KissMeData/101490/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194900,24396536100,60300,60300,60300,60300,9215
20230628,194800,24396536100,60300,60300,60300,60300,0
20230628,194700,24396536100,60300,60300,60300,60300,0
20230628,194600,24396536100,60300,60300,60300,60300,0
20230628,194500,24396536100,60300,60300,60300,60300,0
20230628,194400,24396536100,60300,60300,60300,60300,0
20230628,194300,24396536100,60300,60300,60300,60300,0
20230628,194200,24396536100,60300,60300,60300,60300,0
20230628,194100,24396536100,60300,60300,60300,60300,0
20230628,194000,24396536100,60300,60300,60300,60300,0
20230628,193900,24396536100,60300,60300,60300,60300,0
20230628,193800,24396536100,60300,60300,60300,60300,0
20230628,193700,24396536100,60300,60300,60300,60300,0
20230628,193600,24396536100,60300,60300,60300,60300,0
20230628,193500,24396536100,60300,60300,60300,60300,0
20230628,193400,24396536100,60300,60300,60300,60300,0
20230628,193300,24396536100,60300,60300,60300,60300,0
20230628,193200,24396536100,60300,60300,60300,60300,0
20230628,193100,24396536100,60300,60300,60300,60300,0
20230628,193000,24396536100,60300,60300,60300,60300,0
20230628,192900,24396536100,60300,60300,60300,60300,0
20230628,192800,24396536100,60300,60300,60300,60300,0
20230628,192700,24396536100,60300,60300,60300,60300,0
20230628,192600,24396536100,60300,60300,60300,60300,0
20230628,192500,24396536100,60300,60300,60300,60300,0
20230628,192400,24396536100,60300,60300,60300,60300,0
20230628,192300,24396536100,60300,60300,60300,60300,0
20230628,192200,24396536100,60300,60300,60300,60300,0
20230628,192100,24396536100,60300,60300,60300,60300,0
20230628,192000,24396536100,60300,60300,60300,60300,0
20230628,191900,24396536100,60300,60300,60300,60300,9215
20230628,191800,24396536100,60300,60300,60300,60300,0
20230628,191700,24396536100,60300,60300,60300,60300,0
20230628,191600,24396536100,60300,60300,60300,60300,0
20230628,191500,24396536100,60300,60300,60300,60300,0
20230628,191400,24396536100,60300,60300,60300,60300,0
20230628,191300,24396536100,60300,60300,60300,60300,0
20230628,191200,24396536100,60300,60300,60300,60300,0
20230628,191100,24396536100,60300,60300,60300,60300,0
20230628,191000,24396536100,60300,60300,60300,60300,0
20230628,190900,24396536100,60300,60300,60300,60300,0
20230628,190800,24396536100,60300,60300,60300,60300,0
20230628,190700,24396536100,60300,60300,60300,60300,0
20230628,190600,24396536100,60300,60300,60300,60300,0
20230628,190500,24396536100,60300,60300,60300,60300,0
20230628,190400,24396536100,60300,60300,60300,60300,0
20230628,190300,24396536100,60300,60300,60300,60300,0
20230628,190200,24396536100,60300,60300,60300,60300,0
20230628,190100,24396536100,60300,60300,60300,60300,0
20230628,190000,24396536100,60300,60300,60300,60300,0
20230628,185900,24396536100,60300,60300,60300,60300,0
20230628,185800,24396536100,60300,60300,60300,60300,0
20230628,185700,24396536100,60300,60300,60300,60300,0
20230628,185600,24396536100,60300,60300,60300,60300,0
20230628,185500,24396536100,60300,60300,60300,60300,0
20230628,185400,24396536100,60300,60300,60300,60300,0
20230628,185300,24396536100,60300,60300,60300,60300,0
20230628,185200,24396536100,60300,60300,60300,60300,0
20230628,185100,24396536100,60300,60300,60300,60300,0
20230628,185000,24396536100,60300,60300,60300,60300,0
20230628,184900,24396536100,60300,60300,60300,60300,9215
20230628,184800,24396536100,60300,60300,60300,60300,0
20230628,184700,24396536100,60300,60300,60300,60300,0
20230628,184600,24396536100,60300,60300,60300,60300,0
20230628,184500,24396536100,60300,60300,60300,60300,0
20230628,184400,24396536100,60300,60300,60300,60300,0
20230628,184300,24396536100,60300,60300,60300,60300,0
20230628,184200,24396536100,60300,60300,60300,60300,0
20230628,184100,24396536100,60300,60300,60300,60300,0
20230628,184000,24396536100,60300,60300,60300,60300,0
20230628,183900,24396536100,60300,60300,60300,60300,0
20230628,183800,24396536100,60300,60300,60300,60300,0
20230628,183700,24396536100,60300,60300,60300,60300,0
20230628,183600,24396536100,60300,60300,60300,60300,0
20230628,183500,24396536100,60300,60300,60300,60300,0
20230628,183400,24396536100,60300,60300,60300,60300,0
20230628,183300,24396536100,60300,60300,60300,60300,0
20230628,183200,24396536100,60300,60300,60300,60300,0
20230628,183100,24396536100,60300,60300,60300,60300,0
20230628,183000,24396536100,60300,60300,60300,60300,0
20230628,182900,24396536100,60300,60300,60300,60300,0
20230628,182800,24396536100,60300,60300,60300,60300,0
20230628,182700,24396536100,60300,60300,60300,60300,0
20230628,182600,24396536100,60300,60300,60300,60300,0
20230628,182500,24396536100,60300,60300,60300,60300,0
20230628,182400,24396536100,60300,60300,60300,60300,0
20230628,182300,24396536100,60300,60300,60300,60300,0
20230628,182200,24396536100,60300,60300,60300,60300,0
20230628,182100,24396536100,60300,60300,60300,60300,0
20230628,182000,24396536100,60300,60300,60300,60300,0
20230628,181900,24396536100,60300,60300,60300,60300,9215
20230628,181800,24396536100,60300,60300,60300,60300,0
20230628,181700,24396536100,60300,60300,60300,60300,0
20230628,181600,24396536100,60300,60300,60300,60300,0
20230628,181500,24396536100,60300,60300,60300,60300,0
20230628,181400,24396536100,60300,60300,60300,60300,0
20230628,181300,24396536100,60300,60300,60300,60300,0
20230628,181200,24396536100,60300,60300,60300,60300,0
20230628,181100,24396536100,60300,60300,60300,60300,0
20230628,181000,24396536100,60300,60300,60300,60300,0
20230628,180900,24396536100,60300,60300,60300,60300,0
20230628,180800,24396536100,60300,60300,60300,60300,0
20230628,180700,24396536100,60300,60300,60300,60300,0
20230628,180600,24396536100,60300,60300,60300,60300,0
20230628,180500,24396536100,60300,60300,60300,60300,0
20230628,180400,24396536100,60300,60300,60300,60300,0
20230628,180300,24396536100,60300,60300,60300,60300,0
20230628,180200,24396536100,60300,60300,60300,60300,0
20230628,180100,24396536100,60300,60300,60300,60300,0
20230628,180000,24396536100,60300,60300,60300,60300,0
20230628,175900,24396536100,60300,60300,60300,60300,0
20230628,175800,24396536100,60300,60300,60300,60300,0
20230628,175700,24396536100,60300,60300,60300,60300,0
20230628,175600,24396536100,60300,60300,60300,60300,0
20230628,175500,24396536100,60300,60300,60300,60300,0
20230628,175400,24396536100,60300,60300,60300,60300,0
20230628,175300,24396536100,60300,60300,60300,60300,0
20230628,175200,24396536100,60300,60300,60300,60300,0
20230628,175100,24396536100,60300,60300,60300,60300,0
20230628,175000,24396536100,60300,60300,60300,60300,0
20230628,174900,24396536100,60300,60300,60300,60300,9215
20230628,174800,24396536100,60300,60300,60300,60300,0
20230628,174700,24396536100,60300,60300,60300,60300,0
20230628,174600,24396536100,60300,60300,60300,60300,0
20230628,174500,24396536100,60300,60300,60300,60300,0
20230628,174400,24396536100,60300,60300,60300,60300,0
20230628,174300,24396536100,60300,60300,60300,60300,0
20230628,174200,24396536100,60300,60300,60300,60300,0
20230628,174100,24396536100,60300,60300,60300,60300,0
20230628,174000,24396536100,60300,60300,60300,60300,0
20230628,173900,24396536100,60300,60300,60300,60300,0
20230628,173800,24396536100,60300,60300,60300,60300,0
20230628,173700,24396536100,60300,60300,60300,60300,0
20230628,173600,24396536100,60300,60300,60300,60300,0
20230628,173500,24396536100,60300,60300,60300,60300,0
20230628,173400,24396536100,60300,60300,60300,60300,0
20230628,173300,24396536100,60300,60300,60300,60300,0
20230628,173200,24396536100,60300,60300,60300,60300,0
20230628,173100,24396536100,60300,60300,60300,60300,0
20230628,173000,24396536100,60300,60300,60300,60300,0
20230628,172900,24396536100,60300,60300,60300,60300,0
20230628,172800,24396536100,60300,60300,60300,60300,0
20230628,172700,24396536100,60300,60300,60300,60300,0
20230628,172600,24396536100,60300,60300,60300,60300,0
20230628,172500,24396536100,60300,60300,60300,60300,0
20230628,172400,24396536100,60300,60300,60300,60300,0
20230628,172300,24396536100,60300,60300,60300,60300,0
20230628,172200,24396536100,60300,60300,60300,60300,0
20230628,172100,24396536100,60300,60300,60300,60300,0
20230628,172000,24396536100,60300,60300,60300,60300,0
20230628,171900,24396536100,60300,60300,60300,60300,9215
20230628,171800,24396536100,60300,60300,60300,60300,0
20230628,171700,24396536100,60300,60300,60300,60300,0
20230628,171600,24396536100,60300,60300,60300,60300,0
20230628,171500,24396536100,60300,60300,60300,60300,0
20230628,171400,24396536100,60300,60300,60300,60300,0
20230628,171300,24396536100,60300,60300,60300,60300,0
20230628,171200,24396536100,60300,60300,60300,60300,0
20230628,171100,24396536100,60300,60300,60300,60300,0
20230628,171000,24396536100,60300,60300,60300,60300,0
20230628,170900,24396536100,60300,60300,60300,60300,0
20230628,170800,24396536100,60300,60300,60300,60300,0
20230628,170700,24396536100,60300,60300,60300,60300,0
20230628,170600,24396536100,60300,60300,60300,60300,0
20230628,170500,24396536100,60300,60300,60300,60300,0
20230628,170400,24396536100,60300,60300,60300,60300,0
20230628,170300,24396536100,60300,60300,60300,60300,0
20230628,170200,24396536100,60300,60300,60300,60300,0
20230628,170100,24396536100,60300,60300,60300,60300,0
20230628,170000,24396536100,60300,60300,60300,60300,0
20230628,165900,24396536100,60300,60300,60300,60300,0
20230628,165800,24396536100,60300,60300,60300,60300,0
20230628,165700,24396536100,60300,60300,60300,60300,0
20230628,165600,24396536100,60300,60300,60300,60300,0
20230628,165500,24396536100,60300,60300,60300,60300,0
20230628,165400,24396536100,60300,60300,60300,60300,0
20230628,165300,24396536100,60300,60300,60300,60300,0
20230628,165200,24396536100,60300,60300,60300,60300,0
20230628,165100,24396536100,60300,60300,60300,60300,0
20230628,165000,24396536100,60300,60300,60300,60300,0
20230628,164900,24396536100,60300,60300,60300,60300,9215
20230628,164800,24396536100,60300,60300,60300,60300,0
20230628,164700,24396536100,60300,60300,60300,60300,0
20230628,164600,24396536100,60300,60300,60300,60300,0
20230628,164500,24396536100,60300,60300,60300,60300,0
20230628,164400,24396536100,60300,60300,60300,60300,0
20230628,164300,24396536100,60300,60300,60300,60300,0
20230628,164200,24396536100,60300,60300,60300,60300,0
20230628,164100,24396536100,60300,60300,60300,60300,0
20230628,164000,24396536100,60300,60300,60300,60300,0
20230628,163900,24396536100,60300,60300,60300,60300,0
20230628,163800,24396536100,60300,60300,60300,60300,0
20230628,163700,24396536100,60300,60300,60300,60300,0
20230628,163600,24396536100,60300,60300,60300,60300,0
20230628,163500,24396536100,60300,60300,60300,60300,0
20230628,163400,24396536100,60300,60300,60300,60300,0
20230628,163300,24396536100,60300,60300,60300,60300,0
20230628,163200,24396536100,60300,60300,60300,60300,0
20230628,163100,24396536100,60300,60300,60300,60300,0
20230628,163000,24396536100,60300,60300,60300,60300,0
20230628,162900,24396536100,60300,60300,60300,60300,0
20230628,162800,24396536100,60300,60300,60300,60300,0
20230628,162700,24396536100,60300,60300,60300,60300,0
20230628,162600,24396536100,60300,60300,60300,60300,0
20230628,162500,24396536100,60300,60300,60300,60300,0
20230628,162400,24396536100,60300,60300,60300,60300,0
20230628,162300,24396536100,60300,60300,60300,60300,0
20230628,162200,24396536100,60300,60300,60300,60300,0
20230628,162100,24396536100,60300,60300,60300,60300,0
20230628,162000,24396536100,60300,60300,60300,60300,0
20230628,161900,24396536100,60300,60300,60300,60300,9215
20230628,161800,24396536100,60300,60300,60300,60300,0
20230628,161700,24396536100,60300,60300,60300,60300,0
20230628,161600,24396536100,60300,60300,60300,60300,0
20230628,161500,24396536100,60300,60300,60300,60300,0
20230628,161400,24396536100,60300,60300,60300,60300,0
20230628,161300,24396536100,60300,60300,60300,60300,0
20230628,161200,24396536100,60300,60300,60300,60300,0
20230628,161100,24396536100,60300,60300,60300,60300,0
20230628,161000,24396536100,60300,60300,60300,60300,0
20230628,160900,24396536100,60300,60300,60300,60300,0
20230628,160800,24396536100,60300,60300,60300,60300,0
20230628,160700,24396536100,60300,60300,60300,60300,0
20230628,160600,24396536100,60300,60300,60300,60300,0
20230628,160500,24396536100,60300,60300,60300,60300,0
20230628,160400,24396536100,60300,60300,60300,60300,0
20230628,160300,24396536100,60300,60300,60300,60300,0
20230628,160200,24396536100,60300,60300,60300,60300,0
20230628,160100,24396536100,60300,60300,60300,60300,0
20230628,160000,24396536100,60300,60300,60300,60300,0
20230628,155900,24396536100,60300,60300,60300,60300,0
20230628,155800,24396536100,60300,60300,60300,60300,0
20230628,155700,24396536100,60300,60300,60300,60300,0
20230628,155600,24396536100,60300,60300,60300,60300,0
20230628,155500,24396536100,60300,60300,60300,60300,0
20230628,155400,24396536100,60300,60300,60300,60300,0
20230628,155300,24396536100,60300,60300,60300,60300,0
20230628,155200,24396536100,60300,60300,60300,60300,0
20230628,155100,24396536100,60300,60300,60300,60300,0
20230628,155000,24396536100,60300,60300,60300,60300,0
20230628,154900,24396536100,60300,60300,60300,60300,9215
20230628,154800,24396536100,60300,60300,60300,60300,0
20230628,154700,24396536100,60300,60300,60300,60300,0
20230628,154600,24396536100,60300,60300,60300,60300,0
20230628,154500,24396536100,60300,60300,60300,60300,0
20230628,154400,24396536100,60300,60300,60300,60300,0
20230628,154300,24396536100,60300,60300,60300,60300,0
20230628,154200,24396536100,60300,60300,60300,60300,0
20230628,154100,24396536100,60300,60300,60300,60300,0
20230628,154000,24396536100,60300,60300,60300,60300,0
20230628,153900,24396536100,60300,60300,60300,60300,0
20230628,153800,24396536100,60300,60300,60300,60300,0
20230628,153700,24396536100,60300,60300,60300,60300,0
20230628,153600,24396536100,60300,60300,60300,60300,0
20230628,153500,24396536100,60300,60300,60300,60300,0
20230628,153400,24396536100,60300,60300,60300,60300,0
20230628,153300,24396536100,60300,60300,60300,60300,0
20230628,153200,24396536100,60300,60300,60300,60300,0
20230628,153100,24396536100,60300,60300,60300,60300,0
20230628,153000,24396536100,60300,60300,60300,60300,9215
20230628,152900,23840871600,60100,60100,60100,60100,0
20230628,152800,23840871600,60100,60100,60100,60100,0
20230628,152700,23840871600,60100,60100,60100,60100,0
20230628,152600,23840871600,60100,60100,60100,60100,0
20230628,152500,23840871600,60100,60100,60100,60100,0
20230628,152400,23840871600,60100,60100,60100,60100,0
20230628,152300,23840871600,60100,60100,60100,60100,0
20230628,152200,23840871600,60100,60100,60100,60100,0
20230628,152100,23840871600,60100,60100,60100,60100,0
20230628,152000,23840871600,60100,60100,60100,60100,0
20230628,151900,23840871600,60100,60100,60200,60100,655
20230628,151800,23801497500,60200,60200,60300,60100,849
20230628,151700,23750424800,60200,60100,60200,60100,877
20230628,151600,23697694200,60100,60100,60200,60100,356
20230628,151500,23676285500,60100,60200,60200,60000,876
20230628,151400,23623617800,60000,60200,60200,59800,4070
20230628,151300,23379623300,60200,60300,60300,60100,345
20230628,151200,23358870400,60400,60200,60400,60200,1203
20230628,151100,23286419700,60100,60100,60200,60000,444
20230628,151000,23259736100,60100,60200,60200,60000,795
20230628,150900,23211991400,60200,60200,60200,60100,495
20230628,150800,23182231500,60000,60000,60100,59900,1022
20230628,150700,23120892800,60100,60200,60200,60000,1297
20230628,150600,23043013400,60200,60100,60300,60000,4876
20230628,150500,22750362500,60100,60300,60400,60000,5087
20230628,150400,22444744300,60400,60400,60500,60300,2091
20230628,150300,22318479000,60400,60700,60700,60300,1619
20230628,150200,22220699200,60700,60600,60800,60400,545
20230628,150100,22187686600,60600,60600,60800,60500,1260
20230628,150000,22111339300,60600,60700,60800,60500,841
20230628,145900,22060376300,60800,60700,60800,60700,952
20230628,145800,22002556500,60700,60800,60800,60600,1814
20230628,145700,21892471800,60800,60700,60800,60700,1222
20230628,145600,21818233800,60700,60800,60800,60600,1100
20230628,145500,21751434200,60800,60800,60800,60700,3469
20230628,145400,21540618500,60800,60700,60800,60600,1832
20230628,145300,21429345000,60700,60700,60700,60600,2648
20230628,145200,21268638100,60700,60700,60700,60500,2011
20230628,145100,21146683500,60600,60700,60800,60500,3370
20230628,145000,20942394400,60700,60700,60800,60600,1410
20230628,144900,20856814800,60700,60700,60800,60600,1509
20230628,144800,20765266300,60700,60700,60700,60600,992
20230628,144700,20705071300,60600,60600,60700,60600,1180
20230628,144600,20633500900,60700,60700,60800,60600,1232
20230628,144500,20558716200,60700,60600,60700,60600,1168
20230628,144400,20487907900,60600,60500,60600,60500,3132
20230628,144300,20298145700,60500,60500,60500,60400,860
20230628,144200,20246146900,60500,60500,60500,60400,1326
20230628,144100,20165996100,60400,60300,60500,60300,1104
20230628,144000,20099315100,60300,60300,60400,60200,880
20230628,143900,20046228100,60300,60200,60300,60200,966
20230628,143800,19988056000,60100,60200,60300,60100,914
20230628,143700,19933034900,60100,60300,60300,60100,707
20230628,143600,19890421600,60300,60400,60400,60200,1855
20230628,143500,19778544300,60400,60300,60400,60300,1143
20230628,143400,19709561800,60300,60200,60400,60200,986
20230628,143300,19650121500,60200,60200,60300,60100,726
20230628,143200,19606410100,60100,60200,60200,60100,628
20230628,143100,19568627400,60100,60100,60300,60100,613
20230628,143000,19531768900,60300,60100,60300,60000,782
20230628,142900,19484716800,60200,60300,60300,60100,837
20230628,142800,19434331500,60200,60100,60200,60000,689
20230628,142700,19392908100,60000,60200,60200,59900,1603
20230628,142600,19296686100,60200,60200,60200,60100,758
20230628,142500,19251079300,60200,60000,60200,60000,846
20230628,142400,19200245200,60100,60100,60200,60100,639
20230628,142300,19161821700,60100,60000,60100,60000,831
20230628,142200,19111906300,60000,60100,60200,60000,1378
20230628,142100,19029144700,60200,60200,60200,60100,576
20230628,142000,18994482200,60200,60200,60300,60100,1532
20230628,141900,18902262000,60200,60200,60300,60200,1239
20230628,141800,18827669100,60200,60100,60200,60100,690
20230628,141700,18786154200,60100,60200,60300,60100,1561
20230628,141600,18692206600,60200,60100,60200,60000,439
20230628,141500,18665823000,60100,60200,60200,60000,890
20230628,141400,18612375700,60100,60200,60200,60100,345
20230628,141300,18591629400,60200,60100,60200,60000,1153
20230628,141200,18522430400,60000,60100,60200,60000,1054
20230628,141100,18459114200,60100,60100,60100,60000,753
20230628,141000,18413918400,60000,60100,60100,60000,1680
20230628,140900,18313073600,60100,60200,60200,60100,1522
20230628,140800,18221587300,60100,60300,60300,60100,2251
20230628,140700,18086078300,60300,60300,60300,60200,807
20230628,140600,18037470300,60200,60400,60400,60200,1053
20230628,140500,17973961200,60400,60400,60400,60300,319
20230628,140400,17954709700,60400,60500,60500,60300,2354
20230628,140300,17812556100,60400,60400,60600,60400,383
20230628,140200,17789399200,60400,60500,60500,60300,1130
20230628,140100,17721146800,60500,60500,60600,60400,359
20230628,140000,17699425000,60600,60500,60600,60400,858
20230628,135900,17647541100,60500,60500,60600,60400,1004
20230628,135800,17586792200,60500,60500,60600,60400,764
20230628,135700,17540595000,60400,60600,60700,60400,808
20230628,135600,17491671500,60600,60600,60700,60500,376
20230628,135500,17468899000,60600,60600,60600,60500,807
20230628,135400,17420052200,60600,60600,60700,60500,637
20230628,135300,17381456800,60500,60600,60700,60500,615
20230628,135200,17344188600,60600,60700,60700,60600,367
20230628,135100,17321923600,60700,60600,60700,60500,535
20230628,135000,17289502800,60600,60700,60700,60600,737
20230628,134900,17244811000,60700,60800,60800,60500,644
20230628,134800,17205761600,60700,60700,60800,60600,889
20230628,134700,17151811400,60800,60900,60900,60700,810
20230628,134600,17102548400,60900,60900,60900,60800,851
20230628,134500,17050800000,60900,60800,60900,60700,1920
20230628,134400,16934066100,60800,60700,60800,60600,277
20230628,134300,16917245100,60700,60700,60700,60600,588
20230628,134200,16881571000,60700,60700,60700,60600,624
20230628,134100,16843701000,60700,60600,60700,60500,195
20230628,134000,16831880700,60600,60400,60600,60400,1064
20230628,133900,16767516900,60500,60600,60700,60400,1521
20230628,133800,16675467700,60600,60700,60700,60600,355
20230628,133700,16653935400,60700,60700,60800,60700,590
20230628,133600,16618113200,60700,60600,60800,60500,3679
20230628,133500,16394655000,60600,60700,60700,60600,142
20230628,133400,16386037800,60700,60700,60800,60600,1201
20230628,133300,16313120900,60800,60700,60800,60700,324
20230628,133200,16293440300,60800,60700,60800,60700,404
20230628,133100,16268902100,60700,60700,60700,60700,244
20230628,133000,16254091300,60700,60600,60700,60500,407
20230628,132900,16229414200,60600,60600,60600,60500,309
20230628,132800,16210692300,60600,60600,60600,60500,370
20230628,132700,16188287500,60600,60600,60600,60500,291
20230628,132600,16170661600,60600,60700,60800,60600,899
20230628,132500,16116111800,60700,60800,60800,60700,356
20230628,132400,16094491700,60800,60500,60800,60500,1515
20230628,132300,16002456900,60600,60800,60800,60500,518
20230628,132200,15971044300,60800,60800,60900,60600,850
20230628,132100,15919412200,60700,61000,61000,60700,2630
20230628,132000,15759264100,61000,60900,61000,60600,2341
20230628,131900,15616899100,60900,60800,61000,60800,1158
20230628,131800,15546392100,60900,60900,61000,60800,1888
20230628,131700,15431390200,60800,60800,60900,60800,95
20230628,131600,15425610800,60800,60900,60900,60800,1085
20230628,131500,15359636900,60800,60800,61000,60800,2521
20230628,131400,15206145200,60900,61000,61000,60800,2450
20230628,131300,15056933800,61000,60700,61000,60100,7343
20230628,131200,14611979600,60800,60700,60800,60400,2538
20230628,131100,14458160300,60700,60900,61000,60500,4085
20230628,131000,14210129100,61000,60900,61000,60900,666
20230628,130900,14169538800,61000,61100,61100,61000,1353
20230628,130800,14086983200,61100,61200,61300,61100,1528
20230628,130700,13993560500,61200,61100,61200,61000,2997
20230628,130600,13810304900,61100,60900,61200,60800,11446
20230628,130500,13111699000,60800,60900,61000,60800,4387
20230628,130400,12844520600,61000,60900,61000,60800,1802
20230628,130300,12734690600,60800,60900,60900,60700,3208
20230628,130200,12539622700,60900,60700,60900,60700,5631
20230628,130100,12196885300,60700,60500,60800,60500,5935
20230628,130000,11837065400,60600,60400,60600,60300,9589
20230628,125900,11257367500,60400,60300,60400,60300,1642
20230628,125800,11158192400,60300,60300,60400,60200,1288
20230628,125700,11080525700,60300,60400,60500,60300,1000
20230628,125600,11020122800,60400,60400,60500,60400,617
20230628,125500,10982825100,60400,60200,60400,60200,4088
20230628,125400,10736037500,60200,60400,60400,60100,1130
20230628,125300,10667972600,60300,60400,60400,60300,286
20230628,125200,10650717700,60400,60300,60400,60300,299
20230628,125100,10632673000,60300,60300,60400,60300,793
20230628,125000,10584840800,60400,60400,60400,60300,850
20230628,124900,10533575400,60400,60400,60400,60300,220
20230628,124800,10520297400,60400,60400,60400,60300,271
20230628,124700,10503931700,60300,60300,60400,60300,575
20230628,124600,10469243200,60300,60400,60400,60300,1273
20230628,124500,10392363100,60400,60400,60400,60300,102
20230628,124400,10386203200,60400,60300,60400,60300,148
20230628,124300,10377265200,60300,60300,60400,60300,1445
20230628,124200,10290060800,60300,60200,60300,60200,611
20230628,124100,10253225600,60200,60300,60300,60200,462
20230628,124000,10225400900,60200,60200,60300,60200,257
20230628,123900,10209926400,60200,60400,60400,60100,1282
20230628,123800,10132722900,60400,60400,60400,60300,731
20230628,123700,10088626400,60400,60500,60500,60300,1811
20230628,123600,9979323800,60500,60400,60500,60400,1533
20230628,123500,9886702400,60300,60300,60400,60200,769
20230628,123400,9840318300,60300,60200,60300,60200,1504
20230628,123300,9749660300,60200,60000,60200,60000,3866
20230628,123200,9517048800,60100,60100,60100,60000,137
20230628,123100,9508820500,60000,60100,60100,60000,272
20230628,123000,9492488400,60100,60000,60100,60000,54
20230628,122900,9489244200,60000,60100,60100,60000,159
20230628,122800,9479690100,60100,60000,60100,60000,317
20230628,122700,9460669900,60000,60000,60100,60000,435
20230628,122600,9434558900,60100,60100,60100,60000,381
20230628,122500,9411665000,60100,59900,60100,59900,9575
20230628,122400,8837204400,59800,59800,59800,59800,41
20230628,122300,8834752600,59800,59800,59900,59800,427
20230628,122200,8809213900,59900,59900,59900,59900,192
20230628,122100,8797713100,59800,59800,59800,59800,58
20230628,122000,8794244700,59900,59800,59900,59800,246
20230628,121900,8779530500,59800,59800,59800,59800,207
20230628,121800,8767151900,59800,59900,59900,59800,730
20230628,121700,8723479600,59900,59800,59900,59800,119
20230628,121600,8716363200,59800,59800,59800,59800,464
20230628,121500,8688616000,59800,59800,59900,59800,312
20230628,121400,8669940000,59800,59900,59900,59800,182
20230628,121300,8659046600,59800,59800,59900,59800,134
20230628,121200,8651027700,59900,59800,59900,59800,136
20230628,121100,8642891500,59800,59900,59900,59800,168
20230628,121000,8632842000,59800,59900,59900,59800,194
20230628,120900,8621238400,59800,59700,59900,59700,273
20230628,120800,8604910800,59900,59900,59900,59800,364
20230628,120700,8583123800,59800,59800,59900,59800,284
20230628,120600,8566140400,59900,59800,59900,59800,118
20230628,120500,8559080800,59900,59900,60000,59900,473
20230628,120400,8530729200,59900,60000,60000,59900,443
20230628,120300,8504187300,60000,60000,60000,59900,112
20230628,120200,8497469500,59900,59900,60000,59900,150
20230628,120100,8488480400,60000,60000,60000,59900,472
20230628,120000,8460189300,59900,59900,60000,59900,1109
20230628,115900,8393759900,59900,59800,59900,59800,99
20230628,115800,8387834800,59800,59900,59900,59800,201
20230628,115700,8375796200,59800,59700,59900,59700,654
20230628,115600,8336692100,59800,59700,59800,59700,209
20230628,115500,8324209800,59700,59700,59800,59700,558
20230628,115400,8290868600,59800,59900,59900,59800,478
20230628,115300,8262280400,59900,59900,60000,59900,79
20230628,115200,8257548200,60000,59900,60000,59900,204
20230628,115100,8245325300,60000,59900,60000,59900,531
20230628,115000,8213499000,59900,60000,60000,59900,340
20230628,114900,8193130700,60000,59900,60000,59900,915
20230628,114800,8138315100,59900,59800,60000,59800,3098
20230628,114700,7952744500,59900,59800,59900,59800,194
20230628,114600,7941140000,59800,59800,59900,59800,957
20230628,114500,7883828000,59900,59800,59900,59700,2225
20230628,114400,7750749100,59700,59800,59800,59700,2140
20230628,114300,7622861500,59700,59700,59800,59700,2699
20230628,114200,7461669100,59700,59500,59700,59500,3315
20230628,114100,7264033000,59600,59500,59600,59500,304
20230628,114000,7245929800,59500,59500,59600,59500,153
20230628,113900,7236824200,59500,59600,59600,59500,280
20230628,113800,7220161000,59600,59500,59600,59500,1177
20230628,113700,7150040200,59500,59600,59600,59400,329
20230628,113600,7130463900,59500,59400,59600,59400,1051
20230628,113500,7067927800,59500,59400,59500,59400,434
20230628,113400,7042142700,59400,59300,59400,59300,73
20230628,113300,7037808900,59300,59400,59400,59300,211
20230628,113200,7025292900,59300,59400,59400,59300,13
20230628,113100,7024521600,59400,59300,59400,59300,238
20230628,113000,7010385400,59300,59300,59400,59300,89
20230628,112900,7005104500,59300,59400,59400,59300,57
20230628,112800,7001724100,59400,59300,59400,59300,245
20230628,112700,6987173000,59300,59300,59400,59300,90
20230628,112600,6981832800,59300,59400,59400,59300,551
20230628,112500,6949154700,59300,59300,59400,59300,355
20230628,112400,6928099400,59400,59300,59400,59300,567
20230628,112300,6894447400,59300,59300,59400,59300,116
20230628,112200,6887562300,59300,59300,59400,59300,668
20230628,112100,6847885400,59400,59300,59400,59200,598
20230628,112000,6812411300,59300,59300,59400,59200,341
20230628,111900,6792187800,59300,59200,59300,59200,119
20230628,111800,6785134800,59200,59300,59300,59200,156
20230628,111700,6775899400,59200,59200,59200,59100,148
20230628,111600,6767138300,59300,59100,59300,59100,1143
20230628,111500,6699382200,59100,59200,59200,59100,94
20230628,111400,6693819800,59200,59100,59200,59100,326
20230628,111300,6674522800,59100,59100,59100,59000,122
20230628,111200,6667313100,59000,59000,59100,59000,382
20230628,111100,6644761100,59100,59100,59100,59000,380
20230628,111000,6622304000,59100,59100,59200,59100,64
20230628,110900,6618518200,59200,59200,59300,59200,338
20230628,110800,6598502300,59200,59200,59300,59200,902
20230628,110700,6545018900,59200,59200,59300,59200,89
20230628,110600,6539742800,59200,59300,59300,59200,53
20230628,110500,6536601200,59200,59300,59300,59200,202
20230628,110400,6524628700,59200,59200,59300,59200,251
20230628,110300,6509754400,59200,59200,59300,59200,60
20230628,110200,6506198400,59100,59100,59300,59100,79
20230628,110100,6501522800,59100,59200,59300,59100,460
20230628,110000,6474288900,59200,59100,59200,59100,78
20230628,105900,6469672400,59100,59100,59200,59100,76
20230628,105800,6465175200,59200,59100,59200,59000,265
20230628,105700,6449494500,59000,59100,59200,59000,635
20230628,105600,6411914200,59200,59200,59200,59000,142
20230628,105500,6403509600,59200,59200,59400,59000,2882
20230628,105400,6233147300,59200,59200,59200,59100,459
20230628,105300,6205978400,59200,59200,59200,59100,134
20230628,105200,6198055600,59100,59100,59200,59100,52
20230628,105100,6194978500,59100,59200,59200,59100,194
20230628,105000,6183494600,59100,59100,59200,59100,224
20230628,104900,6170256000,59200,59200,59200,59100,170
20230628,104800,6160205100,59100,59100,59200,59000,182
20230628,104700,6149445900,59200,59100,59200,59100,723
20230628,104600,6106700900,59200,59100,59200,59100,67
20230628,104500,6102737900,59200,59200,59200,59200,33
20230628,104400,6100784300,59100,59200,59200,59100,243
20230628,104300,6086399200,59200,59200,59200,59000,392
20230628,104200,6063253300,59100,59200,59200,59100,91
20230628,104100,6057874200,59100,59000,59100,59000,565
20230628,104000,6024514200,59000,59100,59200,59000,849
20230628,103900,5974356000,59200,59200,59200,59100,663
20230628,103800,5935106800,59200,59200,59300,59100,641
20230628,103700,5897206700,59200,59300,59300,59100,437
20230628,103600,5871363100,59200,59200,59300,59100,628
20230628,103500,5834204100,59300,59200,59300,59200,288
20230628,103400,5817150400,59300,59400,59400,59300,636
20230628,103300,5779398500,59400,59500,59500,59400,276
20230628,103200,5762997900,59400,59400,59500,59400,335
20230628,103100,5743095700,59400,59300,59500,59300,795
20230628,103000,5695879400,59400,59300,59400,59200,231
20230628,102900,5682173300,59300,59300,59400,59200,878
20230628,102800,5630108600,59200,59300,59300,59200,70
20230628,102700,5625958300,59300,59300,59300,59200,258
20230628,102600,5610659600,59200,59300,59300,59200,56
20230628,102500,5607343800,59300,59200,59300,59100,123
20230628,102400,5600062200,59200,59100,59200,59100,1223
20230628,102300,5527667000,59200,59200,59200,59100,250
20230628,102200,5512887200,59200,59200,59200,59100,1002
20230628,102100,5453571800,59100,59100,59200,58900,3366
20230628,102000,5255180200,59100,59300,59300,59000,5389
20230628,101900,4936923600,59300,59300,59300,59200,34
20230628,101800,4934909600,59300,59300,59300,59200,121
20230628,101700,4927742100,59300,59300,59400,59300,744
20230628,101600,4883607600,59400,59400,59500,59400,903
20230628,101500,4829969300,59500,59400,59500,59400,38
20230628,101400,4827711400,59400,59500,59500,59400,186
20230628,101300,4816647200,59500,59500,59600,59500,251
20230628,101200,4801712600,59500,59400,59500,59400,874
20230628,101100,4749718000,59500,59400,59500,59400,63
20230628,101000,4745973700,59500,59400,59500,59400,368
20230628,100900,4724098800,59500,59500,59500,59400,126
20230628,100800,4716601900,59500,59500,59600,59500,67
20230628,100700,4712615300,59500,59500,59600,59500,236
20230628,100600,4698558300,59500,59500,59600,59400,513
20230628,100500,4668034100,59600,59600,59600,59500,28
20230628,100400,4666366800,59600,59600,59600,59500,568
20230628,100300,4632531900,59600,59600,59600,59500,81
20230628,100200,4627707300,59600,59500,59600,59500,327
20230628,100100,4608248100,59500,59500,59600,59500,365
20230628,100000,4586530400,59500,59500,59500,59400,436
20230628,095900,4560590500,59500,59500,59600,59400,503
20230628,095800,4530668800,59500,59500,59500,59400,1017
20230628,095700,4470158800,59400,59400,59500,59400,254
20230628,095600,4455051100,59400,59300,59400,59300,337
20230628,095500,4435047000,59400,59500,59500,59400,1271
20230628,095400,4359460900,59500,59600,59600,59500,323
20230628,095300,4340221300,59600,59600,59700,59600,738
20230628,095200,4296233300,59700,59700,59700,59700,74
20230628,095100,4291815500,59700,59700,59800,59700,900
20230628,095000,4238083000,59700,59700,59700,59600,1249
20230628,094900,4163544900,59700,59800,59800,59700,70
20230628,094800,4159365800,59800,59600,59800,59600,3447
20230628,094700,3953442100,59700,59600,59700,59600,3102
20230628,094600,3768560300,59600,59300,59600,59300,3394
20230628,094500,3566557800,59400,59400,59400,59300,154
20230628,094400,3557410300,59400,59500,59500,59400,724
20230628,094300,3514385300,59500,59600,59600,59400,282
20230628,094200,3497603900,59500,59400,59500,59400,1347
20230628,094100,3417472600,59400,59300,59500,59300,1314
20230628,094000,3339377300,59300,59100,59300,59000,1848
20230628,093900,3230240600,59100,59200,59300,59100,2284
20230628,093800,3094930100,59100,59200,59200,59100,569
20230628,093700,3061282200,59200,59200,59200,59100,267
20230628,093600,3045480800,59200,59100,59200,59100,581
20230628,093500,3011140700,59100,59100,59200,59000,364
20230628,093400,2989638600,59000,59000,59100,58900,1496
20230628,093300,2901490600,59000,59000,59100,58900,1547
20230628,093200,2810189000,59000,59000,59000,58900,1446
20230628,093100,2724878500,59000,59000,59200,59000,633
20230628,093000,2687485500,59100,59100,59100,59000,578
20230628,092900,2653346600,59100,59200,59200,59100,362
20230628,092800,2631949700,59200,59100,59200,59000,354
20230628,092700,2611041400,59100,59200,59200,59100,108
20230628,092600,2604657200,59200,59100,59200,59100,449
20230628,092500,2578105000,59200,59000,59200,59000,255
20230628,092400,2563030300,59100,59000,59100,59000,216
20230628,092300,2550279200,59000,58900,59000,58800,914
20230628,092200,2496431000,58900,58800,58900,58700,418
20230628,092100,2471839100,58700,58700,58700,58600,742
20230628,092000,2428298800,58700,58700,58700,58600,1001
20230628,091900,2369543700,58700,58800,58900,58700,130
20230628,091800,2361904200,58800,58900,58900,58600,1501
20230628,091700,2273754000,58900,59000,59000,58700,2593
20230628,091600,2121266800,59000,58900,59000,58900,112
20230628,091500,2114664400,59000,59000,59000,58800,1171
20230628,091400,2045768200,59000,59000,59100,58800,1850
20230628,091300,1936748300,58800,59100,59200,58800,2105
20230628,091200,1812532900,59200,59200,59300,59100,1270
20230628,091100,1737376600,59300,59200,59300,59200,2377
20230628,091000,1596653000,59200,59500,59500,59200,2093
20230628,090900,1472554700,59400,59700,59800,59400,1944
20230628,090800,1356800300,59800,59800,59800,59700,914
20230628,090700,1302144900,59800,59600,59900,59600,2346
20230628,090600,1162028600,59700,59700,59800,59600,399
20230628,090500,1138205900,59800,59400,59800,59300,1202
20230628,090400,1066540400,59300,59300,59500,59300,3068
20230628,090300,884383800,59300,59800,59800,59300,4906
20230628,090200,592261100,59800,60000,60000,59600,2141
20230628,090100,464337400,60100,59800,60100,59800,3214
20230628,090000,271598100,59800,59900,59900,59700,4537