KissMeData/213420/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201300,5720293050,45450,45450,45450,45450,2279
20230628,201200,5720293050,45450,45450,45450,45450,0
20230628,201100,5720293050,45450,45450,45450,45450,0
20230628,201000,5720293050,45450,45450,45450,45450,0
20230628,200900,5720293050,45450,45450,45450,45450,0
20230628,200800,5720293050,45450,45450,45450,45450,0
20230628,200700,5720293050,45450,45450,45450,45450,0
20230628,200600,5720293050,45450,45450,45450,45450,0
20230628,200500,5720293050,45450,45450,45450,45450,0
20230628,200400,5720293050,45450,45450,45450,45450,0
20230628,200300,5720293050,45450,45450,45450,45450,0
20230628,200200,5720293050,45450,45450,45450,45450,0
20230628,200100,5720293050,45450,45450,45450,45450,0
20230628,200000,5720293050,45450,45450,45450,45450,0
20230628,195900,5720293050,45450,45450,45450,45450,0
20230628,195800,5720293050,45450,45450,45450,45450,0
20230628,195700,5720293050,45450,45450,45450,45450,0
20230628,195600,5720293050,45450,45450,45450,45450,0
20230628,195500,5720293050,45450,45450,45450,45450,0
20230628,195400,5720293050,45450,45450,45450,45450,0
20230628,195300,5720293050,45450,45450,45450,45450,0
20230628,195200,5720293050,45450,45450,45450,45450,0
20230628,195100,5720293050,45450,45450,45450,45450,0
20230628,195000,5720293050,45450,45450,45450,45450,0
20230628,194900,5720293050,45450,45450,45450,45450,0
20230628,194800,5720293050,45450,45450,45450,45450,0
20230628,194700,5720293050,45450,45450,45450,45450,0
20230628,194600,5720293050,45450,45450,45450,45450,0
20230628,194500,5720293050,45450,45450,45450,45450,0
20230628,194400,5720293050,45450,45450,45450,45450,0
20230628,194300,5720293050,45450,45450,45450,45450,2279
20230628,194200,5720293050,45450,45450,45450,45450,0
20230628,194100,5720293050,45450,45450,45450,45450,0
20230628,194000,5720293050,45450,45450,45450,45450,0
20230628,193900,5720293050,45450,45450,45450,45450,0
20230628,193800,5720293050,45450,45450,45450,45450,0
20230628,193700,5720293050,45450,45450,45450,45450,0
20230628,193600,5720293050,45450,45450,45450,45450,0
20230628,193500,5720293050,45450,45450,45450,45450,0
20230628,193400,5720293050,45450,45450,45450,45450,0
20230628,193300,5720293050,45450,45450,45450,45450,0
20230628,193200,5720293050,45450,45450,45450,45450,0
20230628,193100,5720293050,45450,45450,45450,45450,0
20230628,193000,5720293050,45450,45450,45450,45450,0
20230628,192900,5720293050,45450,45450,45450,45450,0
20230628,192800,5720293050,45450,45450,45450,45450,0
20230628,192700,5720293050,45450,45450,45450,45450,0
20230628,192600,5720293050,45450,45450,45450,45450,0
20230628,192500,5720293050,45450,45450,45450,45450,0
20230628,192400,5720293050,45450,45450,45450,45450,0
20230628,192300,5720293050,45450,45450,45450,45450,0
20230628,192200,5720293050,45450,45450,45450,45450,0
20230628,192100,5720293050,45450,45450,45450,45450,0
20230628,192000,5720293050,45450,45450,45450,45450,0
20230628,191900,5720293050,45450,45450,45450,45450,0
20230628,191800,5720293050,45450,45450,45450,45450,0
20230628,191700,5720293050,45450,45450,45450,45450,0
20230628,191600,5720293050,45450,45450,45450,45450,0
20230628,191500,5720293050,45450,45450,45450,45450,0
20230628,191400,5720293050,45450,45450,45450,45450,0
20230628,191300,5720293050,45450,45450,45450,45450,2279
20230628,191200,5720293050,45450,45450,45450,45450,0
20230628,191100,5720293050,45450,45450,45450,45450,0
20230628,191000,5720293050,45450,45450,45450,45450,0
20230628,190900,5720293050,45450,45450,45450,45450,0
20230628,190800,5720293050,45450,45450,45450,45450,0
20230628,190700,5720293050,45450,45450,45450,45450,0
20230628,190600,5720293050,45450,45450,45450,45450,0
20230628,190500,5720293050,45450,45450,45450,45450,0
20230628,190400,5720293050,45450,45450,45450,45450,0
20230628,190300,5720293050,45450,45450,45450,45450,0
20230628,190200,5720293050,45450,45450,45450,45450,0
20230628,190100,5720293050,45450,45450,45450,45450,0
20230628,190000,5720293050,45450,45450,45450,45450,0
20230628,185900,5720293050,45450,45450,45450,45450,0
20230628,185800,5720293050,45450,45450,45450,45450,0
20230628,185700,5720293050,45450,45450,45450,45450,0
20230628,185600,5720293050,45450,45450,45450,45450,0
20230628,185500,5720293050,45450,45450,45450,45450,0
20230628,185400,5720293050,45450,45450,45450,45450,0
20230628,185300,5720293050,45450,45450,45450,45450,0
20230628,185200,5720293050,45450,45450,45450,45450,0
20230628,185100,5720293050,45450,45450,45450,45450,0
20230628,185000,5720293050,45450,45450,45450,45450,0
20230628,184900,5720293050,45450,45450,45450,45450,0
20230628,184800,5720293050,45450,45450,45450,45450,0
20230628,184700,5720293050,45450,45450,45450,45450,0
20230628,184600,5720293050,45450,45450,45450,45450,0
20230628,184500,5720293050,45450,45450,45450,45450,0
20230628,184400,5720293050,45450,45450,45450,45450,0
20230628,184300,5720293050,45450,45450,45450,45450,2279
20230628,184200,5720293050,45450,45450,45450,45450,0
20230628,184100,5720293050,45450,45450,45450,45450,0
20230628,184000,5720293050,45450,45450,45450,45450,0
20230628,183900,5720293050,45450,45450,45450,45450,0
20230628,183800,5720293050,45450,45450,45450,45450,0
20230628,183700,5720293050,45450,45450,45450,45450,0
20230628,183600,5720293050,45450,45450,45450,45450,0
20230628,183500,5720293050,45450,45450,45450,45450,0
20230628,183400,5720293050,45450,45450,45450,45450,0
20230628,183300,5720293050,45450,45450,45450,45450,0
20230628,183200,5720293050,45450,45450,45450,45450,0
20230628,183100,5720293050,45450,45450,45450,45450,0
20230628,183000,5720293050,45450,45450,45450,45450,0
20230628,182900,5720293050,45450,45450,45450,45450,0
20230628,182800,5720293050,45450,45450,45450,45450,0
20230628,182700,5720293050,45450,45450,45450,45450,0
20230628,182600,5720293050,45450,45450,45450,45450,0
20230628,182500,5720293050,45450,45450,45450,45450,0
20230628,182400,5720293050,45450,45450,45450,45450,0
20230628,182300,5720293050,45450,45450,45450,45450,0
20230628,182200,5720293050,45450,45450,45450,45450,0
20230628,182100,5720293050,45450,45450,45450,45450,0
20230628,182000,5720293050,45450,45450,45450,45450,0
20230628,181900,5720293050,45450,45450,45450,45450,0
20230628,181800,5720293050,45450,45450,45450,45450,0
20230628,181700,5720293050,45450,45450,45450,45450,0
20230628,181600,5720293050,45450,45450,45450,45450,0
20230628,181500,5720293050,45450,45450,45450,45450,0
20230628,181400,5720293050,45450,45450,45450,45450,0
20230628,181300,5720293050,45450,45450,45450,45450,2279
20230628,181200,5720293050,45450,45450,45450,45450,0
20230628,181100,5720293050,45450,45450,45450,45450,0
20230628,181000,5720293050,45450,45450,45450,45450,0
20230628,180900,5720293050,45450,45450,45450,45450,0
20230628,180800,5720293050,45450,45450,45450,45450,0
20230628,180700,5720293050,45450,45450,45450,45450,0
20230628,180600,5720293050,45450,45450,45450,45450,0
20230628,180500,5720293050,45450,45450,45450,45450,0
20230628,180400,5720293050,45450,45450,45450,45450,0
20230628,180300,5720293050,45450,45450,45450,45450,0
20230628,180200,5720293050,45450,45450,45450,45450,0
20230628,180100,5720293050,45450,45450,45450,45450,0
20230628,180000,5720293050,45450,45450,45450,45450,0
20230628,175900,5720293050,45450,45450,45450,45450,0
20230628,175800,5720293050,45450,45450,45450,45450,0
20230628,175700,5720293050,45450,45450,45450,45450,0
20230628,175600,5720293050,45450,45450,45450,45450,0
20230628,175500,5720293050,45450,45450,45450,45450,0
20230628,175400,5720293050,45450,45450,45450,45450,0
20230628,175300,5720293050,45450,45450,45450,45450,0
20230628,175200,5720293050,45450,45450,45450,45450,0
20230628,175100,5720293050,45450,45450,45450,45450,0
20230628,175000,5720293050,45450,45450,45450,45450,0
20230628,174900,5720293050,45450,45450,45450,45450,0
20230628,174800,5720293050,45450,45450,45450,45450,0
20230628,174700,5720293050,45450,45450,45450,45450,0
20230628,174600,5720293050,45450,45450,45450,45450,0
20230628,174500,5720293050,45450,45450,45450,45450,0
20230628,174400,5720293050,45450,45450,45450,45450,0
20230628,174300,5720293050,45450,45450,45450,45450,2279
20230628,174200,5720293050,45450,45450,45450,45450,0
20230628,174100,5720293050,45450,45450,45450,45450,0
20230628,174000,5720293050,45450,45450,45450,45450,0
20230628,173900,5720293050,45450,45450,45450,45450,0
20230628,173800,5720293050,45450,45450,45450,45450,0
20230628,173700,5720293050,45450,45450,45450,45450,0
20230628,173600,5720293050,45450,45450,45450,45450,0
20230628,173500,5720293050,45450,45450,45450,45450,0
20230628,173400,5720293050,45450,45450,45450,45450,0
20230628,173300,5720293050,45450,45450,45450,45450,0
20230628,173200,5720293050,45450,45450,45450,45450,0
20230628,173100,5720293050,45450,45450,45450,45450,0
20230628,173000,5720293050,45450,45450,45450,45450,0
20230628,172900,5720293050,45450,45450,45450,45450,0
20230628,172800,5720293050,45450,45450,45450,45450,0
20230628,172700,5720293050,45450,45450,45450,45450,0
20230628,172600,5720293050,45450,45450,45450,45450,0
20230628,172500,5720293050,45450,45450,45450,45450,0
20230628,172400,5720293050,45450,45450,45450,45450,0
20230628,172300,5720293050,45450,45450,45450,45450,0
20230628,172200,5720293050,45450,45450,45450,45450,0
20230628,172100,5720293050,45450,45450,45450,45450,0
20230628,172000,5720293050,45450,45450,45450,45450,0
20230628,171900,5720293050,45450,45450,45450,45450,0
20230628,171800,5720293050,45450,45450,45450,45450,0
20230628,171700,5720293050,45450,45450,45450,45450,0
20230628,171600,5720293050,45450,45450,45450,45450,0
20230628,171500,5720293050,45450,45450,45450,45450,0
20230628,171400,5720293050,45450,45450,45450,45450,0
20230628,171300,5720293050,45450,45450,45450,45450,2279
20230628,171200,5720293050,45450,45450,45450,45450,0
20230628,171100,5720293050,45450,45450,45450,45450,0
20230628,171000,5720293050,45450,45450,45450,45450,0
20230628,170900,5720293050,45450,45450,45450,45450,0
20230628,170800,5720293050,45450,45450,45450,45450,0
20230628,170700,5720293050,45450,45450,45450,45450,0
20230628,170600,5720293050,45450,45450,45450,45450,0
20230628,170500,5720293050,45450,45450,45450,45450,0
20230628,170400,5720293050,45450,45450,45450,45450,0
20230628,170300,5720293050,45450,45450,45450,45450,0
20230628,170200,5720293050,45450,45450,45450,45450,0
20230628,170100,5720293050,45450,45450,45450,45450,0
20230628,170000,5720293050,45450,45450,45450,45450,0
20230628,165900,5720293050,45450,45450,45450,45450,0
20230628,165800,5720293050,45450,45450,45450,45450,0
20230628,165700,5720293050,45450,45450,45450,45450,0
20230628,165600,5720293050,45450,45450,45450,45450,0
20230628,165500,5720293050,45450,45450,45450,45450,0
20230628,165400,5720293050,45450,45450,45450,45450,0
20230628,165300,5720293050,45450,45450,45450,45450,0
20230628,165200,5720293050,45450,45450,45450,45450,0
20230628,165100,5720293050,45450,45450,45450,45450,0
20230628,165000,5720293050,45450,45450,45450,45450,0
20230628,164900,5720293050,45450,45450,45450,45450,0
20230628,164800,5720293050,45450,45450,45450,45450,0
20230628,164700,5720293050,45450,45450,45450,45450,0
20230628,164600,5720293050,45450,45450,45450,45450,0
20230628,164500,5720293050,45450,45450,45450,45450,0
20230628,164400,5720293050,45450,45450,45450,45450,0
20230628,164300,5720293050,45450,45450,45450,45450,2279
20230628,164200,5720293050,45450,45450,45450,45450,0
20230628,164100,5720293050,45450,45450,45450,45450,0
20230628,164000,5720293050,45450,45450,45450,45450,0
20230628,163900,5720293050,45450,45450,45450,45450,0
20230628,163800,5720293050,45450,45450,45450,45450,0
20230628,163700,5720293050,45450,45450,45450,45450,0
20230628,163600,5720293050,45450,45450,45450,45450,0
20230628,163500,5720293050,45450,45450,45450,45450,0
20230628,163400,5720293050,45450,45450,45450,45450,0
20230628,163300,5720293050,45450,45450,45450,45450,0
20230628,163200,5720293050,45450,45450,45450,45450,0
20230628,163100,5720293050,45450,45450,45450,45450,0
20230628,163000,5720293050,45450,45450,45450,45450,0
20230628,162900,5720293050,45450,45450,45450,45450,0
20230628,162800,5720293050,45450,45450,45450,45450,0
20230628,162700,5720293050,45450,45450,45450,45450,0
20230628,162600,5720293050,45450,45450,45450,45450,0
20230628,162500,5720293050,45450,45450,45450,45450,0
20230628,162400,5720293050,45450,45450,45450,45450,0
20230628,162300,5720293050,45450,45450,45450,45450,0
20230628,162200,5720293050,45450,45450,45450,45450,0
20230628,162100,5720293050,45450,45450,45450,45450,0
20230628,162000,5720293050,45450,45450,45450,45450,0
20230628,161900,5720293050,45450,45450,45450,45450,0
20230628,161800,5720293050,45450,45450,45450,45450,0
20230628,161700,5720293050,45450,45450,45450,45450,0
20230628,161600,5720293050,45450,45450,45450,45450,0
20230628,161500,5720293050,45450,45450,45450,45450,0
20230628,161400,5720293050,45450,45450,45450,45450,0
20230628,161300,5720293050,45450,45450,45450,45450,2279
20230628,161200,5720293050,45450,45450,45450,45450,0
20230628,161100,5720293050,45450,45450,45450,45450,0
20230628,161000,5720293050,45450,45450,45450,45450,0
20230628,160900,5720293050,45450,45450,45450,45450,0
20230628,160800,5720293050,45450,45450,45450,45450,0
20230628,160700,5720293050,45450,45450,45450,45450,0
20230628,160600,5720293050,45450,45450,45450,45450,0
20230628,160500,5720293050,45450,45450,45450,45450,0
20230628,160400,5720293050,45450,45450,45450,45450,0
20230628,160300,5720293050,45450,45450,45450,45450,0
20230628,160200,5720293050,45450,45450,45450,45450,0
20230628,160100,5720293050,45450,45450,45450,45450,0
20230628,160000,5720293050,45450,45450,45450,45450,0
20230628,155900,5720293050,45450,45450,45450,45450,0
20230628,155800,5720293050,45450,45450,45450,45450,0
20230628,155700,5720293050,45450,45450,45450,45450,0
20230628,155600,5720293050,45450,45450,45450,45450,0
20230628,155500,5720293050,45450,45450,45450,45450,0
20230628,155400,5720293050,45450,45450,45450,45450,0
20230628,155300,5720293050,45450,45450,45450,45450,0
20230628,155200,5720293050,45450,45450,45450,45450,0
20230628,155100,5720293050,45450,45450,45450,45450,0
20230628,155000,5720293050,45450,45450,45450,45450,0
20230628,154900,5720293050,45450,45450,45450,45450,0
20230628,154800,5720293050,45450,45450,45450,45450,0
20230628,154700,5720293050,45450,45450,45450,45450,0
20230628,154600,5720293050,45450,45450,45450,45450,0
20230628,154500,5720293050,45450,45450,45450,45450,0
20230628,154400,5720293050,45450,45450,45450,45450,0
20230628,154300,5720293050,45450,45450,45450,45450,2279
20230628,154200,5720293050,45450,45450,45450,45450,0
20230628,154100,5720293050,45450,45450,45450,45450,0
20230628,154000,5720293050,45450,45450,45450,45450,0
20230628,153900,5720293050,45450,45450,45450,45450,0
20230628,153800,5720293050,45450,45450,45450,45450,0
20230628,153700,5720293050,45450,45450,45450,45450,0
20230628,153600,5720293050,45450,45450,45450,45450,0
20230628,153500,5720293050,45450,45450,45450,45450,0
20230628,153400,5720293050,45450,45450,45450,45450,0
20230628,153300,5720293050,45450,45450,45450,45450,0
20230628,153200,5720293050,45450,45450,45450,45450,0
20230628,153100,5720293050,45450,45450,45450,45450,0
20230628,153000,5720293050,45450,45450,45450,45450,2279
20230628,152900,5616712500,45600,45600,45600,45600,0
20230628,152800,5616712500,45600,45600,45600,45600,0
20230628,152700,5616712500,45600,45600,45600,45600,0
20230628,152600,5616712500,45600,45600,45600,45600,0
20230628,152500,5616712500,45600,45600,45600,45600,0
20230628,152400,5616712500,45600,45600,45600,45600,0
20230628,152300,5616712500,45600,45600,45600,45600,0
20230628,152200,5616712500,45600,45600,45600,45600,0
20230628,152100,5616712500,45600,45600,45600,45600,0
20230628,152000,5616712500,45600,45600,45600,45600,0
20230628,151900,5616712500,45600,45600,45650,45600,155
20230628,151800,5609641800,45600,45700,45750,45600,460
20230628,151700,5588632050,45700,45600,45700,45600,490
20230628,151600,5566255600,45650,45500,45650,45500,102
20230628,151500,5561604750,45500,45650,45650,45500,359
20230628,151400,5545245000,45650,45600,45650,45600,152
20230628,151300,5538307050,45650,45650,45650,45600,81
20230628,151200,5534610150,45650,45600,45650,45500,358
20230628,151100,5518290800,45550,45650,45650,45550,488
20230628,151000,5496060400,45650,45700,45750,45600,203
20230628,150900,5486790750,45700,45700,45750,45650,220
20230628,150800,5476736450,45700,45650,45700,45650,354
20230628,150700,5460569300,45650,45650,45700,45650,144
20230628,150600,5453992200,45650,45650,45700,45650,185
20230628,150500,5445542300,45700,45700,45700,45650,246
20230628,150400,5434305450,45700,45600,45700,45600,205
20230628,150300,5424946900,45600,45650,45650,45600,95
20230628,150200,5420614000,45650,45650,45700,45650,297
20230628,150100,5407044450,45700,45650,45700,45650,166
20230628,150000,5399458500,45650,45600,45750,45550,381
20230628,145900,5382076850,45600,45650,45750,45600,324
20230628,145800,5367280550,45650,45600,45700,45600,228
20230628,145700,5356864200,45700,45700,45700,45600,137
20230628,145600,5350606200,45700,45650,45700,45650,263
20230628,145500,5338595600,45650,45650,45650,45550,241
20230628,145400,5327602500,45650,45600,45700,45600,486
20230628,145300,5305431600,45700,45700,45700,45600,243
20230628,145200,5294328650,45700,45700,45700,45650,181
20230628,145100,5286058150,45700,45750,45800,45700,437
20230628,145000,5266078900,45800,45800,45850,45750,628
20230628,144900,5237329350,45850,45850,45850,45800,241
20230628,144800,5226288550,45800,45800,45850,45700,297
20230628,144700,5212686600,45850,45800,45900,45750,381
20230628,144600,5195232150,45850,45800,45850,45750,238
20230628,144500,5184326650,45850,45750,45850,45750,212
20230628,144400,5174611300,45800,45800,45850,45700,266
20230628,144300,5162424600,45750,45800,45800,45750,227
20230628,144200,5152030150,45750,45750,45850,45750,200
20230628,144100,5142873600,45800,45850,45850,45750,346
20230628,144000,5127027450,45850,45800,45850,45750,165
20230628,143900,5119465950,45800,45800,45800,45750,270
20230628,143800,5107100100,45750,45800,45800,45750,138
20230628,143700,5100780200,45750,45800,45800,45750,231
20230628,143600,5090208500,45800,45700,45800,45700,197
20230628,143500,5081190500,45700,45800,45800,45700,249
20230628,143400,5069792500,45750,45600,45750,45600,135
20230628,143300,5063623000,45600,45800,45850,45600,465
20230628,143200,5042373350,45800,45750,45800,45700,310
20230628,143100,5028180300,45750,45750,45800,45700,208
20230628,143000,5018663350,45800,45800,45800,45750,191
20230628,142900,5009916000,45800,45750,45800,45750,134
20230628,142800,5003780750,45800,45750,45800,45700,160
20230628,142700,4996457050,45800,45800,45800,45750,192
20230628,142600,4987665500,45800,45750,45800,45750,164
20230628,142500,4980157400,45700,45750,45750,45650,375
20230628,142400,4963020050,45800,45700,45800,45700,145
20230628,142300,4956380100,45750,45800,45800,45700,375
20230628,142200,4939223950,45800,45850,45850,45800,284
20230628,142100,4926211750,45800,45800,45850,45800,171
20230628,142000,4918374800,45800,45850,45850,45750,180
20230628,141900,4910131950,45800,45850,45850,45800,256
20230628,141800,4898395000,45850,45850,45850,45800,180
20230628,141700,4890142050,45800,45900,45900,45800,479
20230628,141600,4868180800,45900,45850,45900,45850,148
20230628,141500,4861388150,45900,45900,45900,45800,179
20230628,141400,4853177550,45850,45850,45900,45800,242
20230628,141300,4842079950,45850,45850,45850,45850,154
20230628,141200,4835019050,45850,45850,45850,45800,225
20230628,141100,4824703450,45800,45850,45900,45800,142
20230628,141000,4818190850,45850,45800,45850,45750,206
20230628,140900,4808751450,45800,45850,45900,45750,370
20230628,140800,4791802750,45850,45850,45900,45850,186
20230628,140700,4783268850,45850,45900,45900,45850,190
20230628,140600,4774549200,45900,45850,45900,45800,210
20230628,140500,4764920500,45850,45850,45850,45850,224
20230628,140400,4754650100,45850,45850,45900,45800,522
20230628,140300,4730716800,45850,45900,45900,45850,207
20230628,140200,4721217050,45900,45900,45950,45900,424
20230628,140100,4701745500,45900,45950,45950,45900,418
20230628,140000,4682550850,45950,45900,45950,45850,1806
20230628,135900,4599654750,45900,45850,45900,45850,266
20230628,135800,4587450450,45850,45850,45900,45850,358
20230628,135700,4571026600,45900,45850,45900,45800,349
20230628,135600,4555009500,45850,45900,45900,45800,278
20230628,135500,4542261850,45900,45900,45900,45850,158
20230628,135400,4535011800,45850,45750,45900,45750,246
20230628,135300,4523733600,45750,45900,45900,45650,360
20230628,135200,4507268900,45850,45900,45900,45850,234
20230628,135100,4496531900,45850,45850,45900,45850,256
20230628,135000,4484784850,45900,45850,45900,45850,167
20230628,134900,4477123450,45900,45850,45900,45850,206
20230628,134800,4467672250,45850,45950,45950,45800,484
20230628,134700,4445493600,45950,45900,45950,45850,180
20230628,134600,4437228450,45850,45900,45900,45850,237
20230628,134500,4426354150,45900,45900,45900,45850,385
20230628,134400,4408698450,45900,45850,45900,45850,229
20230628,134300,4398190500,45900,45950,45950,45900,292
20230628,134200,4384776500,45900,45900,45950,45900,215
20230628,134100,4374906100,45900,45950,45950,45900,335
20230628,134000,4359515850,45950,45950,45950,45950,82
20230628,133900,4355747950,45950,45900,45950,45850,1164
20230628,133800,4302318200,45900,45850,45900,45800,202
20230628,133700,4293054450,45800,45850,45850,45650,404
20230628,133600,4274555100,45850,45850,45850,45800,402
20230628,133500,4256126350,45850,45800,45850,45800,471
20230628,133400,4234537300,45850,45850,45850,45800,258
20230628,133300,4222713650,45800,45750,45800,45750,487
20230628,133200,4200409150,45800,45750,45800,45750,445
20230628,133100,4180031900,45800,45700,45800,45700,162
20230628,133000,4172616050,45700,45750,45750,45650,444
20230628,132900,4152333500,45750,45800,45800,45600,454
20230628,132800,4131584400,45750,45800,45800,45750,246
20230628,132700,4120326900,45750,45800,45800,45750,307
20230628,132600,4106270450,45800,45800,45800,45750,1108
20230628,132500,4055524250,45750,45800,45800,45700,190
20230628,132400,4046824450,45750,45800,45800,45700,165
20230628,132300,4039269750,45750,45650,45850,45650,1845
20230628,132200,3954810600,45700,45650,45700,45650,298
20230628,132100,3941201850,45650,45700,45700,45600,377
20230628,132000,3923996150,45700,45750,45750,45650,190
20230628,131900,3915311850,45750,45650,45750,45650,267
20230628,131800,3903102850,45700,45700,45700,45650,254
20230628,131700,3891501750,45700,45700,45700,45650,114
20230628,131600,3886292400,45700,45600,45700,45600,213
20230628,131500,3876565450,45600,45600,45650,45600,157
20230628,131400,3869398800,45650,45650,45700,45600,246
20230628,131300,3858166400,45700,45750,45750,45600,404
20230628,131200,3839717650,45750,45750,45750,45700,205
20230628,131100,3830339850,45750,45700,45750,45700,93
20230628,131000,3826088100,45700,45650,45750,45550,1177
20230628,130900,3772336850,45650,45450,45650,45450,876
20230628,130800,3732453450,45450,45400,45500,45400,1372
20230628,130700,3670134500,45350,45300,45350,45300,667
20230628,130600,3639889700,45300,45150,45350,45100,231
20230628,130500,3629447650,45150,45150,45150,45100,243
20230628,130400,3618484400,45200,45200,45200,45150,104
20230628,130300,3613787050,45200,45150,45200,45100,390
20230628,130200,3596172700,45150,45250,45300,45150,521
20230628,130100,3572630250,45300,45300,45300,45300,118
20230628,130000,3567284850,45350,45200,45350,45200,890
20230628,125900,3527031800,45150,45150,45200,45150,122
20230628,125800,3521522150,45200,45150,45200,45150,54
20230628,125700,3519081800,45150,45200,45200,45150,313
20230628,125600,3504944850,45200,45200,45200,45150,115
20230628,125500,3499747700,45200,45200,45200,45150,46
20230628,125400,3497668850,45200,45150,45200,45150,48
20230628,125300,3495499700,45150,45150,45200,45150,47
20230628,125200,3493377100,45200,45200,45200,45200,42
20230628,125100,3491478700,45150,45150,45200,45150,77
20230628,125000,3488000800,45150,45150,45200,45150,276
20230628,124900,3475538800,45100,45150,45150,45100,258
20230628,124800,3463890150,45200,45150,45200,45150,279
20230628,124700,3451291400,45150,45150,45200,45150,92
20230628,124600,3447136250,45150,45200,45200,45150,23
20230628,124500,3446096700,45200,45150,45200,45150,58
20230628,124400,3443477950,45200,45200,45200,45200,12
20230628,124300,3442935550,45200,45150,45200,45150,33
20230628,124200,3441444150,45150,45200,45200,45150,28
20230628,124100,3440179400,45200,45200,45200,45150,284
20230628,124000,3427355950,45150,45150,45200,45150,585
20230628,123900,3400928200,45150,45150,45150,45100,203
20230628,123800,3391763550,45200,45200,45200,45150,12
20230628,123700,3391221200,45200,45150,45200,45150,23
20230628,123600,3390181950,45150,45150,45200,45150,293
20230628,123500,3376943000,45150,45150,45150,45050,291
20230628,123400,3363818450,45150,45100,45150,45100,188
20230628,123300,3355331150,45150,45200,45200,45100,1284
20230628,123200,3297386200,45200,45150,45200,45150,39
20230628,123100,3295625300,45150,45200,45200,45150,45
20230628,123000,3293592150,45200,45150,45200,45150,9
20230628,122900,3293185450,45150,45150,45200,45150,47
20230628,122800,3291062750,45150,45150,45150,45100,50
20230628,122700,3288805300,45150,45150,45200,45100,195
20230628,122600,3280003550,45150,45100,45150,45100,250
20230628,122500,3268718300,45100,45100,45150,45050,469
20230628,122400,3247568650,45150,45150,45150,45100,224
20230628,122300,3237455100,45150,45150,45150,45100,335
20230628,122200,3222342350,45150,45200,45200,45150,209
20230628,122100,3212901500,45250,45250,45250,45250,1
20230628,122000,3212856250,45200,45200,45250,45200,39
20230628,121900,3211092300,45200,45200,45200,45200,307
20230628,121800,3197215900,45250,45200,45250,45200,30
20230628,121700,3195859200,45200,45250,45250,45200,243
20230628,121600,3184867550,45300,45300,45300,45300,29
20230628,121500,3183553850,45250,45250,45250,45250,49
20230628,121400,3181336600,45250,45300,45300,45250,25
20230628,121300,3180204600,45300,45300,45300,45250,13
20230628,121200,3179615750,45250,45250,45300,45250,73
20230628,121100,3176311000,45250,45250,45250,45250,13
20230628,121000,3175722750,45300,45250,45300,45250,32
20230628,120900,3174273550,45300,45350,45350,45250,515
20230628,120800,3150936300,45350,45350,45350,45350,65
20230628,120700,3147988550,45400,45350,45400,45350,48
20230628,120600,3145811200,45400,45350,45400,45350,124
20230628,120500,3140183100,45400,45350,45400,45350,287
20230628,120400,3127158000,45350,45350,45350,45350,62
20230628,120300,3124346300,45400,45400,45400,45350,31
20230628,120200,3122939600,45400,45350,45400,45350,72
20230628,120100,3119673850,45350,45450,45450,45300,260
20230628,120000,3107878150,45400,45300,45400,45250,283
20230628,115900,3095052150,45300,45300,45350,45250,57
20230628,115800,3092469900,45300,45250,45300,45250,78
20230628,115700,3088938900,45300,45300,45300,45250,366
20230628,115600,3072364150,45300,45350,45350,45300,72
20230628,115500,3069099350,45300,45250,45300,45250,210
20230628,115400,3059586850,45250,45250,45300,45250,604
20230628,115300,3032255550,45250,45350,45350,45250,288
20230628,115200,3019220300,45350,45250,45350,45250,370
20230628,115100,3002459500,45300,45250,45300,45250,81
20230628,115000,2998793900,45300,45250,45300,45250,20
20230628,114900,2997887950,45300,45300,45300,45250,101
20230628,114800,2993313400,45300,45250,45300,45250,39
20230628,114700,2991547050,45300,45300,45300,45300,5
20230628,114600,2991320550,45300,45250,45300,45200,252
20230628,114500,2979917600,45200,45300,45300,45200,304
20230628,114400,2966170000,45300,45300,45300,45250,31
20230628,114300,2964765750,45300,45250,45300,45250,28
20230628,114200,2963498200,45300,45300,45300,45250,103
20230628,114100,2958832750,45300,45250,45300,45250,20
20230628,114000,2957926850,45250,45300,45300,45250,37
20230628,113900,2956251600,45300,45250,45300,45250,19
20230628,113800,2955391050,45300,45300,45350,45300,69
20230628,113700,2952264800,45350,45250,45350,45150,337
20230628,113600,2937030450,45350,45200,45350,45200,576
20230628,113500,2910984000,45200,45150,45200,45150,145
20230628,113400,2904432450,45200,45200,45200,45150,26
20230628,113300,2903257750,45200,45150,45200,45150,31
20230628,113200,2901857150,45150,45200,45200,45150,24
20230628,113100,2900773250,45150,45200,45200,45150,81
20230628,113000,2897115100,45200,45150,45200,45150,23
20230628,112900,2896075600,45150,45100,45200,45100,520
20230628,112800,2872609250,45150,45100,45150,45100,16
20230628,112700,2871887350,45150,45100,45150,45100,27
20230628,112600,2870668450,45150,45200,45200,45100,233
20230628,112500,2860149050,45150,45200,45200,45150,20
20230628,112400,2859245150,45200,45200,45200,45150,34
20230628,112300,2857709700,45200,45200,45200,45200,30
20230628,112200,2856353700,45200,45200,45200,45150,36
20230628,112100,2854727950,45150,45200,45200,45100,327
20230628,112000,2839967750,45200,45150,45200,45150,62
20230628,111900,2837168050,45150,45200,45200,45150,86
20230628,111800,2833283400,45200,45150,45200,45150,26
20230628,111700,2832109100,45200,45100,45200,45100,729
20230628,111600,2799219350,45100,45100,45100,45050,48
20230628,111500,2797055450,45050,45050,45100,45000,488
20230628,111400,2775082600,45100,45050,45100,45050,280
20230628,111300,2762467550,45100,45050,45100,45000,1477
20230628,111200,2695939300,45100,45100,45100,45050,210
20230628,111100,2686471450,45100,45100,45100,45050,119
20230628,111000,2681105050,45100,45050,45100,45050,161
20230628,110900,2673844800,45100,45100,45150,45100,57
20230628,110800,2671273850,45100,45100,45100,45100,406
20230628,110700,2652963250,45100,45100,45150,45100,228
20230628,110600,2642680150,45100,45150,45150,45100,32
20230628,110500,2641235850,45150,45150,45150,45100,301
20230628,110400,2627658650,45150,45150,45150,45100,52
20230628,110300,2625311950,45150,45100,45150,45100,115
20230628,110200,2620122500,45150,45150,45150,45100,31
20230628,110100,2618723250,45100,45100,45150,45100,694
20230628,110000,2587397200,45150,45150,45150,45100,55
20230628,105900,2584914000,45100,45100,45150,45100,153
20230628,105800,2578012600,45100,45100,45150,45100,87
20230628,105700,2574085550,45100,45150,45200,45100,976
20230628,105600,2530036400,45200,45200,45200,45150,1171
20230628,105500,2477129200,45250,45300,45300,45250,1148
20230628,105400,2425181700,45300,45300,45300,45250,24
20230628,105300,2424094550,45300,45350,45350,45250,448
20230628,105200,2403805050,45300,45300,45350,45300,10
20230628,105100,2403351700,45300,45350,45350,45300,44
20230628,105000,2401356850,45350,45350,45350,45300,27
20230628,104900,2400133450,45300,45200,45300,45200,1843
20230628,104800,2316732650,45250,45200,45250,45200,176
20230628,104700,2308777050,45200,45250,45250,45200,222
20230628,104600,2298736150,45250,45250,45250,45200,597
20230628,104500,2271751150,45200,45250,45250,45200,24
20230628,104400,2270665250,45200,45250,45250,45200,148
20230628,104300,2263971350,45250,45250,45250,45200,25
20230628,104200,2262840150,45200,45200,45250,45150,288
20230628,104100,2249822200,45200,45250,45250,45150,614
20230628,104000,2222069950,45250,45250,45250,45200,694
20230628,103900,2190673850,45300,45300,45350,45250,682
20230628,103800,2159779650,45350,45300,45350,45300,43
20230628,103700,2157830800,45300,45350,45350,45300,94
20230628,103600,2153571650,45350,45350,45350,45350,1183
20230628,103500,2099922600,45350,45400,45450,45350,698
20230628,103400,2068242900,45400,45550,45550,45400,694
20230628,103300,2036697650,45550,45500,45550,45450,306
20230628,103200,2022773600,45500,45450,45500,45450,65
20230628,103100,2019817350,45450,45500,45500,45450,249
20230628,103000,2008489800,45500,45500,45550,45500,39
20230628,102900,2006714300,45550,45400,45550,45400,241
20230628,102800,1995757850,45450,45450,45450,45400,213
20230628,102700,1986079150,45400,45400,45450,45400,27
20230628,102600,1984852950,45450,45400,45450,45400,71
20230628,102500,1981629100,45400,45350,45400,45350,1816
20230628,102400,1899183250,45400,45350,45400,45350,15
20230628,102300,1898502450,45350,45400,45400,45350,198
20230628,102200,1889514800,45400,45400,45400,45350,255
20230628,102100,1877942250,45400,45350,45400,45350,114
20230628,102000,1872770400,45400,45400,45400,45350,230
20230628,101900,1862333400,45400,45400,45400,45400,29
20230628,101800,1861016800,45400,45400,45450,45350,285
20230628,101700,1848089150,45400,45400,45450,45400,476
20230628,101600,1826478100,45350,45400,45400,45350,272
20230628,101500,1814129350,45400,45450,45450,45400,75
20230628,101400,1810723250,45450,45400,45450,45400,176
20230628,101300,1802732050,45400,45450,45450,45400,127
20230628,101200,1796964900,45400,45450,45450,45400,103
20230628,101100,1792283700,45450,45450,45450,45400,113
20230628,101000,1787152000,45450,45450,45450,45400,352
20230628,100900,1771154500,45500,45450,45500,45450,21
20230628,100800,1770200000,45500,45450,45500,45450,23
20230628,100700,1769153550,45500,45550,45550,45500,542
20230628,100600,1744485050,45550,45550,45600,45550,379
20230628,100500,1727221050,45550,45500,45550,45500,26
20230628,100400,1726037750,45550,45550,45550,45500,41
20230628,100300,1724170250,45550,45500,45550,45500,129
20230628,100200,1718300550,45550,45500,45550,45500,101
20230628,100100,1713703450,45500,45550,45550,45500,83
20230628,100000,1709926800,45550,45550,45550,45550,119
20230628,095900,1704506350,45550,45550,45550,45500,169
20230628,095800,1696813700,45550,45500,45550,45500,342
20230628,095700,1681248850,45500,45550,45550,45500,175
20230628,095600,1673281050,45550,45600,45600,45550,553
20230628,095500,1648091450,45600,45600,45600,45550,56
20230628,095400,1645538900,45600,45700,45700,45600,737
20230628,095300,1611914550,45750,45750,45750,45700,323
20230628,095200,1597147850,45750,45800,45800,45750,83
20230628,095100,1593349000,45800,45850,45850,45800,114
20230628,095000,1588123700,45900,45900,45900,45900,36
20230628,094900,1586471300,45950,45900,45950,45900,51
20230628,094800,1584128350,45900,45850,45900,45800,538
20230628,094700,1559444100,45850,45900,45900,45850,14
20230628,094600,1558801700,45900,45850,45900,45850,412
20230628,094500,1539908350,45800,45750,45800,45750,42
20230628,094400,1537984800,45850,45800,45850,45800,224
20230628,094300,1527725300,45750,45800,45800,45700,169
20230628,094200,1519996250,45800,45750,45800,45750,241
20230628,094100,1508965450,45750,45800,45800,45750,112
20230628,094000,1503836350,45800,45850,45850,45800,385
20230628,093900,1486201950,45900,45900,45950,45900,288
20230628,093800,1472982250,45950,45950,45950,45900,126
20230628,093700,1467192600,45950,45950,45950,45950,20
20230628,093600,1466273600,45950,45700,45950,45700,1167
20230628,093500,1412796600,45700,45700,45750,45550,1016
20230628,093400,1366445050,45750,45800,45800,45750,221
20230628,093300,1356333350,45800,45800,45850,45750,308
20230628,093200,1342232000,45800,45800,45850,45800,373
20230628,093100,1325139400,45800,45650,45800,45650,371
20230628,093000,1308183350,45650,45800,45800,45650,1860
20230628,092900,1223196950,45750,45750,45750,45750,42
20230628,092800,1221275450,45800,45800,45800,45700,864
20230628,092700,1181737050,45850,45750,45850,45700,304
20230628,092600,1167822850,45750,45750,45850,45750,421
20230628,092500,1148560900,45750,45800,45800,45600,2178
20230628,092400,1049015850,45800,45850,45900,45800,127
20230628,092300,1043192400,45900,45850,45900,45850,306
20230628,092200,1029162250,45850,45700,45900,45700,415
20230628,092100,1010142700,45700,45900,45950,45700,1009
20230628,092000,963888550,45900,46100,46100,45900,942
20230628,091900,920555050,46150,46300,46300,46150,819
20230628,091800,882727000,46300,46350,46350,46250,396
20230628,091700,864392700,46350,46350,46400,46250,669
20230628,091600,833383350,46350,46400,46400,46250,468
20230628,091500,811708600,46400,46400,46400,46350,438
20230628,091400,791392950,46400,46400,46400,46300,468
20230628,091300,769690850,46300,46400,46400,46200,1707
20230628,091200,690654700,46400,46400,46400,46300,533
20230628,091100,665939600,46400,46250,46400,46200,1136
20230628,091000,613347050,46250,46200,46300,46150,1698
20230628,090900,534800750,46200,46200,46250,46100,896
20230628,090800,493448950,46200,46200,46300,46150,407
20230628,090700,474643900,46200,46200,46300,46200,613
20230628,090600,446296500,46200,46250,46300,46200,1539
20230628,090500,375090300,46200,45950,46250,45900,2146
20230628,090400,276335050,45900,45800,46000,45800,385
20230628,090300,258640200,45800,46000,46000,45750,1798
20230628,090200,176070650,46000,45750,46000,45750,498
20230628,090100,153246100,45850,46200,46450,45800,2823
20230628,090000,23083950,46200,46050,46200,46050,501