KissMeData/200670/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,1819512600,33200,33200,33200,33200,705
20230628,200900,1819512600,33200,33200,33200,33200,0
20230628,200800,1819512600,33200,33200,33200,33200,0
20230628,200700,1819512600,33200,33200,33200,33200,0
20230628,200600,1819512600,33200,33200,33200,33200,0
20230628,200500,1819512600,33200,33200,33200,33200,0
20230628,200400,1819512600,33200,33200,33200,33200,0
20230628,200300,1819512600,33200,33200,33200,33200,0
20230628,200200,1819512600,33200,33200,33200,33200,0
20230628,200100,1819512600,33200,33200,33200,33200,0
20230628,200000,1819512600,33200,33200,33200,33200,0
20230628,195900,1819512600,33200,33200,33200,33200,0
20230628,195800,1819512600,33200,33200,33200,33200,0
20230628,195700,1819512600,33200,33200,33200,33200,0
20230628,195600,1819512600,33200,33200,33200,33200,0
20230628,195500,1819512600,33200,33200,33200,33200,0
20230628,195400,1819512600,33200,33200,33200,33200,0
20230628,195300,1819512600,33200,33200,33200,33200,0
20230628,195200,1819512600,33200,33200,33200,33200,0
20230628,195100,1819512600,33200,33200,33200,33200,0
20230628,195000,1819512600,33200,33200,33200,33200,0
20230628,194900,1819512600,33200,33200,33200,33200,0
20230628,194800,1819512600,33200,33200,33200,33200,0
20230628,194700,1819512600,33200,33200,33200,33200,0
20230628,194600,1819512600,33200,33200,33200,33200,0
20230628,194500,1819512600,33200,33200,33200,33200,0
20230628,194400,1819512600,33200,33200,33200,33200,0
20230628,194300,1819512600,33200,33200,33200,33200,0
20230628,194200,1819512600,33200,33200,33200,33200,0
20230628,194100,1819512600,33200,33200,33200,33200,0
20230628,194000,1819512600,33200,33200,33200,33200,705
20230628,193900,1819512600,33200,33200,33200,33200,0
20230628,193800,1819512600,33200,33200,33200,33200,0
20230628,193700,1819512600,33200,33200,33200,33200,0
20230628,193600,1819512600,33200,33200,33200,33200,0
20230628,193500,1819512600,33200,33200,33200,33200,0
20230628,193400,1819512600,33200,33200,33200,33200,0
20230628,193300,1819512600,33200,33200,33200,33200,0
20230628,193200,1819512600,33200,33200,33200,33200,0
20230628,193100,1819512600,33200,33200,33200,33200,0
20230628,193000,1819512600,33200,33200,33200,33200,0
20230628,192900,1819512600,33200,33200,33200,33200,0
20230628,192800,1819512600,33200,33200,33200,33200,0
20230628,192700,1819512600,33200,33200,33200,33200,0
20230628,192600,1819512600,33200,33200,33200,33200,0
20230628,192500,1819512600,33200,33200,33200,33200,0
20230628,192400,1819512600,33200,33200,33200,33200,0
20230628,192300,1819512600,33200,33200,33200,33200,0
20230628,192200,1819512600,33200,33200,33200,33200,0
20230628,192100,1819512600,33200,33200,33200,33200,0
20230628,192000,1819512600,33200,33200,33200,33200,0
20230628,191900,1819512600,33200,33200,33200,33200,0
20230628,191800,1819512600,33200,33200,33200,33200,0
20230628,191700,1819512600,33200,33200,33200,33200,0
20230628,191600,1819512600,33200,33200,33200,33200,0
20230628,191500,1819512600,33200,33200,33200,33200,0
20230628,191400,1819512600,33200,33200,33200,33200,0
20230628,191300,1819512600,33200,33200,33200,33200,0
20230628,191200,1819512600,33200,33200,33200,33200,0
20230628,191100,1819512600,33200,33200,33200,33200,0
20230628,191000,1819512600,33200,33200,33200,33200,705
20230628,190900,1819512600,33200,33200,33200,33200,0
20230628,190800,1819512600,33200,33200,33200,33200,0
20230628,190700,1819512600,33200,33200,33200,33200,0
20230628,190600,1819512600,33200,33200,33200,33200,0
20230628,190500,1819512600,33200,33200,33200,33200,0
20230628,190400,1819512600,33200,33200,33200,33200,0
20230628,190300,1819512600,33200,33200,33200,33200,0
20230628,190200,1819512600,33200,33200,33200,33200,0
20230628,190100,1819512600,33200,33200,33200,33200,0
20230628,190000,1819512600,33200,33200,33200,33200,0
20230628,185900,1819512600,33200,33200,33200,33200,0
20230628,185800,1819512600,33200,33200,33200,33200,0
20230628,185700,1819512600,33200,33200,33200,33200,0
20230628,185600,1819512600,33200,33200,33200,33200,0
20230628,185500,1819512600,33200,33200,33200,33200,0
20230628,185400,1819512600,33200,33200,33200,33200,0
20230628,185300,1819512600,33200,33200,33200,33200,0
20230628,185200,1819512600,33200,33200,33200,33200,0
20230628,185100,1819512600,33200,33200,33200,33200,0
20230628,185000,1819512600,33200,33200,33200,33200,0
20230628,184900,1819512600,33200,33200,33200,33200,0
20230628,184800,1819512600,33200,33200,33200,33200,0
20230628,184700,1819512600,33200,33200,33200,33200,0
20230628,184600,1819512600,33200,33200,33200,33200,0
20230628,184500,1819512600,33200,33200,33200,33200,0
20230628,184400,1819512600,33200,33200,33200,33200,0
20230628,184300,1819512600,33200,33200,33200,33200,0
20230628,184200,1819512600,33200,33200,33200,33200,0
20230628,184100,1819512600,33200,33200,33200,33200,0
20230628,184000,1819512600,33200,33200,33200,33200,705
20230628,183900,1819512600,33200,33200,33200,33200,0
20230628,183800,1819512600,33200,33200,33200,33200,0
20230628,183700,1819512600,33200,33200,33200,33200,0
20230628,183600,1819512600,33200,33200,33200,33200,0
20230628,183500,1819512600,33200,33200,33200,33200,0
20230628,183400,1819512600,33200,33200,33200,33200,0
20230628,183300,1819512600,33200,33200,33200,33200,0
20230628,183200,1819512600,33200,33200,33200,33200,0
20230628,183100,1819512600,33200,33200,33200,33200,0
20230628,183000,1819512600,33200,33200,33200,33200,0
20230628,182900,1819512600,33200,33200,33200,33200,0
20230628,182800,1819512600,33200,33200,33200,33200,0
20230628,182700,1819512600,33200,33200,33200,33200,0
20230628,182600,1819512600,33200,33200,33200,33200,0
20230628,182500,1819512600,33200,33200,33200,33200,0
20230628,182400,1819512600,33200,33200,33200,33200,0
20230628,182300,1819512600,33200,33200,33200,33200,0
20230628,182200,1819512600,33200,33200,33200,33200,0
20230628,182100,1819512600,33200,33200,33200,33200,0
20230628,182000,1819512600,33200,33200,33200,33200,0
20230628,181900,1819512600,33200,33200,33200,33200,0
20230628,181800,1819512600,33200,33200,33200,33200,0
20230628,181700,1819512600,33200,33200,33200,33200,0
20230628,181600,1819512600,33200,33200,33200,33200,0
20230628,181500,1819512600,33200,33200,33200,33200,0
20230628,181400,1819512600,33200,33200,33200,33200,0
20230628,181300,1819512600,33200,33200,33200,33200,0
20230628,181200,1819512600,33200,33200,33200,33200,0
20230628,181100,1819512600,33200,33200,33200,33200,0
20230628,181000,1819512600,33200,33200,33200,33200,705
20230628,180900,1819512600,33200,33200,33200,33200,0
20230628,180800,1819512600,33200,33200,33200,33200,0
20230628,180700,1819512600,33200,33200,33200,33200,0
20230628,180600,1819512600,33200,33200,33200,33200,0
20230628,180500,1819512600,33200,33200,33200,33200,0
20230628,180400,1819512600,33200,33200,33200,33200,0
20230628,180300,1819512600,33200,33200,33200,33200,0
20230628,180200,1819512600,33200,33200,33200,33200,0
20230628,180100,1819512600,33200,33200,33200,33200,0
20230628,180000,1819512600,33200,33200,33200,33200,0
20230628,175900,1819512600,33200,33200,33200,33200,0
20230628,175800,1819512600,33200,33200,33200,33200,0
20230628,175700,1819512600,33200,33200,33200,33200,0
20230628,175600,1819512600,33200,33200,33200,33200,0
20230628,175500,1819512600,33200,33200,33200,33200,0
20230628,175400,1819512600,33200,33200,33200,33200,0
20230628,175300,1819512600,33200,33200,33200,33200,0
20230628,175200,1819512600,33200,33200,33200,33200,0
20230628,175100,1819512600,33200,33200,33200,33200,0
20230628,175000,1819512600,33200,33200,33200,33200,0
20230628,174900,1819512600,33200,33200,33200,33200,0
20230628,174800,1819512600,33200,33200,33200,33200,0
20230628,174700,1819512600,33200,33200,33200,33200,0
20230628,174600,1819512600,33200,33200,33200,33200,0
20230628,174500,1819512600,33200,33200,33200,33200,0
20230628,174400,1819512600,33200,33200,33200,33200,0
20230628,174300,1819512600,33200,33200,33200,33200,0
20230628,174200,1819512600,33200,33200,33200,33200,0
20230628,174100,1819512600,33200,33200,33200,33200,0
20230628,174000,1819512600,33200,33200,33200,33200,705
20230628,173900,1819512600,33200,33200,33200,33200,0
20230628,173800,1819512600,33200,33200,33200,33200,0
20230628,173700,1819512600,33200,33200,33200,33200,0
20230628,173600,1819512600,33200,33200,33200,33200,0
20230628,173500,1819512600,33200,33200,33200,33200,0
20230628,173400,1819512600,33200,33200,33200,33200,0
20230628,173300,1819512600,33200,33200,33200,33200,0
20230628,173200,1819512600,33200,33200,33200,33200,0
20230628,173100,1819512600,33200,33200,33200,33200,0
20230628,173000,1819512600,33200,33200,33200,33200,0
20230628,172900,1819512600,33200,33200,33200,33200,0
20230628,172800,1819512600,33200,33200,33200,33200,0
20230628,172700,1819512600,33200,33200,33200,33200,0
20230628,172600,1819512600,33200,33200,33200,33200,0
20230628,172500,1819512600,33200,33200,33200,33200,0
20230628,172400,1819512600,33200,33200,33200,33200,0
20230628,172300,1819512600,33200,33200,33200,33200,0
20230628,172200,1819512600,33200,33200,33200,33200,0
20230628,172100,1819512600,33200,33200,33200,33200,0
20230628,172000,1819512600,33200,33200,33200,33200,0
20230628,171900,1819512600,33200,33200,33200,33200,0
20230628,171800,1819512600,33200,33200,33200,33200,0
20230628,171700,1819512600,33200,33200,33200,33200,0
20230628,171600,1819512600,33200,33200,33200,33200,0
20230628,171500,1819512600,33200,33200,33200,33200,0
20230628,171400,1819512600,33200,33200,33200,33200,0
20230628,171300,1819512600,33200,33200,33200,33200,0
20230628,171200,1819512600,33200,33200,33200,33200,0
20230628,171100,1819512600,33200,33200,33200,33200,0
20230628,171000,1819512600,33200,33200,33200,33200,705
20230628,170900,1819512600,33200,33200,33200,33200,0
20230628,170800,1819512600,33200,33200,33200,33200,0
20230628,170700,1819512600,33200,33200,33200,33200,0
20230628,170600,1819512600,33200,33200,33200,33200,0
20230628,170500,1819512600,33200,33200,33200,33200,0
20230628,170400,1819512600,33200,33200,33200,33200,0
20230628,170300,1819512600,33200,33200,33200,33200,0
20230628,170200,1819512600,33200,33200,33200,33200,0
20230628,170100,1819512600,33200,33200,33200,33200,0
20230628,170000,1819512600,33200,33200,33200,33200,0
20230628,165900,1819512600,33200,33200,33200,33200,0
20230628,165800,1819512600,33200,33200,33200,33200,0
20230628,165700,1819512600,33200,33200,33200,33200,0
20230628,165600,1819512600,33200,33200,33200,33200,0
20230628,165500,1819512600,33200,33200,33200,33200,0
20230628,165400,1819512600,33200,33200,33200,33200,0
20230628,165300,1819512600,33200,33200,33200,33200,0
20230628,165200,1819512600,33200,33200,33200,33200,0
20230628,165100,1819512600,33200,33200,33200,33200,0
20230628,165000,1819512600,33200,33200,33200,33200,0
20230628,164900,1819512600,33200,33200,33200,33200,0
20230628,164800,1819512600,33200,33200,33200,33200,0
20230628,164700,1819512600,33200,33200,33200,33200,0
20230628,164600,1819512600,33200,33200,33200,33200,0
20230628,164500,1819512600,33200,33200,33200,33200,0
20230628,164400,1819512600,33200,33200,33200,33200,0
20230628,164300,1819512600,33200,33200,33200,33200,0
20230628,164200,1819512600,33200,33200,33200,33200,0
20230628,164100,1819512600,33200,33200,33200,33200,0
20230628,164000,1819512600,33200,33200,33200,33200,705
20230628,163900,1819512600,33200,33200,33200,33200,0
20230628,163800,1819512600,33200,33200,33200,33200,0
20230628,163700,1819512600,33200,33200,33200,33200,0
20230628,163600,1819512600,33200,33200,33200,33200,0
20230628,163500,1819512600,33200,33200,33200,33200,0
20230628,163400,1819512600,33200,33200,33200,33200,0
20230628,163300,1819512600,33200,33200,33200,33200,0
20230628,163200,1819512600,33200,33200,33200,33200,0
20230628,163100,1819512600,33200,33200,33200,33200,0
20230628,163000,1819512600,33200,33200,33200,33200,0
20230628,162900,1819512600,33200,33200,33200,33200,0
20230628,162800,1819512600,33200,33200,33200,33200,0
20230628,162700,1819512600,33200,33200,33200,33200,0
20230628,162600,1819512600,33200,33200,33200,33200,0
20230628,162500,1819512600,33200,33200,33200,33200,0
20230628,162400,1819512600,33200,33200,33200,33200,0
20230628,162300,1819512600,33200,33200,33200,33200,0
20230628,162200,1819512600,33200,33200,33200,33200,0
20230628,162100,1819512600,33200,33200,33200,33200,0
20230628,162000,1819512600,33200,33200,33200,33200,0
20230628,161900,1819512600,33200,33200,33200,33200,0
20230628,161800,1819512600,33200,33200,33200,33200,0
20230628,161700,1819512600,33200,33200,33200,33200,0
20230628,161600,1819512600,33200,33200,33200,33200,0
20230628,161500,1819512600,33200,33200,33200,33200,0
20230628,161400,1819512600,33200,33200,33200,33200,0
20230628,161300,1819512600,33200,33200,33200,33200,0
20230628,161200,1819512600,33200,33200,33200,33200,0
20230628,161100,1819512600,33200,33200,33200,33200,0
20230628,161000,1819512600,33200,33200,33200,33200,705
20230628,160900,1819512600,33200,33200,33200,33200,0
20230628,160800,1819512600,33200,33200,33200,33200,0
20230628,160700,1819512600,33200,33200,33200,33200,0
20230628,160600,1819512600,33200,33200,33200,33200,0
20230628,160500,1819512600,33200,33200,33200,33200,0
20230628,160400,1819512600,33200,33200,33200,33200,0
20230628,160300,1819512600,33200,33200,33200,33200,0
20230628,160200,1819512600,33200,33200,33200,33200,0
20230628,160100,1819512600,33200,33200,33200,33200,0
20230628,160000,1819512600,33200,33200,33200,33200,0
20230628,155900,1819512600,33200,33200,33200,33200,0
20230628,155800,1819512600,33200,33200,33200,33200,0
20230628,155700,1819512600,33200,33200,33200,33200,0
20230628,155600,1819512600,33200,33200,33200,33200,0
20230628,155500,1819512600,33200,33200,33200,33200,0
20230628,155400,1819512600,33200,33200,33200,33200,0
20230628,155300,1819512600,33200,33200,33200,33200,0
20230628,155200,1819512600,33200,33200,33200,33200,0
20230628,155100,1819512600,33200,33200,33200,33200,0
20230628,155000,1819512600,33200,33200,33200,33200,0
20230628,154900,1819512600,33200,33200,33200,33200,0
20230628,154800,1819512600,33200,33200,33200,33200,0
20230628,154700,1819512600,33200,33200,33200,33200,0
20230628,154600,1819512600,33200,33200,33200,33200,0
20230628,154500,1819512600,33200,33200,33200,33200,0
20230628,154400,1819512600,33200,33200,33200,33200,0
20230628,154300,1819512600,33200,33200,33200,33200,0
20230628,154200,1819512600,33200,33200,33200,33200,0
20230628,154100,1819512600,33200,33200,33200,33200,0
20230628,154000,1819512600,33200,33200,33200,33200,705
20230628,153900,1819512600,33200,33200,33200,33200,0
20230628,153800,1819512600,33200,33200,33200,33200,0
20230628,153700,1819512600,33200,33200,33200,33200,0
20230628,153600,1819512600,33200,33200,33200,33200,0
20230628,153500,1819512600,33200,33200,33200,33200,0
20230628,153400,1819512600,33200,33200,33200,33200,0
20230628,153300,1819512600,33200,33200,33200,33200,0
20230628,153200,1819512600,33200,33200,33200,33200,0
20230628,153100,1819512600,33200,33200,33200,33200,0
20230628,153000,1819512600,33200,33200,33200,33200,705
20230628,152900,1796106600,33300,33300,33300,33300,0
20230628,152800,1796106600,33300,33300,33300,33300,0
20230628,152700,1796106600,33300,33300,33300,33300,0
20230628,152600,1796106600,33300,33300,33300,33300,0
20230628,152500,1796106600,33300,33300,33300,33300,0
20230628,152400,1796106600,33300,33300,33300,33300,0
20230628,152300,1796106600,33300,33300,33300,33300,0
20230628,152200,1796106600,33300,33300,33300,33300,0
20230628,152100,1796106600,33300,33300,33300,33300,0
20230628,152000,1796106600,33300,33300,33300,33300,0
20230628,151900,1796106600,33300,33300,33300,33200,154
20230628,151800,1790980100,33200,33250,33250,33200,113
20230628,151700,1787224150,33250,33250,33250,33200,158
20230628,151600,1781972900,33250,33250,33250,33200,77
20230628,151500,1779413400,33200,33200,33250,33200,33
20230628,151400,1778317700,33250,33200,33250,33200,8
20230628,151300,1778051850,33200,33200,33250,33200,157
20230628,151200,1772836400,33200,33200,33200,33200,43
20230628,151100,1771408800,33200,33150,33200,33150,7
20230628,151000,1771176550,33150,33150,33200,33150,39
20230628,150900,1769883450,33200,33150,33200,33150,269
20230628,150800,1760965400,33150,33150,33150,33150,20
20230628,150700,1760302400,33150,33150,33150,33100,89
20230628,150600,1757353850,33200,33200,33200,33200,6
20230628,150500,1757154650,33200,33200,33200,33200,96
20230628,150400,1753967450,33200,33200,33200,33150,55
20230628,150300,1752143250,33200,33200,33200,33150,113
20230628,150200,1748396500,33200,33200,33200,33200,89
20230628,150100,1745441700,33150,33150,33200,33150,60
20230628,150000,1743451700,33150,33100,33150,33100,29
20230628,145900,1742491500,33100,33150,33200,33100,75
20230628,145800,1740005750,33200,33150,33200,33100,82
20230628,145700,1737288900,33200,33150,33200,33150,20
20230628,145600,1736625350,33150,33150,33200,33150,40
20230628,145500,1735299000,33150,33150,33200,33150,38
20230628,145400,1734039050,33150,33200,33200,33150,158
20230628,145300,1728796900,33150,33200,33200,33150,41
20230628,145200,1727436800,33150,33200,33200,33150,29
20230628,145100,1726475300,33150,33200,33200,33150,79
20230628,145000,1723855500,33150,33150,33200,33150,183
20230628,144900,1717784400,33200,33200,33200,33150,47
20230628,144800,1716225250,33150,33200,33200,33150,75
20230628,144700,1713738550,33150,33200,33200,33150,36
20230628,144600,1712544700,33200,33150,33200,33150,345
20230628,144500,1701102450,33150,33200,33200,33150,64
20230628,144400,1698980450,33150,33200,33200,33150,29
20230628,144300,1698018800,33200,33150,33200,33150,193
20230628,144200,1691616600,33150,33100,33150,33100,58
20230628,144100,1689695650,33150,33200,33200,33150,13
20230628,144000,1689264200,33150,33150,33150,33150,128
20230628,143900,1685021000,33150,33100,33200,33050,132
20230628,143800,1680652400,33050,33100,33100,33050,46
20230628,143700,1679131300,33050,33050,33050,33050,48
20230628,143600,1677544900,33050,33050,33100,33000,150
20230628,143500,1672591750,33100,33050,33100,33050,86
20230628,143400,1669749100,33050,33100,33100,33050,18
20230628,143300,1669154000,33200,33150,33200,33150,129
20230628,143200,1664872850,33100,33100,33150,33100,75
20230628,143100,1662389850,33100,33100,33100,33050,57
20230628,143000,1660504500,33100,33100,33100,33050,36
20230628,142900,1659313900,33100,33100,33150,33100,42
20230628,142800,1657923450,33100,33100,33200,33100,86
20230628,142700,1655076250,33050,33050,33100,33050,325
20230628,142600,1644334100,33100,33150,33150,33050,73
20230628,142500,1641918750,33100,33150,33150,33100,39
20230628,142400,1640627250,33150,33100,33150,33100,34
20230628,142300,1639501450,33100,33100,33100,33050,62
20230628,142200,1637451000,33100,33150,33150,33050,216
20230628,142100,1630306000,33150,33150,33200,33150,14
20230628,142000,1629841700,33100,33100,33150,33100,101
20230628,141900,1626498250,33100,33050,33150,33050,17
20230628,141800,1625935300,33050,33100,33100,33050,32
20230628,141700,1624877500,33100,33100,33150,33100,62
20230628,141600,1622824800,33100,33100,33150,33100,55
20230628,141500,1621004000,33050,33100,33100,33050,143
20230628,141400,1616277700,33100,33100,33100,33100,61
20230628,141300,1614258600,33100,33150,33150,33100,114
20230628,141200,1610480950,33150,33150,33150,33150,17
20230628,141100,1609917400,33100,33100,33100,33100,50
20230628,141000,1608262400,33100,33200,33200,33100,45
20230628,140900,1606771200,33200,33150,33200,33100,106
20230628,140800,1603256950,33150,33150,33150,33150,14
20230628,140700,1602792850,33150,33100,33150,33100,41
20230628,140600,1601435500,33150,33150,33150,33150,18
20230628,140500,1600838800,33150,33150,33150,33150,305
20230628,140400,1590728050,33150,33100,33150,33100,38
20230628,140300,1589470100,33150,33150,33150,33150,6
20230628,140200,1589271200,33150,33150,33150,33150,14
20230628,140100,1588807100,33150,33100,33150,33100,130
20230628,140000,1584499400,33150,33100,33150,33100,6
20230628,135900,1584300600,33100,33200,33200,33100,41
20230628,135800,1582940850,33150,33150,33150,33150,77
20230628,135700,1580388300,33150,33150,33150,33150,23
20230628,135600,1579625850,33150,33150,33150,33150,4
20230628,135500,1579493250,33150,33150,33150,33150,17
20230628,135400,1578929700,33200,33150,33200,33150,95
20230628,135300,1575776400,33150,33150,33150,33150,8
20230628,135200,1575511200,33100,33150,33150,33100,44
20230628,135100,1574054100,33200,33200,33200,33200,8
20230628,135000,1573788500,33100,33150,33150,33100,83
20230628,134900,1571041050,33150,33150,33200,33150,56
20230628,134800,1569184500,33150,33200,33200,33150,39
20230628,134700,1567891450,33200,33200,33200,33200,15
20230628,134600,1567393450,33200,33200,33200,33150,105
20230628,134500,1563907950,33150,33200,33200,33150,37
20230628,134400,1562681350,33200,33200,33200,33200,13
20230628,134300,1562249750,33200,33150,33200,33150,64
20230628,134200,1560127800,33150,33150,33150,33100,47
20230628,134100,1558571550,33150,33150,33150,33150,5
20230628,134000,1558405800,33150,33200,33200,33100,39
20230628,133900,1557112500,33200,33200,33200,33150,142
20230628,133800,1552399850,33200,33200,33200,33150,24
20230628,133700,1551604050,33200,33200,33200,33200,0
20230628,133600,1551604050,33200,33200,33200,33150,56
20230628,133500,1549746650,33200,33200,33200,33200,92
20230628,133400,1546692250,33200,33200,33200,33200,3
20230628,133300,1546592650,33200,33200,33200,33150,49
20230628,133200,1544967650,33150,33150,33200,33150,22
20230628,133100,1544237900,33150,33200,33200,33150,139
20230628,133000,1539625300,33200,33150,33200,33150,44
20230628,132900,1538166400,33200,33150,33200,33150,74
20230628,132800,1535712950,33200,33200,33200,33200,97
20230628,132700,1532492550,33200,33200,33200,33200,8
20230628,132600,1532226950,33150,33200,33200,33150,37
20230628,132500,1531000350,33200,33200,33200,33200,8
20230628,132400,1530734750,33200,33200,33200,33200,105
20230628,132300,1527248750,33150,33150,33150,33100,299
20230628,132200,1517349450,33150,33200,33200,33150,64
20230628,132100,1515227450,33200,33200,33200,33200,17
20230628,132000,1514663050,33150,33200,33200,33150,55
20230628,131900,1512839100,33200,33200,33200,33200,1
20230628,131800,1512805900,33200,33200,33200,33200,17
20230628,131700,1512241500,33200,33200,33200,33150,74
20230628,131600,1509787850,33200,33200,33200,33200,91
20230628,131500,1506766650,33200,33200,33200,33200,0
20230628,131400,1506766650,33200,33250,33250,33200,8
20230628,131300,1506501000,33200,33200,33250,33200,119
20230628,131200,1502549100,33200,33200,33200,33200,3
20230628,131100,1502449500,33250,33250,33250,33250,5
20230628,131000,1502283250,33250,33200,33250,33200,70
20230628,130900,1499959100,33200,33200,33200,33150,109
20230628,130800,1496340900,33200,33200,33200,33200,0
20230628,130700,1496340900,33200,33250,33250,33200,27
20230628,130600,1495443850,33250,33250,33250,33250,0
20230628,130500,1495443850,33250,33200,33250,33200,93
20230628,130400,1492351750,33200,33250,33250,33200,67
20230628,130300,1490127100,33250,33250,33250,33250,8
20230628,130200,1489861100,33250,33200,33250,33200,23
20230628,130100,1489096400,33200,33200,33250,33200,56
20230628,130000,1487236750,33200,33200,33200,33200,4
20230628,125900,1487103950,33200,33250,33250,33200,12
20230628,125800,1486705150,33250,33200,33250,33200,102
20230628,125700,1483317300,33200,33200,33200,33200,3
20230628,125600,1483217700,33200,33200,33200,33200,2
20230628,125500,1483151300,33200,33250,33250,33200,23
20230628,125400,1482387350,33250,33200,33250,33200,110
20230628,125300,1478730050,33200,33250,33250,33200,12
20230628,125200,1478331450,33250,33250,33250,33250,29
20230628,125100,1477367200,33200,33250,33250,33200,12
20230628,125000,1476968250,33250,33250,33300,33250,104
20230628,124900,1473509800,33250,33250,33250,33250,1
20230628,124800,1473476550,33250,33250,33250,33250,14
20230628,124700,1473011050,33250,33250,33300,33250,27
20230628,124600,1472113050,33250,33150,33250,33150,83
20230628,124500,1469353950,33150,33150,33150,33150,36
20230628,124400,1468160550,33200,33200,33200,33200,11
20230628,124300,1467795350,33200,33150,33200,33150,60
20230628,124200,1465805100,33150,33150,33150,33150,6
20230628,124100,1465606200,33200,33200,33200,33200,8
20230628,124000,1465340600,33200,33200,33200,33200,12
20230628,123900,1464942200,33200,33250,33250,33200,107
20230628,123800,1461385850,33200,33250,33250,33200,14
20230628,123700,1460920500,33250,33250,33250,33200,12
20230628,123600,1460521700,33250,33250,33250,33250,17
20230628,123500,1459956450,33250,33200,33250,33200,62
20230628,123400,1457897250,33200,33200,33200,33200,0
20230628,123300,1457897250,33200,33200,33200,33200,12
20230628,123200,1457498850,33250,33200,33250,33200,21
20230628,123100,1456800750,33200,33150,33200,33150,83
20230628,123000,1454045600,33150,33150,33150,33050,73
20230628,122900,1451629650,33150,33200,33200,33150,17
20230628,122800,1451065750,33250,33200,33250,33200,99
20230628,122700,1447777900,33200,33250,33250,33200,11
20230628,122600,1447412300,33250,33250,33250,33250,0
20230628,122500,1447412300,33250,33100,33250,33100,9
20230628,122400,1447113500,33200,33150,33300,33100,153
20230628,122300,1442043450,33150,33100,33150,33100,44
20230628,122200,1440586900,33150,33300,33300,33100,150
20230628,122100,1435615050,33300,33250,33300,33200,314
20230628,122000,1425188850,33200,33200,33250,33200,116
20230628,121900,1421333800,33200,33200,33200,33200,68
20230628,121800,1419076200,33250,33250,33250,33250,14
20230628,121700,1418610700,33250,33300,33300,33250,27
20230628,121600,1417712150,33300,33300,33300,33300,80
20230628,121500,1415048150,33300,33300,33300,33300,9
20230628,121400,1414748450,33300,33250,33300,33250,53
20230628,121300,1412986000,33300,33250,33300,33250,99
20230628,121200,1409692950,33250,33250,33250,33250,5
20230628,121100,1409526700,33250,33250,33250,33250,22
20230628,121000,1408795200,33300,33300,33300,33300,20
20230628,120900,1408129200,33200,33300,33350,33200,140
20230628,120800,1403464450,33300,33300,33300,33250,180
20230628,120700,1397477500,33350,33350,33350,33350,5
20230628,120600,1397310750,33350,33300,33350,33300,279
20230628,120500,1388018750,33350,33300,33350,33300,246
20230628,120400,1379823050,33350,33350,33350,33350,9
20230628,120300,1379522900,33350,33350,33350,33350,5
20230628,120200,1379356150,33350,33350,33350,33350,24
20230628,120100,1378555750,33350,33350,33350,33350,121
20230628,120000,1374520400,33350,33350,33350,33350,57
20230628,115900,1372619450,33350,33350,33350,33350,222
20230628,115800,1365215750,33350,33300,33350,33300,193
20230628,115700,1358781800,33300,33300,33300,33300,36
20230628,115600,1357583000,33300,33300,33300,33300,3
20230628,115500,1357483100,33300,33350,33350,33300,38
20230628,115400,1356216300,33350,33350,33350,33350,77
20230628,115300,1353648350,33300,33300,33300,33300,39
20230628,115200,1352349650,33300,33300,33350,33250,513
20230628,115100,1335244700,33300,33250,33300,33250,34
20230628,115000,1334112700,33250,33250,33250,33250,35
20230628,114900,1332948950,33250,33250,33250,33250,7
20230628,114800,1332716200,33300,33200,33300,33200,11
20230628,114700,1332350350,33200,33200,33200,33200,194
20230628,114600,1325909550,33150,33100,33150,33000,504
20230628,114500,1309221100,33150,33150,33150,33150,53
20230628,114400,1307464150,33150,33150,33150,33150,363
20230628,114300,1295430700,33150,33100,33150,33100,124
20230628,114200,1291321900,33150,33150,33150,33150,0
20230628,114100,1291321900,33150,33150,33150,33150,9
20230628,114000,1291023550,33150,33150,33150,33150,26
20230628,113900,1290161650,33150,33150,33150,33100,112
20230628,113800,1286450600,33150,33150,33150,33150,14
20230628,113700,1285986500,33100,33100,33100,33100,30
20230628,113600,1284993500,33100,33100,33150,33100,139
20230628,113500,1280391150,33100,33100,33100,33100,79
20230628,113400,1277776250,33100,33050,33100,33050,34
20230628,113300,1276652500,33050,33100,33100,33050,9
20230628,113200,1276354750,33100,33100,33100,33100,28
20230628,113100,1275427950,33100,33100,33100,33100,80
20230628,113000,1272779950,33050,33050,33050,33050,35
20230628,112900,1271623200,33100,33100,33100,33050,28
20230628,112800,1270696450,33100,33100,33100,33050,91
20230628,112700,1267684600,33050,33050,33050,33050,36
20230628,112600,1266494800,33100,33100,33100,33050,20
20230628,112500,1265833050,33100,33100,33100,33100,21
20230628,112400,1265137950,33050,33050,33050,33050,36
20230628,112300,1263948150,33100,33100,33100,33100,11
20230628,112200,1263584050,33100,33100,33100,33100,6
20230628,112100,1263385450,33050,33000,33050,33000,53
20230628,112000,1261634350,33000,33050,33050,33000,84
20230628,111900,1258861850,33000,33000,33000,33000,44
20230628,111800,1257409850,33050,33100,33100,33050,534
20230628,111700,1239735550,33100,33100,33100,33050,51
20230628,111600,1238049500,33100,33100,33100,33100,90
20230628,111500,1235070500,33000,33100,33100,33000,6
20230628,111400,1234872000,33050,33100,33100,33050,61
20230628,111300,1232854650,33100,33050,33100,33050,46
20230628,111200,1231334200,33050,33050,33050,33050,9
20230628,111100,1231036750,33050,33100,33100,33050,18
20230628,111000,1230441650,33100,33100,33100,33100,25
20230628,110900,1229614150,33100,33100,33100,33100,79
20230628,110800,1226999250,33050,33050,33050,33050,36
20230628,110700,1225809450,33100,33100,33100,33100,5
20230628,110600,1225643950,33100,33050,33100,33050,35
20230628,110500,1224485550,33050,33050,33050,33050,65
20230628,110400,1222337300,33100,33100,33100,33100,133
20230628,110300,1217935000,33100,33050,33100,33050,22
20230628,110200,1217207000,33050,33100,33100,33050,33
20230628,110100,1216116300,33150,33150,33150,33150,79
20230628,110000,1213497450,33150,33150,33150,33150,9
20230628,105900,1213199100,33150,33100,33150,33100,29
20230628,105800,1212238200,33050,33050,33050,33050,36
20230628,105700,1211048400,33100,33150,33150,33100,120
20230628,105600,1207072250,33100,33150,33150,33100,13
20230628,105500,1206641700,33100,33150,33150,33100,63
20230628,105400,1204555200,33150,33050,33150,33050,80
20230628,105300,1201910200,33050,33000,33050,32950,208
20230628,105200,1195046450,33050,33100,33100,33050,19
20230628,105100,1194418000,33100,33100,33100,33100,31
20230628,105000,1193391900,33100,33100,33100,33100,74
20230628,104900,1190942500,33100,33200,33200,33100,11
20230628,104800,1190578000,33200,33150,33200,33150,129
20230628,104700,1186301400,33150,33150,33150,33150,0
20230628,104600,1186301400,33150,33200,33200,33050,86
20230628,104500,1183450050,33000,33200,33200,33000,2551
20230628,104400,1099137500,33200,33150,33200,33100,98
20230628,104300,1095888500,33150,33150,33200,33150,163
20230628,104200,1090484700,33200,33150,33200,33150,131
20230628,104100,1086137150,33150,33250,33250,33150,266
20230628,104000,1077318800,33250,33200,33250,33200,460
20230628,103900,1062045800,33250,33300,33300,33250,79
20230628,103800,1059415300,33300,33300,33300,33300,6
20230628,103700,1059215500,33300,33200,33300,33200,50
20230628,103600,1057553250,33200,33300,33350,33200,157
20230628,103500,1052338950,33400,33300,33400,33200,126
20230628,103400,1048138950,33300,33300,33300,33250,31
20230628,103300,1047106700,33350,33350,33400,33350,66
20230628,103200,1044904450,33400,33350,33400,33350,8
20230628,103100,1044637600,33400,33350,33400,33350,46
20230628,103000,1043103200,33350,33400,33400,33350,5
20230628,102900,1042936350,33400,33350,33400,33350,31
20230628,102800,1041901250,33350,33350,33350,33350,5
20230628,102700,1041734500,33400,33250,33400,33250,244
20230628,102600,1033610250,33450,33450,33450,33250,115
20230628,102500,1029783800,33300,33350,33450,33300,431
20230628,102400,1015425700,33350,33450,33450,33350,184
20230628,102300,1009276550,33450,33500,33500,33450,49
20230628,102200,1007636900,33500,33500,33500,33500,48
20230628,102100,1006028900,33500,33500,33500,33450,250
20230628,102000,997665550,33500,33500,33500,33500,81
20230628,101900,994952050,33500,33500,33500,33500,0
20230628,101800,994952050,33500,33500,33500,33500,51
20230628,101700,993243550,33550,33600,33600,33550,74
20230628,101600,990757600,33600,33700,33700,33600,42
20230628,101500,989343650,33700,33600,33700,33550,174
20230628,101400,983497100,33600,33550,33600,33550,1097
20230628,101300,946641100,33500,33600,33600,33500,31
20230628,101200,945601400,33550,33500,33550,33500,60
20230628,101100,943588450,33550,33550,33600,33500,95
20230628,101000,940400100,33550,33500,33550,33500,566
20230628,100900,921437650,33550,33550,33550,33500,77
20230628,100800,918854350,33550,33550,33600,33550,39
20230628,100700,917545550,33600,33550,33600,33550,31
20230628,100600,916504700,33550,33500,33550,33500,14
20230628,100500,916035350,33550,33550,33600,33550,132
20230628,100400,911606700,33550,33550,33550,33550,50
20230628,100300,909929200,33600,33600,33700,33600,1241
20230628,100200,868195250,33600,33600,33600,33600,75
20230628,100100,865675250,33600,33600,33700,33550,344
20230628,100000,854107750,33600,33550,33600,33550,81
20230628,095900,851389900,33550,33500,33550,33500,45
20230628,095800,849880650,33500,33550,33550,33500,83
20230628,095700,847098700,33600,33600,33600,33400,2100
20230628,095600,776757150,33600,33400,33600,33400,5362
20230628,095500,597270850,33400,33350,33400,33350,310
20230628,095400,586926850,33400,33400,33400,33400,83
20230628,095300,584154650,33400,33350,33400,33300,226
20230628,095200,576626200,33300,33400,33400,33300,48
20230628,095100,575024350,33350,33400,33400,33350,181
20230628,095000,568985000,33400,33350,33400,33350,78
20230628,094900,566379850,33400,33400,33400,33400,6
20230628,094800,566179450,33400,33350,33400,33350,349
20230628,094700,554536700,33350,33400,33400,33350,215
20230628,094600,547363850,33450,33450,33450,33400,66
20230628,094500,545159300,33450,33200,33450,33200,1524
20230628,094400,494517700,33200,33200,33200,33200,11
20230628,094300,494152500,33200,33200,33200,33200,1
20230628,094200,494119300,33200,33150,33200,33100,581
20230628,094100,474868150,33150,33150,33200,33150,40
20230628,094000,473541050,33150,33150,33150,33150,6
20230628,093900,473342150,33150,33150,33200,33150,1355
20230628,093800,428406200,33150,33150,33200,33150,441
20230628,093700,413779800,33200,33150,33200,33150,922
20230628,093600,383174600,33150,33150,33150,33150,110
20230628,093500,379528100,33150,33100,33150,33100,122
20230628,093400,375489700,33100,33100,33100,33100,22
20230628,093300,374761500,33100,33000,33100,33000,254
20230628,093200,366371450,33050,33050,33050,33050,52
20230628,093100,364652850,33100,33100,33100,33100,82
20230628,093000,361938650,33150,33150,33150,33050,64
20230628,092900,359820200,33150,33200,33200,33150,389
20230628,092800,346911600,33250,33250,33250,33250,7
20230628,092700,346678850,33250,33250,33250,33200,979
20230628,092600,314164400,33250,33250,33300,33200,772
20230628,092500,288516100,33250,33000,33250,33000,2714
20230628,092400,198590950,33000,32950,33200,32950,2332
20230628,092300,121602700,33000,32900,33000,32800,927
20230628,092200,91141350,32900,32800,32900,32750,356
20230628,092100,79456400,32800,32750,32800,32750,66
20230628,092000,77294100,32800,32800,32800,32800,77
20230628,091900,74768500,32750,32800,32800,32750,58
20230628,091800,72868650,32800,32750,32800,32750,23
20230628,091700,72114300,32750,32750,32800,32750,100
20230628,091600,68838850,32750,32750,32750,32750,84
20230628,091500,66087850,32750,32700,32750,32700,53
20230628,091400,64354450,32700,32750,32750,32700,19
20230628,091300,63732900,32700,32800,32800,32700,55
20230628,091200,61933650,32750,32800,32800,32750,217
20230628,091100,54818200,32800,32750,32800,32750,33
20230628,091000,53736500,32750,32700,32750,32700,17
20230628,090900,53179850,32750,32750,32750,32750,365
20230628,090800,41226100,32700,32750,32750,32700,34
20230628,090700,40113100,32700,32600,32750,32600,50
20230628,090600,38479900,32500,32600,32600,32500,793
20230628,090500,12705550,32550,32550,32600,32550,149
20230628,090400,7848950,32600,32600,32600,32600,0
20230628,090300,7848950,32600,32650,32650,32600,2
20230628,090200,7783700,32650,32500,32700,32500,6
20230628,090100,7588050,32450,32450,32450,32450,0
20230628,090000,7588050,32450,32650,32650,32450,233