KissMeData/112290/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,195300,3500239390,13450,13450,13450,13450,1434
20230628,195200,3500239390,13450,13450,13450,13450,0
20230628,195100,3500239390,13450,13450,13450,13450,0
20230628,195000,3500239390,13450,13450,13450,13450,0
20230628,194900,3500239390,13450,13450,13450,13450,0
20230628,194800,3500239390,13450,13450,13450,13450,0
20230628,194700,3500239390,13450,13450,13450,13450,0
20230628,194600,3500239390,13450,13450,13450,13450,0
20230628,194500,3500239390,13450,13450,13450,13450,0
20230628,194400,3500239390,13450,13450,13450,13450,0
20230628,194300,3500239390,13450,13450,13450,13450,0
20230628,194200,3500239390,13450,13450,13450,13450,0
20230628,194100,3500239390,13450,13450,13450,13450,0
20230628,194000,3500239390,13450,13450,13450,13450,0
20230628,193900,3500239390,13450,13450,13450,13450,0
20230628,193800,3500239390,13450,13450,13450,13450,0
20230628,193700,3500239390,13450,13450,13450,13450,0
20230628,193600,3500239390,13450,13450,13450,13450,0
20230628,193500,3500239390,13450,13450,13450,13450,0
20230628,193400,3500239390,13450,13450,13450,13450,0
20230628,193300,3500239390,13450,13450,13450,13450,0
20230628,193200,3500239390,13450,13450,13450,13450,0
20230628,193100,3500239390,13450,13450,13450,13450,0
20230628,193000,3500239390,13450,13450,13450,13450,0
20230628,192900,3500239390,13450,13450,13450,13450,0
20230628,192800,3500239390,13450,13450,13450,13450,0
20230628,192700,3500239390,13450,13450,13450,13450,0
20230628,192600,3500239390,13450,13450,13450,13450,0
20230628,192500,3500239390,13450,13450,13450,13450,0
20230628,192400,3500239390,13450,13450,13450,13450,0
20230628,192300,3500239390,13450,13450,13450,13450,1434
20230628,192200,3500239390,13450,13450,13450,13450,0
20230628,192100,3500239390,13450,13450,13450,13450,0
20230628,192000,3500239390,13450,13450,13450,13450,0
20230628,191900,3500239390,13450,13450,13450,13450,0
20230628,191800,3500239390,13450,13450,13450,13450,0
20230628,191700,3500239390,13450,13450,13450,13450,0
20230628,191600,3500239390,13450,13450,13450,13450,0
20230628,191500,3500239390,13450,13450,13450,13450,0
20230628,191400,3500239390,13450,13450,13450,13450,0
20230628,191300,3500239390,13450,13450,13450,13450,0
20230628,191200,3500239390,13450,13450,13450,13450,0
20230628,191100,3500239390,13450,13450,13450,13450,0
20230628,191000,3500239390,13450,13450,13450,13450,0
20230628,190900,3500239390,13450,13450,13450,13450,0
20230628,190800,3500239390,13450,13450,13450,13450,0
20230628,190700,3500239390,13450,13450,13450,13450,0
20230628,190600,3500239390,13450,13450,13450,13450,0
20230628,190500,3500239390,13450,13450,13450,13450,0
20230628,190400,3500239390,13450,13450,13450,13450,0
20230628,190300,3500239390,13450,13450,13450,13450,0
20230628,190200,3500239390,13450,13450,13450,13450,0
20230628,190100,3500239390,13450,13450,13450,13450,0
20230628,190000,3500239390,13450,13450,13450,13450,0
20230628,185900,3500239390,13450,13450,13450,13450,0
20230628,185800,3500239390,13450,13450,13450,13450,0
20230628,185700,3500239390,13450,13450,13450,13450,0
20230628,185600,3500239390,13450,13450,13450,13450,0
20230628,185500,3500239390,13450,13450,13450,13450,0
20230628,185400,3500239390,13450,13450,13450,13450,0
20230628,185300,3500239390,13450,13450,13450,13450,1434
20230628,185200,3500239390,13450,13450,13450,13450,0
20230628,185100,3500239390,13450,13450,13450,13450,0
20230628,185000,3500239390,13450,13450,13450,13450,0
20230628,184900,3500239390,13450,13450,13450,13450,0
20230628,184800,3500239390,13450,13450,13450,13450,0
20230628,184700,3500239390,13450,13450,13450,13450,0
20230628,184600,3500239390,13450,13450,13450,13450,0
20230628,184500,3500239390,13450,13450,13450,13450,0
20230628,184400,3500239390,13450,13450,13450,13450,0
20230628,184300,3500239390,13450,13450,13450,13450,0
20230628,184200,3500239390,13450,13450,13450,13450,0
20230628,184100,3500239390,13450,13450,13450,13450,0
20230628,184000,3500239390,13450,13450,13450,13450,0
20230628,183900,3500239390,13450,13450,13450,13450,0
20230628,183800,3500239390,13450,13450,13450,13450,0
20230628,183700,3500239390,13450,13450,13450,13450,0
20230628,183600,3500239390,13450,13450,13450,13450,0
20230628,183500,3500239390,13450,13450,13450,13450,0
20230628,183400,3500239390,13450,13450,13450,13450,0
20230628,183300,3500239390,13450,13450,13450,13450,0
20230628,183200,3500239390,13450,13450,13450,13450,0
20230628,183100,3500239390,13450,13450,13450,13450,0
20230628,183000,3500239390,13450,13450,13450,13450,0
20230628,182900,3500239390,13450,13450,13450,13450,0
20230628,182800,3500239390,13450,13450,13450,13450,0
20230628,182700,3500239390,13450,13450,13450,13450,0
20230628,182600,3500239390,13450,13450,13450,13450,0
20230628,182500,3500239390,13450,13450,13450,13450,0
20230628,182400,3500239390,13450,13450,13450,13450,0
20230628,182300,3500239390,13450,13450,13450,13450,1434
20230628,182200,3500239390,13450,13450,13450,13450,0
20230628,182100,3500239390,13450,13450,13450,13450,0
20230628,182000,3500239390,13450,13450,13450,13450,0
20230628,181900,3500239390,13450,13450,13450,13450,0
20230628,181800,3500239390,13450,13450,13450,13450,0
20230628,181700,3500239390,13450,13450,13450,13450,0
20230628,181600,3500239390,13450,13450,13450,13450,0
20230628,181500,3500239390,13450,13450,13450,13450,0
20230628,181400,3500239390,13450,13450,13450,13450,0
20230628,181300,3500239390,13450,13450,13450,13450,0
20230628,181200,3500239390,13450,13450,13450,13450,0
20230628,181100,3500239390,13450,13450,13450,13450,0
20230628,181000,3500239390,13450,13450,13450,13450,0
20230628,180900,3500239390,13450,13450,13450,13450,0
20230628,180800,3500239390,13450,13450,13450,13450,0
20230628,180700,3500239390,13450,13450,13450,13450,0
20230628,180600,3500239390,13450,13450,13450,13450,0
20230628,180500,3500239390,13450,13450,13450,13450,0
20230628,180400,3500239390,13450,13450,13450,13450,0
20230628,180300,3500239390,13450,13450,13450,13450,0
20230628,180200,3500239390,13450,13450,13450,13450,0
20230628,180100,3500239390,13450,13450,13450,13450,0
20230628,180000,3500239390,13450,13450,13450,13450,0
20230628,175900,3500239390,13450,13450,13450,13450,0
20230628,175800,3500239390,13450,13450,13450,13450,0
20230628,175700,3500239390,13450,13450,13450,13450,0
20230628,175600,3500239390,13450,13450,13450,13450,0
20230628,175500,3500239390,13450,13450,13450,13450,0
20230628,175400,3500239390,13450,13450,13450,13450,0
20230628,175300,3500239390,13450,13450,13450,13450,1434
20230628,175200,3500239390,13450,13450,13450,13450,0
20230628,175100,3500239390,13450,13450,13450,13450,0
20230628,175000,3500239390,13450,13450,13450,13450,0
20230628,174900,3500239390,13450,13450,13450,13450,0
20230628,174800,3500239390,13450,13450,13450,13450,0
20230628,174700,3500239390,13450,13450,13450,13450,0
20230628,174600,3500239390,13450,13450,13450,13450,0
20230628,174500,3500239390,13450,13450,13450,13450,0
20230628,174400,3500239390,13450,13450,13450,13450,0
20230628,174300,3500239390,13450,13450,13450,13450,0
20230628,174200,3500239390,13450,13450,13450,13450,0
20230628,174100,3500239390,13450,13450,13450,13450,0
20230628,174000,3500239390,13450,13450,13450,13450,0
20230628,173900,3500239390,13450,13450,13450,13450,0
20230628,173800,3500239390,13450,13450,13450,13450,0
20230628,173700,3500239390,13450,13450,13450,13450,0
20230628,173600,3500239390,13450,13450,13450,13450,0
20230628,173500,3500239390,13450,13450,13450,13450,0
20230628,173400,3500239390,13450,13450,13450,13450,0
20230628,173300,3500239390,13450,13450,13450,13450,0
20230628,173200,3500239390,13450,13450,13450,13450,0
20230628,173100,3500239390,13450,13450,13450,13450,0
20230628,173000,3500239390,13450,13450,13450,13450,0
20230628,172900,3500239390,13450,13450,13450,13450,0
20230628,172800,3500239390,13450,13450,13450,13450,0
20230628,172700,3500239390,13450,13450,13450,13450,0
20230628,172600,3500239390,13450,13450,13450,13450,0
20230628,172500,3500239390,13450,13450,13450,13450,0
20230628,172400,3500239390,13450,13450,13450,13450,0
20230628,172300,3500239390,13450,13450,13450,13450,1434
20230628,172200,3500239390,13450,13450,13450,13450,0
20230628,172100,3500239390,13450,13450,13450,13450,0
20230628,172000,3500239390,13450,13450,13450,13450,0
20230628,171900,3500239390,13450,13450,13450,13450,0
20230628,171800,3500239390,13450,13450,13450,13450,0
20230628,171700,3500239390,13450,13450,13450,13450,0
20230628,171600,3500239390,13450,13450,13450,13450,0
20230628,171500,3500239390,13450,13450,13450,13450,0
20230628,171400,3500239390,13450,13450,13450,13450,0
20230628,171300,3500239390,13450,13450,13450,13450,0
20230628,171200,3500239390,13450,13450,13450,13450,0
20230628,171100,3500239390,13450,13450,13450,13450,0
20230628,171000,3500239390,13450,13450,13450,13450,0
20230628,170900,3500239390,13450,13450,13450,13450,0
20230628,170800,3500239390,13450,13450,13450,13450,0
20230628,170700,3500239390,13450,13450,13450,13450,0
20230628,170600,3500239390,13450,13450,13450,13450,0
20230628,170500,3500239390,13450,13450,13450,13450,0
20230628,170400,3500239390,13450,13450,13450,13450,0
20230628,170300,3500239390,13450,13450,13450,13450,0
20230628,170200,3500239390,13450,13450,13450,13450,0
20230628,170100,3500239390,13450,13450,13450,13450,0
20230628,170000,3500239390,13450,13450,13450,13450,0
20230628,165900,3500239390,13450,13450,13450,13450,0
20230628,165800,3500239390,13450,13450,13450,13450,0
20230628,165700,3500239390,13450,13450,13450,13450,0
20230628,165600,3500239390,13450,13450,13450,13450,0
20230628,165500,3500239390,13450,13450,13450,13450,0
20230628,165400,3500239390,13450,13450,13450,13450,0
20230628,165300,3500239390,13450,13450,13450,13450,1434
20230628,165200,3500239390,13450,13450,13450,13450,0
20230628,165100,3500239390,13450,13450,13450,13450,0
20230628,165000,3500239390,13450,13450,13450,13450,0
20230628,164900,3500239390,13450,13450,13450,13450,0
20230628,164800,3500239390,13450,13450,13450,13450,0
20230628,164700,3500239390,13450,13450,13450,13450,0
20230628,164600,3500239390,13450,13450,13450,13450,0
20230628,164500,3500239390,13450,13450,13450,13450,0
20230628,164400,3500239390,13450,13450,13450,13450,0
20230628,164300,3500239390,13450,13450,13450,13450,0
20230628,164200,3500239390,13450,13450,13450,13450,0
20230628,164100,3500239390,13450,13450,13450,13450,0
20230628,164000,3500239390,13450,13450,13450,13450,0
20230628,163900,3500239390,13450,13450,13450,13450,0
20230628,163800,3500239390,13450,13450,13450,13450,0
20230628,163700,3500239390,13450,13450,13450,13450,0
20230628,163600,3500239390,13450,13450,13450,13450,0
20230628,163500,3500239390,13450,13450,13450,13450,0
20230628,163400,3500239390,13450,13450,13450,13450,0
20230628,163300,3500239390,13450,13450,13450,13450,0
20230628,163200,3500239390,13450,13450,13450,13450,0
20230628,163100,3500239390,13450,13450,13450,13450,0
20230628,163000,3500239390,13450,13450,13450,13450,0
20230628,162900,3500239390,13450,13450,13450,13450,0
20230628,162800,3500239390,13450,13450,13450,13450,0
20230628,162700,3500239390,13450,13450,13450,13450,0
20230628,162600,3500239390,13450,13450,13450,13450,0
20230628,162500,3500239390,13450,13450,13450,13450,0
20230628,162400,3500239390,13450,13450,13450,13450,0
20230628,162300,3500239390,13450,13450,13450,13450,1434
20230628,162200,3500239390,13450,13450,13450,13450,0
20230628,162100,3500239390,13450,13450,13450,13450,0
20230628,162000,3500239390,13450,13450,13450,13450,0
20230628,161900,3500239390,13450,13450,13450,13450,0
20230628,161800,3500239390,13450,13450,13450,13450,0
20230628,161700,3500239390,13450,13450,13450,13450,0
20230628,161600,3500239390,13450,13450,13450,13450,0
20230628,161500,3500239390,13450,13450,13450,13450,0
20230628,161400,3500239390,13450,13450,13450,13450,0
20230628,161300,3500239390,13450,13450,13450,13450,0
20230628,161200,3500239390,13450,13450,13450,13450,0
20230628,161100,3500239390,13450,13450,13450,13450,0
20230628,161000,3500239390,13450,13450,13450,13450,0
20230628,160900,3500239390,13450,13450,13450,13450,0
20230628,160800,3500239390,13450,13450,13450,13450,0
20230628,160700,3500239390,13450,13450,13450,13450,0
20230628,160600,3500239390,13450,13450,13450,13450,0
20230628,160500,3500239390,13450,13450,13450,13450,0
20230628,160400,3500239390,13450,13450,13450,13450,0
20230628,160300,3500239390,13450,13450,13450,13450,0
20230628,160200,3500239390,13450,13450,13450,13450,0
20230628,160100,3500239390,13450,13450,13450,13450,0
20230628,160000,3500239390,13450,13450,13450,13450,0
20230628,155900,3500239390,13450,13450,13450,13450,0
20230628,155800,3500239390,13450,13450,13450,13450,0
20230628,155700,3500239390,13450,13450,13450,13450,0
20230628,155600,3500239390,13450,13450,13450,13450,0
20230628,155500,3500239390,13450,13450,13450,13450,0
20230628,155400,3500239390,13450,13450,13450,13450,0
20230628,155300,3500239390,13450,13450,13450,13450,1434
20230628,155200,3500239390,13450,13450,13450,13450,0
20230628,155100,3500239390,13450,13450,13450,13450,0
20230628,155000,3500239390,13450,13450,13450,13450,0
20230628,154900,3500239390,13450,13450,13450,13450,0
20230628,154800,3500239390,13450,13450,13450,13450,0
20230628,154700,3500239390,13450,13450,13450,13450,0
20230628,154600,3500239390,13450,13450,13450,13450,0
20230628,154500,3500239390,13450,13450,13450,13450,0
20230628,154400,3500239390,13450,13450,13450,13450,0
20230628,154300,3500239390,13450,13450,13450,13450,0
20230628,154200,3500239390,13450,13450,13450,13450,0
20230628,154100,3500239390,13450,13450,13450,13450,0
20230628,154000,3500239390,13450,13450,13450,13450,0
20230628,153900,3500239390,13450,13450,13450,13450,0
20230628,153800,3500239390,13450,13450,13450,13450,0
20230628,153700,3500239390,13450,13450,13450,13450,0
20230628,153600,3500239390,13450,13450,13450,13450,0
20230628,153500,3500239390,13450,13450,13450,13450,0
20230628,153400,3500239390,13450,13450,13450,13450,0
20230628,153300,3500239390,13450,13450,13450,13450,0
20230628,153200,3500239390,13450,13450,13450,13450,0
20230628,153100,3500239390,13450,13450,13450,13450,0
20230628,153000,3500239390,13450,13450,13450,13450,1434
20230628,152900,3480952090,13440,13440,13440,13440,0
20230628,152800,3480952090,13440,13440,13440,13440,0
20230628,152700,3480952090,13440,13440,13440,13440,0
20230628,152600,3480952090,13440,13440,13440,13440,0
20230628,152500,3480952090,13440,13440,13440,13440,0
20230628,152400,3480952090,13440,13440,13440,13440,0
20230628,152300,3480952090,13440,13440,13440,13440,0
20230628,152200,3480952090,13440,13440,13440,13440,0
20230628,152100,3480952090,13440,13440,13440,13440,0
20230628,152000,3480952090,13440,13440,13440,13440,0
20230628,151900,3480952090,13440,13450,13450,13440,323
20230628,151800,3476609860,13450,13440,13450,13440,744
20230628,151700,3466608980,13450,13450,13460,13450,1422
20230628,151600,3447474980,13460,13450,13460,13450,294
20230628,151500,3443517930,13460,13450,13460,13450,68
20230628,151400,3442602830,13460,13450,13460,13450,182
20230628,151300,3440154830,13460,13460,13460,13450,145
20230628,151200,3438203470,13460,13450,13460,13450,87
20230628,151100,3437033220,13450,13450,13450,13450,845
20230628,151000,3425667970,13450,13460,13460,13450,805
20230628,150900,3414836030,13450,13460,13460,13450,25
20230628,150800,3414499680,13450,13450,13460,13450,322
20230628,150700,3410168580,13450,13440,13450,13440,15
20230628,150600,3409966900,13450,13440,13450,13440,140
20230628,150500,3408085000,13440,13430,13450,13430,795
20230628,150400,3397403040,13440,13440,13460,13440,796
20230628,150300,3386704600,13440,13450,13460,13440,818
20230628,150200,3375704870,13450,13470,13470,13450,841
20230628,150100,3364385010,13460,13470,13470,13460,450
20230628,150000,3358327900,13460,13460,13460,13460,149
20230628,145900,3356322360,13460,13450,13460,13440,1266
20230628,145800,3339299470,13450,13460,13470,13450,1603
20230628,145700,3317723720,13470,13470,13470,13470,145
20230628,145600,3315770570,13470,13480,13490,13470,2432
20230628,145500,3282980020,13500,13490,13500,13480,123
20230628,145400,3281320740,13480,13490,13490,13480,166
20230628,145300,3279081700,13490,13500,13500,13490,1165
20230628,145200,3263364270,13500,13490,13500,13490,136
20230628,145100,3261528430,13490,13500,13510,13490,441
20230628,145000,3255575880,13500,13500,13500,13500,18
20230628,144900,3255332880,13490,13490,13490,13490,14
20230628,144800,3255144020,13480,13520,13520,13480,316
20230628,144700,3250871820,13520,13520,13520,13520,6
20230628,144600,3250790700,13520,13520,13520,13520,125
20230628,144500,3249100700,13520,13520,13520,13520,24
20230628,144400,3248776220,13520,13520,13530,13520,165
20230628,144300,3246544320,13470,13520,13520,13470,234
20230628,144200,3243380790,13530,13480,13530,13480,1194
20230628,144100,3227262400,13470,13470,13470,13470,255
20230628,144000,3223827550,13470,13470,13470,13470,3
20230628,143900,3223787140,13470,13470,13470,13470,209
20230628,143800,3220971910,13470,13470,13470,13470,700
20230628,143700,3211542910,13460,13460,13470,13460,559
20230628,143600,3204013670,13460,13460,13460,13460,155
20230628,143500,3201927370,13470,13480,13480,13460,664
20230628,143400,3192983240,13480,13480,13480,13480,708
20230628,143300,3183439400,13480,13480,13480,13480,3
20230628,143200,3183398960,13480,13480,13480,13480,50
20230628,143100,3182724960,13500,13470,13500,13470,1171
20230628,143000,3166921380,13470,13470,13480,13470,103
20230628,142900,3165533670,13460,13460,13470,13460,250
20230628,142800,3162167670,13460,13470,13470,13460,172
20230628,142700,3159851530,13490,13490,13500,13490,21
20230628,142600,3159568190,13460,13500,13500,13460,476
20230628,142500,3153150460,13540,13540,13540,13540,0
20230628,142400,3153150460,13540,13540,13540,13490,120
20230628,142300,3151526660,13490,13540,13540,13490,1005
20230628,142200,3137968960,13580,13580,13580,13580,0
20230628,142100,3137968960,13580,13580,13590,13580,37
20230628,142000,3137466170,13590,13480,13590,13480,1750
20230628,141900,3113765660,13480,13450,13480,13450,25
20230628,141800,3113428810,13480,13470,13480,13470,101
20230628,141700,3112067350,13480,13480,13480,13480,0
20230628,141600,3112067350,13480,13480,13480,13480,0
20230628,141500,3112067350,13480,13470,13480,13440,50
20230628,141400,3111394730,13480,13440,13480,13440,23
20230628,141300,3111085000,13480,13460,13480,13450,374
20230628,141200,3106047220,13470,13460,13470,13460,10
20230628,141100,3105912590,13470,13460,13470,13420,757
20230628,141000,3095741720,13470,13470,13470,13470,101
20230628,140900,3094381250,13470,13450,13470,13450,28
20230628,140800,3094004450,13470,13450,13470,13450,236
20230628,140700,3090830080,13440,13460,13470,13440,278
20230628,140600,3087091160,13460,13450,13470,13450,58
20230628,140500,3086310430,13450,13460,13460,13450,490
20230628,140400,3079718510,13470,13460,13470,13460,25
20230628,140300,3079381910,13460,13450,13460,13450,194
20230628,140200,3076770870,13450,13450,13460,13450,126
20230628,140100,3075075270,13450,13450,13460,13450,324
20230628,140000,3070717370,13470,13470,13470,13450,14
20230628,135900,3070528880,13470,13460,13470,13450,67
20230628,135800,3069627120,13460,13460,13470,13460,16
20230628,135700,3069411660,13470,13480,13480,13470,589
20230628,135600,3061471980,13480,13460,13480,13450,535
20230628,135500,3054266020,13460,13460,13460,13460,40
20230628,135400,3053727620,13460,13460,13460,13460,54
20230628,135300,3053000780,13460,13440,13460,13430,63
20230628,135200,3052153410,13460,13420,13460,13420,23
20230628,135100,3051844190,13420,13460,13460,13420,1296
20230628,135000,3034403050,13460,13430,13460,13430,345
20230628,134900,3029767920,13430,13430,13430,13430,290
20230628,134800,3025873220,13460,13450,13460,13450,30
20230628,134700,3025469620,13460,13460,13460,13450,42
20230628,134600,3024904480,13460,13450,13460,13450,46
20230628,134500,3024285470,13460,13460,13460,13460,104
20230628,134400,3022885630,13460,13430,13460,13420,310
20230628,134300,3018722520,13450,13450,13450,13450,3
20230628,134200,3018682170,13460,13460,13460,13460,0
20230628,134100,3018682170,13460,13430,13460,13430,9
20230628,134000,3018561270,13430,13440,13440,13430,23
20230628,133900,3018252210,13440,13430,13440,13430,200
20230628,133800,3015565210,13440,13420,13440,13420,580
20230628,133700,3007776510,13410,13410,13410,13400,214
20230628,133600,3004907880,13410,13410,13410,13410,2
20230628,133500,3004881060,13400,13400,13400,13400,0
20230628,133400,3004881060,13400,13400,13400,13400,50
20230628,133300,3004211060,13400,13400,13400,13400,106
20230628,133200,3002790660,13400,13400,13400,13400,80
20230628,133100,3001718660,13400,13430,13430,13380,2540
20230628,133000,2967678660,13440,13460,13460,13440,2424
20230628,132900,2935064260,13470,13490,13490,13470,2079
20230628,132800,2907043920,13480,13480,13480,13480,0
20230628,132700,2907043920,13480,13480,13480,13480,0
20230628,132600,2907043920,13480,13480,13480,13480,11
20230628,132500,2906895640,13510,13510,13510,13510,10
20230628,132400,2906760540,13480,13500,13500,13480,445
20230628,132300,2900755840,13510,13510,13510,13510,1
20230628,132200,2900742330,13480,13490,13490,13480,234
20230628,132100,2897585990,13490,13510,13510,13490,84
20230628,132000,2896452790,13510,13490,13510,13490,1465
20230628,131900,2876669940,13500,13510,13510,13500,785
20230628,131800,2866066800,13510,13510,13510,13510,18
20230628,131700,2865823620,13510,13510,13520,13510,258
20230628,131600,2862337970,13510,13530,13530,13510,241
20230628,131500,2859079000,13530,13520,13530,13520,138
20230628,131400,2857211910,13510,13530,13530,13510,48
20230628,131300,2856562960,13530,13540,13540,13530,328
20230628,131200,2852123560,13540,13560,13560,13540,1138
20230628,131100,2836707190,13550,13550,13550,13550,412
20230628,131000,2831124590,13550,13550,13550,13550,66
20230628,130900,2830230290,13550,13550,13550,13550,75
20230628,130800,2829214040,13550,13510,13550,13510,574
20230628,130700,2821452060,13500,13500,13500,13500,22
20230628,130600,2821155060,13500,13480,13500,13480,136
20230628,130500,2819321600,13480,13480,13480,13480,235
20230628,130400,2816153800,13480,13480,13480,13480,0
20230628,130300,2816153800,13480,13480,13480,13480,5
20230628,130200,2816086400,13480,13480,13480,13480,2
20230628,130100,2816059440,13480,13500,13500,13480,1182
20230628,130000,2800124700,13510,13490,13510,13490,242
20230628,125900,2796856060,13490,13500,13500,13490,292
20230628,125800,2792915090,13500,13510,13510,13500,453
20230628,125700,2786795360,13510,13510,13510,13510,342
20230628,125600,2782174940,13510,13530,13530,13510,205
20230628,125500,2779405290,13510,13510,13510,13510,40
20230628,125400,2778864890,13510,13510,13510,13510,0
20230628,125300,2778864890,13510,13500,13510,13500,43
20230628,125200,2778284090,13500,13500,13500,13500,441
20230628,125100,2772330590,13490,13460,13490,13460,33
20230628,125000,2771886320,13460,13460,13460,13460,140
20230628,124900,2770001920,13480,13460,13480,13460,851
20230628,124800,2758546880,13450,13480,13480,13450,683
20230628,124700,2749352720,13480,13510,13550,13480,701
20230628,124600,2739889470,13510,13500,13510,13500,79
20230628,124500,2738822680,13500,13530,13530,13500,1098
20230628,124400,2723982870,13530,13520,13530,13520,34
20230628,124300,2723523160,13510,13550,13550,13510,1360
20230628,124200,2705132100,13530,13520,13530,13520,130
20230628,124100,2703374200,13520,13530,13530,13510,653
20230628,124000,2694546180,13530,13550,13550,13530,884
20230628,123900,2682576010,13560,13550,13560,13550,682
20230628,123800,2673333390,13560,13560,13560,13560,123
20230628,123700,2671665510,13560,13570,13570,13560,31
20230628,123600,2671245140,13560,13560,13560,13560,43
20230628,123500,2670662060,13560,13560,13560,13560,35
20230628,123400,2670187460,13560,13550,13560,13550,63
20230628,123300,2669333480,13560,13560,13560,13560,40
20230628,123200,2668791080,13560,13560,13560,13560,322
20230628,123100,2664424760,13560,13590,13590,13560,336
20230628,123000,2659863250,13580,13600,13600,13580,84
20230628,122900,2658722450,13600,13590,13600,13580,1509
20230628,122800,2638216370,13600,13600,13600,13600,295
20230628,122700,2634204370,13610,13610,13610,13610,0
20230628,122600,2634204370,13610,13610,13610,13610,63
20230628,122500,2633346940,13600,13600,13600,13600,41
20230628,122400,2632789340,13600,13610,13610,13600,41
20230628,122300,2632231630,13600,13610,13610,13600,52
20230628,122200,2631524230,13610,13590,13610,13590,316
20230628,122100,2627229350,13590,13600,13600,13580,251
20230628,122000,2623817790,13590,13590,13590,13590,46
20230628,121900,2623192650,13590,13590,13590,13590,67
20230628,121800,2622282120,13590,13590,13590,13590,74
20230628,121700,2621276460,13590,13600,13600,13590,119
20230628,121600,2619658360,13600,13600,13600,13600,26
20230628,121500,2619304760,13600,13620,13620,13600,18
20230628,121400,2619059920,13600,13600,13620,13600,302
20230628,121300,2614952410,13600,13590,13600,13580,440
20230628,121200,2608976830,13590,13580,13590,13580,461
20230628,121100,2602716340,13580,13580,13580,13580,36
20230628,121000,2602227460,13580,13570,13580,13570,491
20230628,120900,2595564060,13570,13570,13570,13570,278
20230628,120800,2591791600,13570,13570,13570,13570,112
20230628,120700,2590271760,13580,13570,13580,13570,230
20230628,120600,2587148660,13570,13560,13580,13560,88
20230628,120500,2585954790,13560,13550,13560,13550,15
20230628,120400,2585751420,13560,13560,13560,13560,18
20230628,120300,2585507340,13550,13560,13560,13550,38
20230628,120200,2584992430,13560,13550,13560,13550,40
20230628,120100,2584450330,13560,13570,13570,13560,103
20230628,120000,2583052740,13570,13570,13570,13570,141
20230628,115900,2581139370,13570,13570,13570,13560,67
20230628,115800,2580230190,13570,13580,13580,13570,31
20230628,115700,2579809220,13580,13580,13580,13580,28
20230628,115600,2579428980,13580,13570,13580,13570,31
20230628,115500,2579008010,13570,13570,13570,13570,333
20230628,115400,2574489200,13570,13580,13580,13570,9
20230628,115300,2574367060,13580,13580,13580,13580,0
20230628,115200,2574367060,13580,13580,13580,13580,37
20230628,115100,2573864600,13580,13580,13580,13580,60
20230628,115000,2573049800,13590,13590,13590,13590,2
20230628,114900,2573022620,13510,13520,13590,13510,368
20230628,114800,2568050050,13520,13560,13560,13520,253
20230628,114700,2564623160,13550,13570,13570,13550,175
20230628,114600,2562248910,13570,13580,13580,13570,240
20230628,114500,2558990470,13580,13590,13590,13580,484
20230628,114400,2552413700,13600,13600,13600,13600,202
20230628,114300,2549666500,13600,13600,13600,13600,293
20230628,114200,2545681700,13600,13610,13610,13600,1487
20230628,114100,2525449510,13620,13620,13620,13610,355
20230628,114000,2520614440,13620,13620,13620,13620,30
20230628,113900,2520205840,13630,13630,13630,13630,177
20230628,113800,2517793330,13620,13620,13620,13610,234
20230628,113700,2514607550,13620,13630,13630,13620,319
20230628,113600,2510262160,13630,13630,13630,13630,30
20230628,113500,2509853260,13630,13630,13630,13630,30
20230628,113400,2509444360,13630,13620,13630,13620,19
20230628,113300,2509185450,13620,13630,13630,13620,56
20230628,113200,2508422670,13630,13630,13630,13630,12
20230628,113100,2508259110,13620,13620,13620,13620,35
20230628,113000,2507782410,13650,13650,13650,13650,10
20230628,112900,2507645910,13670,13640,13670,13630,575
20230628,112800,2499805460,13640,13650,13650,13640,231
20230628,112700,2496652610,13640,13670,13670,13640,737
20230628,112600,2486591000,13660,13690,13690,13660,40
20230628,112500,2486044300,13700,13670,13700,13660,323
20230628,112400,2481628050,13670,13670,13670,13670,144
20230628,112300,2479659570,13670,13660,13670,13650,195
20230628,112200,2476994490,13660,13660,13670,13660,72
20230628,112100,2476010870,13660,13660,13670,13660,82
20230628,112000,2474890730,13660,13650,13660,13650,173
20230628,111900,2472528550,13650,13710,13710,13650,4099
20230628,111800,2416410860,13720,13720,13720,13720,180
20230628,111700,2413941260,13720,13720,13720,13720,356
20230628,111600,2409056940,13720,13710,13720,13710,784
20230628,111500,2398302800,13720,13720,13720,13710,190
20230628,111400,2395697290,13720,13740,13740,13720,788
20230628,111300,2384882070,13740,13760,13760,13740,1026
20230628,111200,2370775550,13770,13770,13770,13770,96
20230628,111100,2369453630,13770,13770,13770,13770,103
20230628,111000,2368035320,13770,13770,13770,13770,42
20230628,110900,2367456980,13760,13790,13790,13760,386
20230628,110800,2362145170,13790,13790,13790,13790,355
20230628,110700,2357249720,13760,13790,13790,13760,32
20230628,110600,2356809370,13760,13760,13770,13760,312
20230628,110500,2352513380,13760,13730,13760,13730,215
20230628,110400,2349556210,13730,13730,13730,13720,459
20230628,110300,2343254440,13720,13720,13720,13720,58
20230628,110200,2342458680,13720,13720,13730,13720,442
20230628,110100,2336393340,13730,13720,13730,13720,50
20230628,110000,2335707140,13720,13730,13730,13720,175
20230628,105900,2333306130,13720,13720,13720,13720,282
20230628,105800,2329437090,13720,13720,13720,13710,281
20230628,105700,2325582150,13720,13710,13720,13710,76
20230628,105600,2324539740,13720,13720,13720,13710,510
20230628,105500,2317542840,13720,13720,13720,13720,83
20230628,105400,2316404080,13720,13720,13720,13720,374
20230628,105300,2311272800,13710,13730,13730,13710,221
20230628,105200,2308242500,13730,13740,13740,13720,703
20230628,105100,2298596500,13740,13710,13750,13710,864
20230628,105000,2286723040,13710,13740,13740,13710,1603
20230628,104900,2264725950,13740,13750,13750,13740,670
20230628,104800,2255518920,13750,13760,13760,13750,269
20230628,104700,2251819870,13760,13750,13760,13750,101
20230628,104600,2250430880,13750,13750,13750,13750,347
20230628,104500,2245659630,13750,13730,13750,13730,217
20230628,104400,2242680020,13740,13730,13740,13730,284
20230628,104300,2238778600,13730,13740,13750,13730,716
20230628,104200,2228940670,13740,13760,13770,13740,1534
20230628,104100,2207849130,13760,13780,13790,13760,526
20230628,104000,2200604700,13780,13790,13790,13780,252
20230628,103900,2197131340,13800,13810,13810,13800,363
20230628,103800,2192119780,13810,13810,13810,13810,117
20230628,103700,2190504010,13810,13780,13810,13780,186
20230628,103600,2187939760,13780,13780,13790,13780,470
20230628,103500,2181462750,13790,13790,13790,13790,184
20230628,103400,2178925390,13790,13820,13820,13790,469
20230628,103300,2172454720,13820,13820,13840,13820,2387
20230628,103200,2139461120,13820,13820,13830,13820,84
20230628,103100,2138300200,13820,13810,13830,13810,1070
20230628,103000,2123513050,13820,13810,13820,13810,647
20230628,102900,2114574340,13810,13820,13820,13810,82
20230628,102800,2113441260,13820,13790,13830,13760,3073
20230628,102700,2071049960,13790,13770,13790,13760,711
20230628,102600,2061260890,13770,13780,13780,13760,214
20230628,102500,2058315430,13760,13790,13790,13760,2450
20230628,102400,2024566690,13780,13790,13790,13780,610
20230628,102300,2016157560,13790,13800,13800,13790,1495
20230628,102200,1995533820,13800,13800,13830,13800,1827
20230628,102100,1970269970,13800,13820,13820,13800,683
20230628,102000,1960836180,13820,13840,13850,13820,668
20230628,101900,1951596100,13840,13850,13860,13830,340
20230628,101800,1946890550,13840,13830,13840,13830,398
20230628,101700,1941384790,13830,13870,13870,13820,170
20230628,101600,1939034670,13810,13840,13840,13800,3834
20230628,101500,1886083790,13850,13870,13890,13850,662
20230628,101400,1876909610,13870,13900,13910,13850,4596
20230628,101300,1813093490,13900,13890,13910,13890,574
20230628,101200,1805116570,13890,13890,13930,13890,1384
20230628,101100,1785872780,13880,13910,13910,13880,2160
20230628,101000,1755859550,13910,13940,13940,13900,1667
20230628,100900,1732671010,13940,13910,13950,13900,3797
20230628,100800,1679773710,13910,13900,13910,13890,1462
20230628,100700,1659452210,13900,13870,13900,13860,2844
20230628,100600,1619996430,13900,13910,13930,13900,4145
20230628,100500,1562333010,13910,13840,13910,13830,4536
20230628,100400,1499362870,13830,13870,13890,13830,1830
20230628,100300,1474034400,13870,13840,13870,13820,2989
20230628,100200,1432666060,13850,13880,13900,13840,3091
20230628,100100,1389799950,13860,13870,13890,13860,4189
20230628,100000,1331670650,13860,13880,13900,13850,3190
20230628,095900,1287384480,13880,13770,13900,13740,11590
20230628,095800,1127400110,13770,13710,13780,13710,3465
20230628,095700,1079762040,13710,13740,13740,13700,4754
20230628,095600,1014576350,13740,13730,13750,13690,2846
20230628,095500,975538280,13760,13640,13790,13640,6677
20230628,095400,883892420,13630,13580,13630,13580,3585
20230628,095300,835137540,13580,13580,13590,13580,468
20230628,095200,828781640,13580,13590,13590,13560,755
20230628,095100,818532260,13590,13550,13590,13550,3995
20230628,095000,764312330,13560,13560,13570,13540,555
20230628,094900,756789050,13560,13470,13560,13470,3101
20230628,094800,714863270,13470,13470,13470,13470,50
20230628,094700,714189770,13480,13470,13480,13410,672
20230628,094600,705140410,13410,13400,13480,13400,2092
20230628,094500,677046990,13310,13340,13400,13310,630
20230628,094400,668622960,13340,13350,13350,13300,1270
20230628,094300,651710910,13360,13370,13370,13310,1503
20230628,094200,631684670,13350,13370,13370,13340,610
20230628,094100,623537450,13370,13390,13390,13370,165
20230628,094000,621330100,13400,13410,13410,13380,259
20230628,093900,617861510,13420,13420,13420,13380,86
20230628,093800,616708990,13380,13440,13440,13380,68
20230628,093700,615795220,13440,13380,13440,13380,2058
20230628,093600,588207130,13380,13380,13380,13380,194
20230628,093500,585611410,13390,13370,13390,13310,1164
20230628,093400,570100630,13370,13390,13390,13370,57
20230628,093300,569337600,13380,13360,13420,13310,3288
20230628,093200,525403000,13320,13360,13360,13320,193
20230628,093100,522830900,13330,13390,13390,13310,6124
20230628,093000,441121040,13430,13430,13430,13390,58
20230628,092900,440342220,13430,13440,13440,13430,66
20230628,092800,439455370,13380,13440,13440,13380,490
20230628,092700,432892760,13440,13390,13440,13380,1615
20230628,092600,411278150,13390,13420,13440,13390,1314
20230628,092500,393664750,13420,13410,13440,13410,258
20230628,092400,390203620,13440,13440,13440,13410,1154
20230628,092300,374718880,13450,13450,13450,13420,206
20230628,092200,371950620,13450,13450,13450,13430,16
20230628,092100,371735460,13450,13430,13450,13430,233
20230628,092000,368603770,13430,13460,13460,13420,921
20230628,091900,356229870,13460,13440,13460,13440,610
20230628,091800,348027050,13470,13470,13480,13430,75
20230628,091700,347017020,13420,13470,13470,13420,328
20230628,091600,342610300,13470,13470,13470,13420,217
20230628,091500,339697160,13440,13420,13440,13410,2529
20230628,091400,305735340,13420,13440,13440,13420,139
20230628,091300,303868680,13440,13440,13440,13440,56
20230628,091200,303116040,13400,13480,13480,13400,815
20230628,091100,292178000,13490,13480,13500,13460,754
20230628,091000,282015050,13480,13380,13480,13370,2654
20230628,090900,246371870,13410,13430,13430,13380,3474
20230628,090800,199810750,13410,13420,13420,13400,738
20230628,090700,189916320,13480,13420,13500,13410,1572
20230628,090600,168820660,13420,13500,13530,13420,1050
20230628,090500,154688540,13470,13510,13510,13450,4481
20230628,090400,94336150,13510,13520,13530,13510,1867
20230628,090300,69102730,13520,13530,13530,13520,594
20230628,090200,61070940,13520,13510,13520,13500,472
20230628,090100,54692830,13520,13550,13550,13500,726
20230628,090000,44874200,13570,13500,13580,13500,2595