52400,52400,52300,43
20230628,135400,6396896600,52400,52400,52500,52400,507
20230628,135300,6370328300,52400,52400,52400,52400,481
20230628,135200,6345123900,52400,52300,52400,52300,293
20230628,135100,6329772900,52400,52400,52400,52300,45
20230628,135000,6327415400,52300,52300,52300,52200,369
20230628,134900,6308120000,52300,52200,52300,52200,391
20230628,134800,6287698100,52200,52200,52300,52100,398
20230628,134700,6266922800,52200,52200,52300,52200,1436
20230628,134600,6191963200,52100,52200,52200,52100,413
20230628,134500,6170411700,52200,52100,52300,52100,360
20230628,134400,6151620300,52200,52200,52200,52200,115
20230628,134300,6145617300,52200,52300,52300,52100,364
20230628,134200,6126619800,52300,52300,52300,52100,276
20230628,134100,6112207200,52200,52200,52300,52200,237
20230628,134000,6099835700,52200,52200,52200,52100,176
20230628,133900,6090649000,52100,52100,52200,52100,566
20230628,133800,6061109200,52100,52200,52200,52100,267
20230628,133700,6047193700,52200,52200,52200,52100,41
20230628,133600,6045054700,52200,52100,52200,52100,137
20230628,133500,6037909800,52100,52200,52200,52100,742
20230628,133400,5999245200,52200,52100,52200,52100,20
20230628,133300,5998202300,52100,52100,52200,52100,121
20230628,133200,5991893200,52200,52200,52200,52100,123
20230628,133100,5985475500,52200,52200,52200,52100,307
20230628,133000,5969475100,52200,52200,52200,52100,220
20230628,132900,5958005400,52200,52100,52200,52100,98
20230628,132800,5952896900,52100,52200,52300,52100,306
20230628,132700,5936924500,52200,52300,52300,52200,252
20230628,132600,5923765000,52200,52200,52300,52200,113
20230628,132500,5917863400,52300,52300,52300,52200,22
20230628,132400,5916714000,52300,52300,52300,52200,129
20230628,132300,5909968400,52300,52200,52300,52200,1582
20230628,132200,5827235800,52300,52300,52300,52200,67
20230628,132100,5823734400,52300,52200,52300,52200,62
20230628,132000,5820494400,52300,52300,52300,52200,123
20230628,131900,5814063300,52200,52200,52300,52200,109
20230628,131800,5808370000,52200,52200,52300,52200,36
20230628,131700,5806489600,52200,52300,52300,52200,126
20230628,131600,5799902300,52300,52300,52300,52200,89
20230628,131500,5795250100,52200,52200,52200,52100,87
20230628,131400,5790711900,52200,52200,52200,52100,66
20230628,131300,5787269300,52200,52300,52400,52100,1691
20230628,131200,5699034500,52400,52400,52400,52300,197
20230628,131100,5688716800,52300,52400,52400,52300,54
20230628,131000,5685889500,52400,52400,52400,52300,49
20230628,130900,5683323300,52400,52300,52400,52300,56
20230628,130800,5680392400,52300,52300,52400,52300,112
20230628,130700,5674533700,52300,52300,52300,52200,338
20230628,130600,5656857600,52300,52200,52300,52200,56
20230628,130500,5653932200,52200,52200,52300,52200,55
20230628,130400,5651060800,52300,52300,52400,52300,163
20230628,130300,5642535300,52400,52400,52400,52300,60
20230628,130200,5639396600,52300,52300,52400,52200,255
20230628,130100,5626062100,52300,52300,52400,52300,329
20230628,130000,5608853200,52300,52400,52400,52300,18
20230628,125900,5607911300,52400,52300,52400,52200,982
20230628,125800,5556555100,52400,52300,52400,52300,146
20230628,125700,5548908700,52400,52300,52400,52300,151
20230628,125600,5540997400,52300,52400,52400,52300,137
20230628,125500,5533831200,52400,52400,52400,52300,14
20230628,125400,5533097800,52400,52300,52400,52300,129
20230628,125300,5526347200,52300,52400,52400,52300,21
20230628,125200,5525248200,52400,52400,52400,52300,30
20230628,125100,5523677500,52300,52300,52400,52300,67
20230628,125000,5520172800,52300,52400,52400,52300,138
20230628,124900,5512954600,52400,52300,52400,52300,96
20230628,124800,5507932700,52400,52400,52400,52300,115
20230628,124700,5501910300,52400,52400,52500,52400,120
20230628,124600,5495621000,52400,52400,52400,52300,317
20230628,124500,5479010300,52400,52300,52400,52300,76
20230628,124400,5475035000,52300,52300,52400,52300,477
20230628,124300,5450085000,52300,52300,52300,52200,362
20230628,124200,5431153500,52300,52200,52300,52200,26
20230628,124100,5429795100,52200,52300,52300,52200,79
20230628,124000,5425670200,52200,52300,52400,52200,178
20230628,123900,5416361800,52400,52300,52400,52300,739
20230628,123800,5377701000,52300,52300,52300,52200,559
20230628,123700,5348511000,52300,52200,52300,52200,186
20230628,123600,5338785900,52300,52300,52300,52200,37
20230628,123500,5336853300,52200,52300,52300,52200,185
20230628,123400,5327179700,52300,52200,52300,52200,49
20230628,123300,5324621300,52300,52100,52300,52100,1092
20230628,123200,5267651000,52200,52200,52200,52100,70
20230628,123100,5263999500,52200,52100,52200,52100,83
20230628,123000,5259672200,52200,52200,52200,52100,80
20230628,122900,5255502800,52100,52200,52200,52100,165
20230628,122800,5246905800,52200,52200,52200,52200,7
20230628,122700,5246540400,52200,52200,52200,52100,276
20230628,122600,5232159500,52100,52200,52200,52100,55
20230628,122500,5229292600,52100,52200,52200,52100,61
20230628,122400,5226109600,52100,52200,52200,52100,45
20230628,122300,5223765000,52200,52100,52200,52100,83
20230628,122200,5219439600,52200,52000,52200,52000,208
20230628,122100,5208603700,52100,52100,52100,52000,508
20230628,122000,5182171500,52000,52100,52100,52000,149
20230628,121900,5174414500,52000,52100,52100,52000,37
20230628,121800,5172489500,52000,52200,52200,52000,342
20230628,121700,5154671000,52100,52100,52200,52100,65
20230628,121600,5151282900,52100,52300,52300,52100,553
20230628,121500,5122418600,52300,52200,52300,52200,107
20230628,121400,5116828700,52200,52300,52300,52200,113
20230628,121300,5110927000,52200,52200,52300,52200,140
20230628,121200,5103615700,52200,52300,52300,52200,46
20230628,121100,5101213500,52300,52300,52300,52200,60
20230628,121000,5098078200,52300,52300,52300,52300,41
20230628,120900,5095933900,52300,52300,52300,52200,93
20230628,120800,5091078600,52200,52300,52300,52200,26
20230628,120700,5089720400,52300,52200,52300,52200,21
20230628,120600,5088623400,52300,52300,52400,52200,384
20230628,120500,5068543100,52400,52400,52400,52300,177
20230628,120400,5059271000,52400,52200,52400,52200,1070
20230628,120300,5003307200,52300,52300,52300,52200,128
20230628,120200,4996622200,52300,52200,52300,52200,129
20230628,120100,4989886900,52200,52300,52300,52200,12
20230628,120000,4989259400,52300,52200,52300,52200,45
20230628,115900,4986908900,52200,52300,52300,52200,361
20230628,115800,4968063500,52300,52300,52300,52200,116
20230628,115700,4962000800,52200,52200,52300,52200,8
20230628,115600,4961582900,52200,52200,52300,52200,109
20230628,115500,4955889100,52300,52300,52300,52200,132
20230628,115400,4948994800,52200,52200,52300,52200,20
20230628,115300,4947950000,52200,52300,52300,52200,81
20230628,115200,4943717600,52200,52200,52300,52200,74
20230628,115100,4939854500,52300,52200,52300,52200,63
20230628,115000,4936562400,52300,52200,52300,52200,31
20230628,114900,4934942500,52200,52200,52300,52200,25
20230628,114800,4933636800,52200,52300,52300,52200,82
20230628,114700,4929354400,52300,52300,52300,52200,38
20230628,114600,4927370500,52300,52200,52400,52200,362
20230628,114500,4908438900,52200,52200,52200,52100,505
20230628,114400,4882082000,52100,52100,52200,52100,117
20230628,114300,4875980400,52100,52200,52200,52100,56
20230628,114200,4873057400,52200,52200,52200,52100,209
20230628,114100,4862159400,52200,52200,52200,52100,93
20230628,114000,4857309800,52200,52200,52200,52100,66
20230628,113900,4853867000,52200,52200,52200,52100,73
20230628,113800,4850056900,52100,52100,52200,52100,604
20230628,113700,4818587200,52000,52100,52100,52000,33
20230628,113600,4816871100,52100,52100,52200,52000,171
20230628,113500,4807962500,52200,52100,52200,52100,250
20230628,113400,4794936000,52100,52200,52200,52100,71
20230628,113300,4791235800,52200,52200,52200,52100,44
20230628,113200,4788941800,52200,52200,52200,52100,93
20230628,113100,4784095800,52000,52000,52100,52000,230
20230628,113000,4772118600,52100,52000,52100,52000,160
20230628,112900,4763788500,52000,52000,52100,52000,70
20230628,112800,4760144200,52000,52100,52100,52000,65
20230628,112700,4756763000,52000,52100,52200,52000,183
20230628,112600,4747227900,52100,52000,52100,52000,78
20230628,112500,4743166600,52100,52000,52100,52000,14
20230628,112400,4742437400,52000,52200,52300,52000,204
20230628,112300,4731795400,52200,52200,52300,52200,119
20230628,112200,4725582600,52200,52200,52200,52100,24
20230628,112100,4724330900,52100,52100,52200,52100,45
20230628,112000,4721985800,52200,52100,52200,52100,281
20230628,111900,4707335900,52000,52000,52100,52000,36
20230628,111800,4705460600,52000,51900,52100,51900,115
20230628,111700,4699478700,51900,52000,52000,51900,853
20230628,111600,4655188300,52000,52000,52000,52000,44
20230628,111500,4652900300,52000,52100,52200,52000,3568
20230628,111400,4467204200,52100,52100,52200,52100,494
20230628,111300,4441463900,52100,52200,52200,52100,88
20230628,111200,4436877200,52200,52300,52300,52200,733
20230628,111100,4398597600,52400,52300,52400,52300,97
20230628,111000,4393521700,52400,52400,52400,52300,144
20230628,110900,4385982300,52300,52400,52400,52300,146
20230628,110800,4378345300,52300,52300,52400,52300,39
20230628,110700,4376304200,52300,52400,52400,52300,18
20230628,110600,4375362000,52400,52500,52500,52300,1130
20230628,110500,4316152200,52500,52200,52500,52200,345
20230628,110400,4298080400,52300,52300,52300,52200,261
20230628,110300,4284437000,52300,52300,52300,52200,75
20230628,110200,4280517700,52300,52300,52300,52200,195
20230628,110100,4270321800,52200,52200,52300,52200,297
20230628,110000,4254798800,52200,52300,52300,52200,239
20230628,105900,4242301200,52200,52200,52200,52100,676
20230628,105800,4207025500,52300,52300,52400,52300,107
20230628,105700,4201427500,52300,52300,52300,52200,247
20230628,105600,4188510200,52300,52300,52300,52200,458
20230628,105500,4164562400,52300,52500,52500,52200,1706
20230628,105400,4075445700,52500,52400,52500,52400,13
20230628,105300,4074763500,52400,52300,52500,52300,316
20230628,105200,4058204600,52300,52400,52400,52300,94
20230628,105100,4053284600,52400,52300,52400,52300,83
20230628,105000,4048937000,52400,52300,52400,52300,256
20230628,104900,4035525400,52400,52300,52400,52300,475
20230628,104800,4010641200,52300,52200,52300,52200,279
20230628,104700,3996055100,52200,52300,52300,52200,63
20230628,104600,3992762000,52300,52200,52300,52200,295
20230628,104500,3977337400,52200,52400,52400,52200,339
20230628,104400,3959608700,52400,52300,52400,52300,228
20230628,104300,3947664200,52300,52300,52400,52300,272
20230628,104200,3933437500,52300,52200,52300,52200,192
20230628,104100,3923406300,52200,52400,52400,52200,635
20230628,104000,3890177500,52500,52500,52500,52400,878
20230628,103900,3844107300,52500,52600,52600,52500,336
20230628,103800,3826445900,52600,52600,52600,52500,110
20230628,103700,3820664900,52600,52600,52600,52500,281
20230628,103600,3805885600,52600,52500,52600,52500,126
20230628,103500,3799267100,52600,52500,52600,52500,126
20230628,103400,3792648000,52600,52600,52600,52500,262
20230628,103300,3778869000,52600,52500,52600,52500,47
20230628,103200,3776398500,52500,52500,52600,52400,480
20230628,103100,3751182700,52600,52500,52600,52500,774
20230628,103000,3710541400,52500,52400,52500,52400,730
20230628,102900,3672261400,52400,52500,52500,52400,89
20230628,102800,3667593400,52500,52500,52500,52400,295
20230628,102700,3652109800,52400,52400,52500,52400,34
20230628,102600,3650328000,52500,52600,52600,52500,306
20230628,102500,3634260900,52600,52600,52600,52500,306
20230628,102400,3618172200,52500,52500,52500,52500,182
20230628,102300,3608617200,52600,52500,52600,52500,374
20230628,102200,3588981900,52500,52600,52600,52500,92
20230628,102100,3584144000,52600,52600,52600,52500,345
20230628,102000,3566008100,52500,52700,52700,52500,680
20230628,101900,3530241100,52700,52600,52700,52600,126
20230628,101800,3523611800,52700,52600,52700,52500,367
20230628,101700,3504286600,52700,52800,52800,52600,785
20230628,101600,3462917100,52700,52700,52800,52700,276
20230628,101500,3448348400,52800,52700,52800,52700,1066
20230628,101400,3392066300,52800,52700,52800,52700,650
20230628,101300,3357808300,52600,52600,52600,52600,63
20230628,101200,3354494500,52600,52600,52600,52600,236
20230628,101100,3342080900,52600,52600,52700,52600,264
20230628,101000,3328194000,52600,52600,52600,52600,84
20230628,100900,3323775600,52600,52500,52700,52500,261
20230628,100800,3310026600,52600,52500,52600,52500,680
20230628,100700,3274262300,52500,52500,52500,52500,295
20230628,100600,3258774800,52500,52600,52600,52500,132
20230628,100500,3251844700,52600,52600,52600,52600,306
20230628,100400,3235749100,52500,52500,52600,52500,203
20230628,100300,3225078400,52600,52600,52600,52500,137
20230628,100200,3217873300,52600,52500,52600,52500,215
20230628,100100,3206581400,52500,52500,52600,52400,472
20230628,100000,3181802200,52500,52600,52600,52500,406
20230628,095900,3160454000,52600,52500,52600,52500,55
20230628,095800,3157563300,52500,52600,52600,52500,260
20230628,095700,3143888300,52500,52500,52600,52500,121
20230628,095600,3137531700,52500,52600,52600,52500,240
20230628,095500,3124911700,52500,52400,52500,52400,782
20230628,095400,3083924900,52400,52400,52400,52300,350
20230628,095300,3065589900,52400,52500,52500,52400,497
20230628,095200,3039533100,52500,52600,52600,52500,105
20230628,095100,3034020200,52600,52700,52700,52500,750
20230628,095000,2994569700,52700,52600,52700,52600,92
20230628,094900,2989729000,52700,52600,52700,52600,463
20230628,094800,2965341200,52600,52500,52600,52500,1811
20230628,094700,2870211300,52400,52400,52500,52400,70
20230628,094600,2866542800,52400,52300,52400,52300,644
20230628,094500,2832803200,52300,52300,52400,52300,559
20230628,094400,2803567300,52400,52300,52400,52200,798
20230628,094300,2761869500,52300,52400,52400,52200,507
20230628,094200,2735372500,52400,52300,52400,52300,197
20230628,094100,2725050000,52300,52400,52400,52300,174
20230628,094000,2715943400,52300,52400,52400,52300,324
20230628,093900,2698978600,52300,52400,52500,52300,346
20230628,093800,2680854600,52400,52400,52400,52400,93
20230628,093700,2675981400,52400,52300,52400,52200,458
20230628,093600,2652035100,52200,52400,52400,52200,1235
20230628,093500,2587463900,52400,52400,52400,52300,635
20230628,093400,2554191500,52400,52400,52400,52400,20
20230628,093300,2553143500,52400,52300,52500,52300,463
20230628,093200,2528886700,52300,52400,52400,52300,62
20230628,093100,2525639500,52400,52400,52500,52400,418
20230628,093000,2503734800,52400,52400,52400,52300,540
20230628,092900,2475473000,52400,52600,52600,52300,544
20230628,092800,2446952800,52500,52500,52600,52400,980
20230628,092700,2395434900,52400,52400,52500,52400,1662
20230628,092600,2308335100,52400,52300,52400,52300,500
20230628,092500,2282165100,52300,52300,52400,52300,40
20230628,092400,2280071700,52400,52300,52400,52300,408
20230628,092300,2258718900,52200,52200,52300,52200,290
20230628,092200,2243573400,52200,52300,52300,52200,969
20230628,092100,2192981000,52200,52200,52300,52200,413
20230628,092000,2171395500,52300,52300,52300,52100,308
20230628,091900,2155298000,52100,52100,52300,52100,1213
20230628,091800,2092013300,52200,52300,52300,52100,778
20230628,091700,2051402400,52300,52200,52300,52200,80
20230628,091600,2047226100,52200,52300,52300,52100,973
20230628,091500,1996429200,52300,52400,52400,52200,1342
20230628,091400,1926192800,52400,52700,52700,52300,859
20230628,091300,1881135300,52800,52700,52800,52700,929
20230628,091200,1832125800,52700,52800,52800,52600,1915
20230628,091100,1731211000,52800,52900,52900,52700,1997
20230628,091000,1625756900,52900,53100,53100,52700,2925
20230628,090900,1471226700,53100,53400,53400,53000,3221
20230628,090800,1299846100,53400,53300,53400,53200,2347
20230628,090700,1174721000,53200,53200,53300,53200,774
20230628,090600,1133481100,53200,53100,53200,53000,1288
20230628,090500,1065030900,53000,52900,53100,52800,1195
20230628,090400,1001721500,52900,52900,52900,52600,2947
20230628,090300,845974000,52800,53300,53300,52800,4663
20230628,090200,598260500,53300,52900,53300,52800,4938
20230628,090100,336364500,52800,52900,52900,52500,2030
20230628,090000,229259500,52900,52800,53000,52700,4338