KissMeData/393890/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,204900,22021206700,72000,72000,72000,72000,6893
20230628,204800,22021206700,72000,72000,72000,72000,0
20230628,204700,22021206700,72000,72000,72000,72000,0
20230628,204600,22021206700,72000,72000,72000,72000,0
20230628,204500,22021206700,72000,72000,72000,72000,0
20230628,204400,22021206700,72000,72000,72000,72000,0
20230628,204300,22021206700,72000,72000,72000,72000,0
20230628,204200,22021206700,72000,72000,72000,72000,0
20230628,204100,22021206700,72000,72000,72000,72000,0
20230628,204000,22021206700,72000,72000,72000,72000,0
20230628,203900,22021206700,72000,72000,72000,72000,0
20230628,203800,22021206700,72000,72000,72000,72000,0
20230628,203700,22021206700,72000,72000,72000,72000,0
20230628,203600,22021206700,72000,72000,72000,72000,0
20230628,203500,22021206700,72000,72000,72000,72000,0
20230628,203400,22021206700,72000,72000,72000,72000,0
20230628,203300,22021206700,72000,72000,72000,72000,0
20230628,203200,22021206700,72000,72000,72000,72000,0
20230628,203100,22021206700,72000,72000,72000,72000,0
20230628,203000,22021206700,72000,72000,72000,72000,0
20230628,202900,22021206700,72000,72000,72000,72000,0
20230628,202800,22021206700,72000,72000,72000,72000,0
20230628,202700,22021206700,72000,72000,72000,72000,0
20230628,202600,22021206700,72000,72000,72000,72000,0
20230628,202500,22021206700,72000,72000,72000,72000,0
20230628,202400,22021206700,72000,72000,72000,72000,0
20230628,202300,22021206700,72000,72000,72000,72000,0
20230628,202200,22021206700,72000,72000,72000,72000,0
20230628,202100,22021206700,72000,72000,72000,72000,0
20230628,202000,22021206700,72000,72000,72000,72000,0
20230628,201900,22021206700,72000,72000,72000,72000,6893
20230628,201800,22021206700,72000,72000,72000,72000,0
20230628,201700,22021206700,72000,72000,72000,72000,0
20230628,201600,22021206700,72000,72000,72000,72000,0
20230628,201500,22021206700,72000,72000,72000,72000,0
20230628,201400,22021206700,72000,72000,72000,72000,0
20230628,201300,22021206700,72000,72000,72000,72000,0
20230628,201200,22021206700,72000,72000,72000,72000,0
20230628,201100,22021206700,72000,72000,72000,72000,0
20230628,201000,22021206700,72000,72000,72000,72000,0
20230628,200900,22021206700,72000,72000,72000,72000,0
20230628,200800,22021206700,72000,72000,72000,72000,0
20230628,200700,22021206700,72000,72000,72000,72000,0
20230628,200600,22021206700,72000,72000,72000,72000,0
20230628,200500,22021206700,72000,72000,72000,72000,0
20230628,200400,22021206700,72000,72000,72000,72000,0
20230628,200300,22021206700,72000,72000,72000,72000,0
20230628,200200,22021206700,72000,72000,72000,72000,0
20230628,200100,22021206700,72000,72000,72000,72000,0
20230628,200000,22021206700,72000,72000,72000,72000,0
20230628,195900,22021206700,72000,72000,72000,72000,0
20230628,195800,22021206700,72000,72000,72000,72000,0
20230628,195700,22021206700,72000,72000,72000,72000,0
20230628,195600,22021206700,72000,72000,72000,72000,0
20230628,195500,22021206700,72000,72000,72000,72000,0
20230628,195400,22021206700,72000,72000,72000,72000,0
20230628,195300,22021206700,72000,72000,72000,72000,0
20230628,195200,22021206700,72000,72000,72000,72000,0
20230628,195100,22021206700,72000,72000,72000,72000,0
20230628,195000,22021206700,72000,72000,72000,72000,0
20230628,194900,22021206700,72000,72000,72000,72000,6893
20230628,194800,22021206700,72000,72000,72000,72000,0
20230628,194700,22021206700,72000,72000,72000,72000,0
20230628,194600,22021206700,72000,72000,72000,72000,0
20230628,194500,22021206700,72000,72000,72000,72000,0
20230628,194400,22021206700,72000,72000,72000,72000,0
20230628,194300,22021206700,72000,72000,72000,72000,0
20230628,194200,22021206700,72000,72000,72000,72000,0
20230628,194100,22021206700,72000,72000,72000,72000,0
20230628,194000,22021206700,72000,72000,72000,72000,0
20230628,193900,22021206700,72000,72000,72000,72000,0
20230628,193800,22021206700,72000,72000,72000,72000,0
20230628,193700,22021206700,72000,72000,72000,72000,0
20230628,193600,22021206700,72000,72000,72000,72000,0
20230628,193500,22021206700,72000,72000,72000,72000,0
20230628,193400,22021206700,72000,72000,72000,72000,0
20230628,193300,22021206700,72000,72000,72000,72000,0
20230628,193200,22021206700,72000,72000,72000,72000,0
20230628,193100,22021206700,72000,72000,72000,72000,0
20230628,193000,22021206700,72000,72000,72000,72000,0
20230628,192900,22021206700,72000,72000,72000,72000,0
20230628,192800,22021206700,72000,72000,72000,72000,0
20230628,192700,22021206700,72000,72000,72000,72000,0
20230628,192600,22021206700,72000,72000,72000,72000,0
20230628,192500,22021206700,72000,72000,72000,72000,0
20230628,192400,22021206700,72000,72000,72000,72000,0
20230628,192300,22021206700,72000,72000,72000,72000,0
20230628,192200,22021206700,72000,72000,72000,72000,0
20230628,192100,22021206700,72000,72000,72000,72000,0
20230628,192000,22021206700,72000,72000,72000,72000,0
20230628,191900,22021206700,72000,72000,72000,72000,6893
20230628,191800,22021206700,72000,72000,72000,72000,0
20230628,191700,22021206700,72000,72000,72000,72000,0
20230628,191600,22021206700,72000,72000,72000,72000,0
20230628,191500,22021206700,72000,72000,72000,72000,0
20230628,191400,22021206700,72000,72000,72000,72000,0
20230628,191300,22021206700,72000,72000,72000,72000,0
20230628,191200,22021206700,72000,72000,72000,72000,0
20230628,191100,22021206700,72000,72000,72000,72000,0
20230628,191000,22021206700,72000,72000,72000,72000,0
20230628,190900,22021206700,72000,72000,72000,72000,0
20230628,190800,22021206700,72000,72000,72000,72000,0
20230628,190700,22021206700,72000,72000,72000,72000,0
20230628,190600,22021206700,72000,72000,72000,72000,0
20230628,190500,22021206700,72000,72000,72000,72000,0
20230628,190400,22021206700,72000,72000,72000,72000,0
20230628,190300,22021206700,72000,72000,72000,72000,0
20230628,190200,22021206700,72000,72000,72000,72000,0
20230628,190100,22021206700,72000,72000,72000,72000,0
20230628,190000,22021206700,72000,72000,72000,72000,0
20230628,185900,22021206700,72000,72000,72000,72000,0
20230628,185800,22021206700,72000,72000,72000,72000,0
20230628,185700,22021206700,72000,72000,72000,72000,0
20230628,185600,22021206700,72000,72000,72000,72000,0
20230628,185500,22021206700,72000,72000,72000,72000,0
20230628,185400,22021206700,72000,72000,72000,72000,0
20230628,185300,22021206700,72000,72000,72000,72000,0
20230628,185200,22021206700,72000,72000,72000,72000,0
20230628,185100,22021206700,72000,72000,72000,72000,0
20230628,185000,22021206700,72000,72000,72000,72000,0
20230628,184900,22021206700,72000,72000,72000,72000,6893
20230628,184800,22021206700,72000,72000,72000,72000,0
20230628,184700,22021206700,72000,72000,72000,72000,0
20230628,184600,22021206700,72000,72000,72000,72000,0
20230628,184500,22021206700,72000,72000,72000,72000,0
20230628,184400,22021206700,72000,72000,72000,72000,0
20230628,184300,22021206700,72000,72000,72000,72000,0
20230628,184200,22021206700,72000,72000,72000,72000,0
20230628,184100,22021206700,72000,72000,72000,72000,0
20230628,184000,22021206700,72000,72000,72000,72000,0
20230628,183900,22021206700,72000,72000,72000,72000,0
20230628,183800,22021206700,72000,72000,72000,72000,0
20230628,183700,22021206700,72000,72000,72000,72000,0
20230628,183600,22021206700,72000,72000,72000,72000,0
20230628,183500,22021206700,72000,72000,72000,72000,0
20230628,183400,22021206700,72000,72000,72000,72000,0
20230628,183300,22021206700,72000,72000,72000,72000,0
20230628,183200,22021206700,72000,72000,72000,72000,0
20230628,183100,22021206700,72000,72000,72000,72000,0
20230628,183000,22021206700,72000,72000,72000,72000,0
20230628,182900,22021206700,72000,72000,72000,72000,0
20230628,182800,22021206700,72000,72000,72000,72000,0
20230628,182700,22021206700,72000,72000,72000,72000,0
20230628,182600,22021206700,72000,72000,72000,72000,0
20230628,182500,22021206700,72000,72000,72000,72000,0
20230628,182400,22021206700,72000,72000,72000,72000,0
20230628,182300,22021206700,72000,72000,72000,72000,0
20230628,182200,22021206700,72000,72000,72000,72000,0
20230628,182100,22021206700,72000,72000,72000,72000,0
20230628,182000,22021206700,72000,72000,72000,72000,0
20230628,181900,22021206700,72000,72000,72000,72000,6893
20230628,181800,22021206700,72000,72000,72000,72000,0
20230628,181700,22021206700,72000,72000,72000,72000,0
20230628,181600,22021206700,72000,72000,72000,72000,0
20230628,181500,22021206700,72000,72000,72000,72000,0
20230628,181400,22021206700,72000,72000,72000,72000,0
20230628,181300,22021206700,72000,72000,72000,72000,0
20230628,181200,22021206700,72000,72000,72000,72000,0
20230628,181100,22021206700,72000,72000,72000,72000,0
20230628,181000,22021206700,72000,72000,72000,72000,0
20230628,180900,22021206700,72000,72000,72000,72000,0
20230628,180800,22021206700,72000,72000,72000,72000,0
20230628,180700,22021206700,72000,72000,72000,72000,0
20230628,180600,22021206700,72000,72000,72000,72000,0
20230628,180500,22021206700,72000,72000,72000,72000,0
20230628,180400,22021206700,72000,72000,72000,72000,0
20230628,180300,22021206700,72000,72000,72000,72000,0
20230628,180200,22021206700,72000,72000,72000,72000,0
20230628,180100,22021206700,72000,72000,72000,72000,0
20230628,180000,22021206700,72000,72000,72000,72000,0
20230628,175900,22021206700,72000,72000,72000,72000,0
20230628,175800,22021206700,72000,72000,72000,72000,0
20230628,175700,22021206700,72000,72000,72000,72000,0
20230628,175600,22021206700,72000,72000,72000,72000,0
20230628,175500,22021206700,72000,72000,72000,72000,0
20230628,175400,22021206700,72000,72000,72000,72000,0
20230628,175300,22021206700,72000,72000,72000,72000,0
20230628,175200,22021206700,72000,72000,72000,72000,0
20230628,175100,22021206700,72000,72000,72000,72000,0
20230628,175000,22021206700,72000,72000,72000,72000,0
20230628,174900,22021206700,72000,72000,72000,72000,6893
20230628,174800,22021206700,72000,72000,72000,72000,0
20230628,174700,22021206700,72000,72000,72000,72000,0
20230628,174600,22021206700,72000,72000,72000,72000,0
20230628,174500,22021206700,72000,72000,72000,72000,0
20230628,174400,22021206700,72000,72000,72000,72000,0
20230628,174300,22021206700,72000,72000,72000,72000,0
20230628,174200,22021206700,72000,72000,72000,72000,0
20230628,174100,22021206700,72000,72000,72000,72000,0
20230628,174000,22021206700,72000,72000,72000,72000,0
20230628,173900,22021206700,72000,72000,72000,72000,0
20230628,173800,22021206700,72000,72000,72000,72000,0
20230628,173700,22021206700,72000,72000,72000,72000,0
20230628,173600,22021206700,72000,72000,72000,72000,0
20230628,173500,22021206700,72000,72000,72000,72000,0
20230628,173400,22021206700,72000,72000,72000,72000,0
20230628,173300,22021206700,72000,72000,72000,72000,0
20230628,173200,22021206700,72000,72000,72000,72000,0
20230628,173100,22021206700,72000,72000,72000,72000,0
20230628,173000,22021206700,72000,72000,72000,72000,0
20230628,172900,22021206700,72000,72000,72000,72000,0
20230628,172800,22021206700,72000,72000,72000,72000,0
20230628,172700,22021206700,72000,72000,72000,72000,0
20230628,172600,22021206700,72000,72000,72000,72000,0
20230628,172500,22021206700,72000,72000,72000,72000,0
20230628,172400,22021206700,72000,72000,72000,72000,0
20230628,172300,22021206700,72000,72000,72000,72000,0
20230628,172200,22021206700,72000,72000,72000,72000,0
20230628,172100,22021206700,72000,72000,72000,72000,0
20230628,172000,22021206700,72000,72000,72000,72000,0
20230628,171900,22021206700,72000,72000,72000,72000,6893
20230628,171800,22021206700,72000,72000,72000,72000,0
20230628,171700,22021206700,72000,72000,72000,72000,0
20230628,171600,22021206700,72000,72000,72000,72000,0
20230628,171500,22021206700,72000,72000,72000,72000,0
20230628,171400,22021206700,72000,72000,72000,72000,0
20230628,171300,22021206700,72000,72000,72000,72000,0
20230628,171200,22021206700,72000,72000,72000,72000,0
20230628,171100,22021206700,72000,72000,72000,72000,0
20230628,171000,22021206700,72000,72000,72000,72000,0
20230628,170900,22021206700,72000,72000,72000,72000,0
20230628,170800,22021206700,72000,72000,72000,72000,0
20230628,170700,22021206700,72000,72000,72000,72000,0
20230628,170600,22021206700,72000,72000,72000,72000,0
20230628,170500,22021206700,72000,72000,72000,72000,0
20230628,170400,22021206700,72000,72000,72000,72000,0
20230628,170300,22021206700,72000,72000,72000,72000,0
20230628,170200,22021206700,72000,72000,72000,72000,0
20230628,170100,22021206700,72000,72000,72000,72000,0
20230628,170000,22021206700,72000,72000,72000,72000,0
20230628,165900,22021206700,72000,72000,72000,72000,0
20230628,165800,22021206700,72000,72000,72000,72000,0
20230628,165700,22021206700,72000,72000,72000,72000,0
20230628,165600,22021206700,72000,72000,72000,72000,0
20230628,165500,22021206700,72000,72000,72000,72000,0
20230628,165400,22021206700,72000,72000,72000,72000,0
20230628,165300,22021206700,72000,72000,72000,72000,0
20230628,165200,22021206700,72000,72000,72000,72000,0
20230628,165100,22021206700,72000,72000,72000,72000,0
20230628,165000,22021206700,72000,72000,72000,72000,0
20230628,164900,22021206700,72000,72000,72000,72000,6893
20230628,164800,22021206700,72000,72000,72000,72000,0
20230628,164700,22021206700,72000,72000,72000,72000,0
20230628,164600,22021206700,72000,72000,72000,72000,0
20230628,164500,22021206700,72000,72000,72000,72000,0
20230628,164400,22021206700,72000,72000,72000,72000,0
20230628,164300,22021206700,72000,72000,72000,72000,0
20230628,164200,22021206700,72000,72000,72000,72000,0
20230628,164100,22021206700,72000,72000,72000,72000,0
20230628,164000,22021206700,72000,72000,72000,72000,0
20230628,163900,22021206700,72000,72000,72000,72000,0
20230628,163800,22021206700,72000,72000,72000,72000,0
20230628,163700,22021206700,72000,72000,72000,72000,0
20230628,163600,22021206700,72000,72000,72000,72000,0
20230628,163500,22021206700,72000,72000,72000,72000,0
20230628,163400,22021206700,72000,72000,72000,72000,0
20230628,163300,22021206700,72000,72000,72000,72000,0
20230628,163200,22021206700,72000,72000,72000,72000,0
20230628,163100,22021206700,72000,72000,72000,72000,0
20230628,163000,22021206700,72000,72000,72000,72000,0
20230628,162900,22021206700,72000,72000,72000,72000,0
20230628,162800,22021206700,72000,72000,72000,72000,0
20230628,162700,22021206700,72000,72000,72000,72000,0
20230628,162600,22021206700,72000,72000,72000,72000,0
20230628,162500,22021206700,72000,72000,72000,72000,0
20230628,162400,22021206700,72000,72000,72000,72000,0
20230628,162300,22021206700,72000,72000,72000,72000,0
20230628,162200,22021206700,72000,72000,72000,72000,0
20230628,162100,22021206700,72000,72000,72000,72000,0
20230628,162000,22021206700,72000,72000,72000,72000,0
20230628,161900,22021206700,72000,72000,72000,72000,6893
20230628,161800,22021206700,72000,72000,72000,72000,0
20230628,161700,22021206700,72000,72000,72000,72000,0
20230628,161600,22021206700,72000,72000,72000,72000,0
20230628,161500,22021206700,72000,72000,72000,72000,0
20230628,161400,22021206700,72000,72000,72000,72000,0
20230628,161300,22021206700,72000,72000,72000,72000,0
20230628,161200,22021206700,72000,72000,72000,72000,0
20230628,161100,22021206700,72000,72000,72000,72000,0
20230628,161000,22021206700,72000,72000,72000,72000,0
20230628,160900,22021206700,72000,72000,72000,72000,0
20230628,160800,22021206700,72000,72000,72000,72000,0
20230628,160700,22021206700,72000,72000,72000,72000,0
20230628,160600,22021206700,72000,72000,72000,72000,0
20230628,160500,22021206700,72000,72000,72000,72000,0
20230628,160400,22021206700,72000,72000,72000,72000,0
20230628,160300,22021206700,72000,72000,72000,72000,0
20230628,160200,22021206700,72000,72000,72000,72000,0
20230628,160100,22021206700,72000,72000,72000,72000,0
20230628,160000,22021206700,72000,72000,72000,72000,0
20230628,155900,22021206700,72000,72000,72000,72000,0
20230628,155800,22021206700,72000,72000,72000,72000,0
20230628,155700,22021206700,72000,72000,72000,72000,0
20230628,155600,22021206700,72000,72000,72000,72000,0
20230628,155500,22021206700,72000,72000,72000,72000,0
20230628,155400,22021206700,72000,72000,72000,72000,0
20230628,155300,22021206700,72000,72000,72000,72000,0
20230628,155200,22021206700,72000,72000,72000,72000,0
20230628,155100,22021206700,72000,72000,72000,72000,0
20230628,155000,22021206700,72000,72000,72000,72000,0
20230628,154900,22021206700,72000,72000,72000,72000,6893
20230628,154800,22021206700,72000,72000,72000,72000,0
20230628,154700,22021206700,72000,72000,72000,72000,0
20230628,154600,22021206700,72000,72000,72000,72000,0
20230628,154500,22021206700,72000,72000,72000,72000,0
20230628,154400,22021206700,72000,72000,72000,72000,0
20230628,154300,22021206700,72000,72000,72000,72000,0
20230628,154200,22021206700,72000,72000,72000,72000,0
20230628,154100,22021206700,72000,72000,72000,72000,0
20230628,154000,22021206700,72000,72000,72000,72000,0
20230628,153900,22021206700,72000,72000,72000,72000,0
20230628,153800,22021206700,72000,72000,72000,72000,0
20230628,153700,22021206700,72000,72000,72000,72000,0
20230628,153600,22021206700,72000,72000,72000,72000,0
20230628,153500,22021206700,72000,72000,72000,72000,0
20230628,153400,22021206700,72000,72000,72000,72000,0
20230628,153300,22021206700,72000,72000,72000,72000,0
20230628,153200,22021206700,72000,72000,72000,72000,0
20230628,153100,22021206700,72000,72000,72000,72000,0
20230628,153000,22021206700,72000,72000,72000,72000,6893
20230628,152900,21524910700,71300,71300,71300,71300,0
20230628,152800,21524910700,71300,71300,71300,71300,0
20230628,152700,21524910700,71300,71300,71300,71300,0
20230628,152600,21524910700,71300,71300,71300,71300,0
20230628,152500,21524910700,71300,71300,71300,71300,0
20230628,152400,21524910700,71300,71300,71300,71300,0
20230628,152300,21524910700,71300,71300,71300,71300,0
20230628,152200,21524910700,71300,71300,71300,71300,0
20230628,152100,21524910700,71300,71300,71300,71300,0
20230628,152000,21524910700,71300,71300,71300,71300,0
20230628,151900,21524910700,71300,71800,72100,71200,4722
20230628,151800,21187773100,71800,72100,72200,71600,453
20230628,151700,21155162200,72000,72100,72200,71500,1091
20230628,151600,21076668400,72000,71900,72100,71500,918
20230628,151500,21010665900,71900,71800,72000,71400,3579
20230628,151400,20754501800,71800,72200,72300,71700,695
20230628,151300,20704540900,72300,72400,72400,71700,3883
20230628,151200,20424387700,72400,72000,72400,71900,847
20230628,151100,20363249100,72000,71800,72100,71600,2169
20230628,151000,20207480100,71800,72000,72100,71700,1132
20230628,150900,20126075700,71900,72100,72300,71900,1723
20230628,150800,20002009400,72100,72200,72300,72000,863
20230628,150700,19939764900,72300,72200,72400,72100,586
20230628,150600,19897439300,72100,72400,72400,72100,807
20230628,150500,19839099600,72400,72200,72400,72100,562
20230628,150400,19798485800,72100,72300,72500,72100,637
20230628,150300,19752439400,72200,72300,72400,72100,477
20230628,150200,19717992400,72300,72300,72500,72100,909
20230628,150100,19652279200,72200,72400,72400,72200,801
20230628,150000,19594351500,72400,72300,72500,72100,718
20230628,145900,19542411800,72200,72100,72500,72100,517
20230628,145800,19505088300,72100,72200,72400,72000,854
20230628,145700,19443442100,72200,72400,72500,72100,671
20230628,145600,19394925500,72400,72300,72500,72100,888
20230628,145500,19330761400,72300,72200,72600,72100,937
20230628,145400,19262932500,72200,72500,72800,72200,1519
20230628,145300,19152845500,72400,72600,72700,72400,752
20230628,145200,19098282900,72600,72900,72900,72500,1126
20230628,145100,19016517700,72800,72800,72900,72600,923
20230628,145000,18949347200,72800,72900,72900,72500,856
20230628,144900,18887084000,72900,72700,73000,72500,954
20230628,144800,18817621000,72700,72700,72900,72600,1062
20230628,144700,18740299900,72800,72900,72900,72600,1002
20230628,144600,18667407400,72800,72800,72900,72700,666
20230628,144500,18618932000,72800,72700,72900,72600,900
20230628,144400,18553475400,72700,72700,72900,72600,975
20230628,144300,18482495700,72700,72800,72900,72500,1498
20230628,144200,18373556400,72800,72800,73000,72600,678
20230628,144100,18324198800,72800,73000,73000,72700,994
20230628,144000,18251787000,73000,72900,73000,72700,848
20230628,143900,18190020400,72800,72800,73000,72700,690
20230628,143800,18139738500,72900,72800,72900,72700,849
20230628,143700,18077891100,72900,72900,72900,72700,854
20230628,143600,18015696700,72900,72900,72900,72800,773
20230628,143500,17959370500,72900,72700,72900,72700,825
20230628,143400,17899282400,72700,72900,72900,72700,664
20230628,143300,17850939900,72800,72700,73000,72700,808
20230628,143200,17792101300,72800,72900,72900,72700,535
20230628,143100,17753181600,72900,72900,72900,72700,704
20230628,143000,17701901300,72800,72900,72900,72700,675
20230628,142900,17652762200,72900,72900,72900,72700,586
20230628,142800,17610072700,72900,72800,72900,72800,654
20230628,142700,17562421400,72800,72800,72900,72700,577
20230628,142600,17520397900,72700,72900,72900,72700,736
20230628,142500,17466784000,72900,72900,73000,72700,725
20230628,142400,17413949000,72900,72900,73000,72800,795
20230628,142300,17355964700,73000,72900,73000,72700,750
20230628,142200,17301294300,72900,72700,73000,72700,723
20230628,142100,17248604100,72700,72900,72900,72700,355
20230628,142000,17222753100,72900,72800,72900,72700,1011
20230628,141900,17149151600,72900,73100,73100,72800,811
20230628,141800,17089993600,73000,72900,73100,72900,1032
20230628,141700,17014663000,72900,73100,73100,72900,574
20230628,141600,16972751500,73000,73100,73100,72800,729
20230628,141500,16919520200,73100,73000,73100,72800,1109
20230628,141400,16838600300,73000,72900,73000,72800,623
20230628,141300,16793155300,72900,72900,73000,72800,874
20230628,141200,16729420800,72800,72900,73000,72800,749
20230628,141100,16674804100,72900,72900,73000,72800,729
20230628,141000,16621615800,72900,73000,73000,72800,615
20230628,140900,16576782800,72900,73000,73000,72900,605
20230628,140800,16532643900,73000,73000,73000,72800,1214
20230628,140700,16444080000,72900,72900,72900,72700,532
20230628,140600,16405328200,72800,72900,72900,72800,732
20230628,140500,16351996500,73000,72900,73000,72800,1107
20230628,140400,16271304100,72900,72900,73000,72800,822
20230628,140300,16211384200,72900,73000,73000,72800,649
20230628,140200,16164060300,73000,73000,73000,72900,923
20230628,140100,16096711100,72900,73000,73000,72900,1018
20230628,140000,16022436200,72900,73000,73000,72900,1062
20230628,135900,15944946400,73000,73000,73000,72900,644
20230628,135800,15897963700,72900,72900,73000,72800,858
20230628,135700,15835369300,72900,73000,73000,72800,1048
20230628,135600,15758981100,73000,72900,73000,72900,1090
20230628,135500,15679463800,72900,72900,73000,72800,468
20230628,135400,15645353000,72900,72800,73000,72600,1462
20230628,135300,15538917000,72800,72700,72900,72700,686
20230628,135200,15488962500,72800,72800,73000,72700,786
20230628,135100,15431718900,72800,72900,73000,72800,739
20230628,135000,15377869300,72800,72700,72900,72600,744
20230628,134900,15323719500,72600,72900,72900,72600,784
20230628,134800,15266642400,72900,73000,73000,72700,529
20230628,134700,15228112100,72900,73000,73000,72800,1038
20230628,134600,15152435900,72900,72900,73000,72700,651
20230628,134500,15105017100,72900,72900,72900,72800,1344
20230628,134400,15007096300,72800,72900,72900,72700,380
20230628,134300,14979428400,72900,72800,72900,72700,1255
20230628,134200,14888079000,72800,72900,72900,72700,682
20230628,134100,14838397300,72900,72800,72900,72700,833
20230628,134000,14777749800,72800,72600,72900,72500,926
20230628,133900,14710315700,72600,72600,72800,72500,519
20230628,133800,14672607300,72700,72800,72800,72400,658
20230628,133700,14624773400,72800,72800,72800,72300,558
20230628,133600,14584246200,72800,72600,72800,72500,563
20230628,133500,14543332700,72600,72700,72800,72500,662
20230628,133400,14495199900,72600,72600,72800,72300,643
20230628,133300,14448534300,72500,72600,72800,72500,719
20230628,133200,14396249000,72600,72400,72700,72300,709
20230628,133100,14344800600,72500,72500,72700,72300,625
20230628,133000,14299476500,72400,72500,72700,72400,575
20230628,132900,14257748800,72500,72500,72700,72300,868
20230628,132800,14194773200,72500,72600,72700,72300,461
20230628,132700,14161337700,72600,72600,72700,72300,611
20230628,132600,14116996900,72600,72700,72800,72400,721
20230628,132500,14064704500,72800,72800,72800,72500,784
20230628,132400,14007686600,72800,72800,72800,72500,630
20230628,132300,13961913900,72700,72800,72800,72600,950
20230628,132200,13892799900,72800,72700,72800,72500,873
20230628,132100,13829312600,72600,72600,72800,72400,736
20230628,132000,13775900500,72600,72500,72600,72400,605
20230628,131900,13732025000,72500,72300,72500,72100,783
20230628,131800,13675306200,72300,72300,72400,72100,977
20230628,131700,13604683700,72300,72200,72400,72200,269
20230628,131600,13585230400,72200,72400,72500,72100,618
20230628,131500,13540538500,72300,72300,72400,72100,548
20230628,131400,13500930000,72300,72200,72300,72000,1022
20230628,131300,13427128200,72200,72300,72300,71900,343
20230628,131200,13402383100,72300,72200,72300,72000,1225
20230628,131100,13314016800,72200,72100,72300,72100,764
20230628,131000,13258817000,72300,72100,72400,72000,593
20230628,130900,13216005900,72100,72200,72400,72000,604
20230628,130800,13172383900,72200,72100,72300,72100,262
20230628,130700,13153463000,72100,72000,72300,71900,817
20230628,130600,13094570400,72000,72000,72100,72000,391
20230628,130500,13066395300,72000,72000,72100,71800,1562
20230628,130400,12954135100,72000,72200,72300,72000,561
20230628,130300,12913651500,72200,72100,72200,71900,356
20230628,130200,12888002300,72100,72100,72300,72000,616
20230628,130100,12843553900,72100,72400,72400,72100,304
20230628,130000,12821576600,72500,72100,72500,72100,582
20230628,125900,12779481200,72200,72200,72200,71900,992
20230628,125800,12707979000,72100,72100,72300,72100,421
20230628,125700,12677586300,72200,72200,72300,72100,273
20230628,125600,12657872800,72200,72300,72300,72000,2231
20230628,125500,12496835300,72300,72500,72500,72300,443
20230628,125400,12464764500,72400,72600,72600,72300,308
20230628,125300,12442469400,72500,72400,72600,72400,554
20230628,125200,12402308100,72500,72400,72500,72300,463
20230628,125100,12368776600,72500,72500,72500,72400,330
20230628,125000,12344856500,72500,72400,72700,72400,314
20230628,124900,12322070700,72700,72600,72700,72400,625
20230628,124800,12276711400,72600,72300,72700,72300,380
20230628,124700,12249149300,72400,72400,72500,72300,409
20230628,124600,12219537600,72300,72600,72800,72300,765
20230628,124500,12163992100,72700,72600,72800,72500,412
20230628,124400,12134040300,72500,72800,72800,72500,585
20230628,124300,12091558900,72800,72800,72900,72700,339
20230628,124200,12066868800,72900,72900,73000,72600,500
20230628,124100,12030437700,72900,73000,73000,72600,565
20230628,124000,11989295600,73100,73000,73200,72900,373
20230628,123900,11962026500,73000,73100,73200,72900,786
20230628,123800,11904579900,73100,73100,73200,72900,246
20230628,123700,11886590200,73000,73000,73100,73000,413
20230628,123600,11856413300,73100,73000,73100,73000,521
20230628,123500,11818353100,72900,72900,73100,72900,716
20230628,123400,11766098900,72900,72900,72900,72800,355
20230628,123300,11740220900,72900,72800,72900,72800,240
20230628,123200,11722729200,72800,72800,72900,72600,446
20230628,123100,11690252200,72700,72700,72900,72700,612
20230628,123000,11645674200,72700,72800,73000,72700,504
20230628,122900,11608977900,72700,72800,73000,72700,426
20230628,122800,11577942600,72800,72900,73000,72800,781
20230628,122700,11520976900,73000,73000,73100,72800,408
20230628,122600,11491203400,72900,72900,73000,72900,346
20230628,122500,11465955900,73000,73100,73200,73000,854
20230628,122400,11403521900,73100,73100,73200,73100,381
20230628,122300,11375644900,73100,73200,73200,73000,385
20230628,122200,11347493900,73100,73100,73200,73100,295
20230628,122100,11325902000,73200,73200,73200,73100,622
20230628,122000,11280382400,73200,73200,73200,72800,585
20230628,121900,11237638100,73200,73000,73200,72900,545
20230628,121800,11197824000,73000,73000,73100,73000,456
20230628,121700,11164498100,73000,72900,73100,72800,379
20230628,121600,11136829000,73000,72900,73000,72800,345
20230628,121500,11111651800,72900,73000,73100,72800,416
20230628,121400,11081310500,72900,73000,73100,72800,326
20230628,121300,11057512600,73000,72800,73100,72800,409
20230628,121200,11027669300,72800,73000,73000,72800,291
20230628,121100,11006457000,73000,73000,73000,72800,214
20230628,121000,10990839300,73000,72900,73100,72700,727
20230628,120900,10937809500,72800,73000,73000,72800,347
20230628,120800,10912489600,73000,72900,73000,72800,269
20230628,120700,10892879000,73000,72900,73000,72700,460
20230628,120600,10859333900,72800,72900,73000,72800,1589
20230628,120500,10743485000,73000,73000,73000,72900,381
20230628,120400,10715673900,73000,72900,73000,72800,472
20230628,120300,10681265900,72800,72900,72900,72800,617
20230628,120200,10636295400,72800,72900,72900,72700,219
20230628,120100,10620342100,72800,72900,72900,72600,393
20230628,120000,10591755800,72800,72800,72900,72600,561
20230628,115900,10550920300,72800,72800,72900,72700,345
20230628,115800,10525797400,72700,72800,72900,72600,270
20230628,115700,10506148800,72800,72800,72900,72700,257
20230628,115600,10487440500,72800,72900,72900,72600,574
20230628,115500,10445665800,72800,72700,72800,72600,487
20230628,115400,10410256600,72700,73000,73000,72700,229
20230628,115300,10393551800,72900,72900,72900,72700,313
20230628,115200,10370751900,72900,72800,73000,72700,344
20230628,115100,10345679800,72700,72900,72900,72700,192
20230628,115000,10331704000,72900,73000,73000,72700,505
20230628,114900,10294914800,73000,73000,73100,72900,366
20230628,114800,10268211000,72900,72900,73100,72700,572
20230628,114700,10226470000,72900,72800,72900,72700,281
20230628,114600,10206016500,72700,73100,73200,72700,438
20230628,114500,10174039700,73100,72900,73200,72700,701
20230628,114400,10122914700,72900,73100,73100,72800,608
20230628,114300,10078595800,73200,73100,73200,73100,328
20230628,114200,10054603400,73200,73100,73200,73000,573
20230628,114100,10012721200,73000,73400,73400,73000,1617
20230628,114000,9894328400,73400,73300,73400,73300,944
20230628,113900,9825064500,73300,73300,73300,73200,1822
20230628,113800,9691514400,73300,73100,73300,73100,2710
20230628,113700,9493114900,73100,73200,73200,73100,248
20230628,113600,9474964200,73200,73100,73200,73000,2293
20230628,113500,9307365200,73000,72900,73100,72800,4991
20230628,113400,8943163200,72800,72900,72900,72800,671
20230628,113300,8894264700,72800,72800,72900,72800,176
20230628,113200,8881444100,72800,72800,72900,72800,317
20230628,113100,8858345000,72900,72900,72900,72700,177
20230628,113000,8845447900,72800,72800,72900,72700,596
20230628,112900,8802034100,72900,72700,72900,72700,1593
20230628,112800,8686067200,72800,72600,72800,72600,790
20230628,112700,8628616400,72700,72700,72700,72600,1330
20230628,112600,8531947500,72600,72600,72700,72600,239
20230628,112500,8514582200,72600,72700,72700,72600,274
20230628,112400,8494673900,72700,72600,72700,72500,976
20230628,112300,8423815700,72500,72500,72600,72500,518
20230628,112200,8386218500,72600,72600,72600,72400,237
20230628,112100,8369031000,72600,72400,72600,72400,570
20230628,112000,8327718700,72400,72500,72500,72400,917
20230628,111900,8261254400,72500,72300,72500,72300,230
20230628,111800,8244589100,72500,72500,72500,72300,412
20230628,111700,8214731900,72500,72500,72500,72300,259
20230628,111600,8195976000,72500,72400,72500,72300,724
20230628,111500,8143510700,72200,72200,72400,72100,242
20230628,111400,8126023700,72300,72200,72300,72100,490
20230628,111300,8090605600,72200,72300,72400,72200,553
20230628,111200,8050623200,72300,72100,72400,72100,245
20230628,111100,8032921400,72400,72400,72400,72100,262
20230628,111000,8013981900,71900,72300,72400,71800,3859
20230628,110900,7736549900,72400,72500,72500,72300,437
20230628,110800,7704886500,72500,72500,72500,72400,387
20230628,110700,7676836600,72500,72400,72500,72400,194
20230628,110600,7662783600,72400,72400,72400,72300,287
20230628,110500,7642017200,72500,72300,72500,72300,473
20230628,110400,7607757000,72300,72500,72500,72100,267
20230628,110300,7588453500,72500,72300,72500,72300,235
20230628,110200,7571436000,72300,72400,72500,72300,227
20230628,110100,7555003100,72100,72200,72400,72100,251
20230628,110000,7536845200,72200,72400,72400,72000,315
20230628,105900,7514079300,72300,72100,72400,72100,369
20230628,105800,7487423500,72100,72100,72400,72000,336
20230628,105700,7463157800,72000,72200,72300,71900,890
20230628,105600,7399008600,72400,72400,72400,72200,900
20230628,105500,7333900000,72400,72500,72600,72400,331
20230628,105400,7309894300,72400,72600,72600,72400,1635
20230628,105300,7191336000,72600,72600,72700,72600,437
20230628,105200,7159601700,72600,72700,72700,72500,366
20230628,105100,7133016900,72600,72500,72600,72500,1152
20230628,105000,7049402900,72500,72600,72600,72400,869
20230628,104900,6986394100,72600,72500,72600,72500,790
20230628,104800,6929075900,72600,72500,72600,72500,354
20230628,104700,6903397800,72500,72300,72600,72200,4506
20230628,104600,6576910500,72200,72300,72300,72000,667
20230628,104500,6528789700,72400,72300,72400,72200,826
20230628,104400,6469020000,72300,72200,72300,72100,303
20230628,104300,6447142300,72100,72100,72200,72000,118
20230628,104200,6438633700,72200,72100,72200,72000,393
20230628,104100,6410303500,72100,72100,72200,72000,164
20230628,104000,6398480800,72200,72300,72300,72100,635
20230628,103900,6352597700,72300,72500,72500,72300,444
20230628,103800,6320445800,72400,72400,72500,72300,875
20230628,103700,6257023000,72400,72300,72400,72300,789
20230628,103600,6199906500,72300,72100,72400,72100,454
20230628,103500,6167086900,72200,72400,72400,72000,534
20230628,103400,6128491700,72400,72400,72400,72300,97
20230628,103300,6121473700,72400,72100,72400,72100,598
20230628,103200,6078244300,72100,72200,72300,72000,347
20230628,103100,6053218800,72200,72300,72300,72000,306
20230628,103000,6031133400,72200,72200,72300,72000,721
20230628,102900,5979076200,72100,72000,72100,72000,1832
20230628,102800,5847083400,72000,71900,72000,71700,117
20230628,102700,5838675600,71900,71900,71900,71800,365
20230628,102600,5812435900,72000,72000,72000,71800,299
20230628,102500,5790925300,72000,71900,72000,71900,159
20230628,102400,5779489000,71800,72000,72000,71800,123
20230628,102300,5770651500,72000,71900,72000,71800,500
20230628,102200,5734702000,71900,71600,71900,71600,1554
20230628,102100,5623317600,71600,71500,71600,71400,197
20230628,102000,5609240400,71500,71500,71500,71400,84
20230628,101900,5603236800,71500,71600,71600,71500,1343
20230628,101800,5507120100,71600,71700,71700,71600,496
20230628,101700,5471604000,71700,71700,71700,71600,168
20230628,101600,5459563200,71700,71700,71700,71700,84
20230628,101500,5453540400,71700,71700,71900,71600,284
20230628,101400,5433153000,71700,71800,71800,71700,252
20230628,101300,5415081900,71800,71800,71800,71700,175
20230628,101200,5402517200,71800,71600,71800,71500,209
20230628,101100,5387531100,71600,71700,71800,71600,319
20230628,101000,5364678900,71700,71700,71700,71600,204
20230628,100900,5350059300,71800,71700,71900,71700,36
20230628,100800,5347472500,71700,71800,71900,71700,200
20230628,100700,5333101300,71800,71800,71900,71800,176
20230628,100600,5320459500,71900,71700,71900,71700,860
20230628,100500,5258756000,71600,71600,71700,71600,25
20230628,100400,5256963900,71600,71500,71700,71500,406
20230628,100300,5227895800,71600,71500,71600,71500,107
20230628,100200,5220240300,71500,71500,71500,71400,406
20230628,100100,5191248200,71400,71600,71600,71400,588
20230628,100000,5149195600,71600,71500,71600,71500,49
20230628,095900,5145688800,71500,71700,71800,71500,805
20230628,095800,5087998000,71800,71800,71900,71700,336
20230628,095700,5063875200,71800,71700,71800,71700,212
20230628,095600,5048659700,71700,71800,71900,71700,202
20230628,095500,5034155800,71800,71800,71800,71700,132
20230628,095400,5024678900,71800,71900,71900,71700,248
20230628,095300,5006853900,71800,71700,71900,71700,136
20230628,095200,4997095100,71700,71800,71800,71700,131
20230628,095100,4987691800,71800,71800,71800,71700,380
20230628,095000,4960409000,71800,71700,71900,71600,256
20230628,094900,4942033900,71600,71600,71700,71500,189
20230628,094800,4928501700,71500,71600,71600,71500,59
20230628,094700,4924280800,71700,71700,71900,71500,158
20230628,094600,4912970800,71900,71800,71900,71400,1135
20230628,094500,4831627400,71800,71500,71800,71500,965
20230628,094400,4762483400,71500,71500,71500,71400,464
20230628,094300,4729308000,71500,71500,71700,71500,290
20230628,094200,4708551200,71500,71500,71600,71300,226
20230628,094100,4692397300,71200,71000,71600,71000,358
20230628,094000,4666838400,71100,71600,71600,71000,6286
20230628,093900,4218121500,71600,71800,71900,71600,901
20230628,093800,4153510700,71800,71800,71800,71700,136
20230628,093700,4143746100,71900,71700,72000,71700,138
20230628,093600,4133843300,71900,71900,72000,71700,343
20230628,093500,4109218200,71800,71800,71800,71700,334
20230628,093400,4085259300,71800,72000,72000,71800,327
20230628,093300,4061758500,72000,71800,72000,71800,151
20230628,093200,4050907900,71900,71800,71900,71700,470
20230628,093100,4017167000,71800,71900,72100,71700,380
20230628,093000,3989902400,71700,71700,72100,71700,2257
20230628,092900,3827799000,71800,72200,72200,71700,3607
20230628,092800,3567961300,72100,72200,72300,72100,527
20230628,092700,3529932700,72300,72300,72500,72200,456
20230628,092600,3496933100,72300,72200,72300,72200,582
20230628,092500,3454860300,72200,72400,72400,72200,927
20230628,092400,3387887200,72400,72400,72700,72300,2668
20230628,092300,3194680700,72400,72600,72800,72300,1165
20230628,092200,3110171000,72600,73000,73000,72600,564
20230628,092100,3069067400,72900,72700,72900,72700,1073
20230628,092000,2990957300,72700,73200,73200,72700,1277
20230628,091900,2897909800,73100,73200,73200,73000,1207
20230628,091800,2809626000,73000,72600,73100,72400,1688
20230628,091700,2686550000,72600,72100,72700,72000,869
20230628,091600,2623676900,72000,73100,73200,72000,2377
20230628,091500,2451115500,73200,73200,73300,73100,1419
20230628,091400,2347217900,73200,73200,73300,73100,1446
20230628,091300,2241361400,73300,73300,73400,73100,853
20230628,091200,2178862700,73300,73200,73400,73100,2340
20230628,091100,2007292100,73200,73100,73200,73100,890
20230628,091000,1942191200,72900,72900,73300,72800,1859
20230628,090900,1806323800,73000,72800,73000,72600,1490
20230628,090800,1697825100,72800,72900,73100,72700,1178
20230628,090700,1611921100,72700,73300,73300,72700,1469
20230628,090600,1504535700,73300,72900,73300,72900,5532
20230628,090500,1100048400,72900,72700,73000,72700,674
20230628,090400,1050965100,72700,72700,72700,72400,609
20230628,090300,1006805500,72600,72900,73100,72600,3022
20230628,090200,786441700,72900,71800,72900,71700,6093
20230628,090100,344821100,71800,72000,72200,71700,1665
20230628,090000,225018800,72000,72000,72200,71900,2950