KissMeData/042000/min/candle-20230629.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230629,191400,60837147400,15650,15650,15650,15650,27968
20230629,191300,60837147400,15650,15650,15650,15650,0
20230629,191200,60837147400,15650,15650,15650,15650,0
20230629,191100,60837147400,15650,15650,15650,15650,0
20230629,191000,60837147400,15650,15650,15650,15650,0
20230629,190900,60837147400,15650,15650,15650,15650,0
20230629,190800,60837147400,15650,15650,15650,15650,0
20230629,190700,60837147400,15650,15650,15650,15650,0
20230629,190600,60837147400,15650,15650,15650,15650,0
20230629,190500,60837147400,15650,15650,15650,15650,0
20230629,190400,60837147400,15650,15650,15650,15650,0
20230629,190300,60837147400,15650,15650,15650,15650,0
20230629,190200,60837147400,15650,15650,15650,15650,0
20230629,190100,60837147400,15650,15650,15650,15650,0
20230629,190000,60837147400,15650,15650,15650,15650,0
20230629,185900,60837147400,15650,15650,15650,15650,0
20230629,185800,60837147400,15650,15650,15650,15650,0
20230629,185700,60837147400,15650,15650,15650,15650,0
20230629,185600,60837147400,15650,15650,15650,15650,0
20230629,185500,60837147400,15650,15650,15650,15650,0
20230629,185400,60837147400,15650,15650,15650,15650,0
20230629,185300,60837147400,15650,15650,15650,15650,0
20230629,185200,60837147400,15650,15650,15650,15650,0
20230629,185100,60837147400,15650,15650,15650,15650,0
20230629,185000,60837147400,15650,15650,15650,15650,0
20230629,184900,60837147400,15650,15650,15650,15650,0
20230629,184800,60837147400,15650,15650,15650,15650,0
20230629,184700,60837147400,15650,15650,15650,15650,0
20230629,184600,60837147400,15650,15650,15650,15650,0
20230629,184500,60837147400,15650,15650,15650,15650,0
20230629,184400,60837147400,15650,15650,15650,15650,27968
20230629,184300,60837147400,15650,15650,15650,15650,0
20230629,184200,60837147400,15650,15650,15650,15650,0
20230629,184100,60837147400,15650,15650,15650,15650,0
20230629,184000,60837147400,15650,15650,15650,15650,0
20230629,183900,60837147400,15650,15650,15650,15650,0
20230629,183800,60837147400,15650,15650,15650,15650,0
20230629,183700,60837147400,15650,15650,15650,15650,0
20230629,183600,60837147400,15650,15650,15650,15650,0
20230629,183500,60837147400,15650,15650,15650,15650,0
20230629,183400,60837147400,15650,15650,15650,15650,0
20230629,183300,60837147400,15650,15650,15650,15650,0
20230629,183200,60837147400,15650,15650,15650,15650,0
20230629,183100,60837147400,15650,15650,15650,15650,0
20230629,183000,60837147400,15650,15650,15650,15650,0
20230629,182900,60837147400,15650,15650,15650,15650,0
20230629,182800,60837147400,15650,15650,15650,15650,0
20230629,182700,60837147400,15650,15650,15650,15650,0
20230629,182600,60837147400,15650,15650,15650,15650,0
20230629,182500,60837147400,15650,15650,15650,15650,0
20230629,182400,60837147400,15650,15650,15650,15650,0
20230629,182300,60837147400,15650,15650,15650,15650,0
20230629,182200,60837147400,15650,15650,15650,15650,0
20230629,182100,60837147400,15650,15650,15650,15650,0
20230629,182000,60837147400,15650,15650,15650,15650,0
20230629,181900,60837147400,15650,15650,15650,15650,0
20230629,181800,60837147400,15650,15650,15650,15650,0
20230629,181700,60837147400,15650,15650,15650,15650,0
20230629,181600,60837147400,15650,15650,15650,15650,0
20230629,181500,60837147400,15650,15650,15650,15650,0
20230629,181400,60837147400,15650,15650,15650,15650,27968
20230629,181300,60837147400,15650,15650,15650,15650,0
20230629,181200,60837147400,15650,15650,15650,15650,0
20230629,181100,60837147400,15650,15650,15650,15650,0
20230629,181000,60837147400,15650,15650,15650,15650,0
20230629,180900,60837147400,15650,15650,15650,15650,0
20230629,180800,60837147400,15650,15650,15650,15650,0
20230629,180700,60837147400,15650,15650,15650,15650,0
20230629,180600,60837147400,15650,15650,15650,15650,0
20230629,180500,60837147400,15650,15650,15650,15650,0
20230629,180400,60837147400,15650,15650,15650,15650,0
20230629,180300,60837147400,15650,15650,15650,15650,0
20230629,180200,60837147400,15650,15650,15650,15650,0
20230629,180100,60837147400,15650,15650,15650,15650,0
20230629,180000,60837147400,15650,15650,15650,15650,0
20230629,175900,60837147400,15650,15650,15650,15650,0
20230629,175800,60837147400,15650,15650,15650,15650,0
20230629,175700,60837147400,15650,15650,15650,15650,0
20230629,175600,60837147400,15650,15650,15650,15650,0
20230629,175500,60837147400,15650,15650,15650,15650,0
20230629,175400,60837147400,15650,15650,15650,15650,0
20230629,175300,60837147400,15650,15650,15650,15650,0
20230629,175200,60837147400,15650,15650,15650,15650,0
20230629,175100,60837147400,15650,15650,15650,15650,0
20230629,175000,60837147400,15650,15650,15650,15650,0
20230629,174900,60837147400,15650,15650,15650,15650,0
20230629,174800,60837147400,15650,15650,15650,15650,0
20230629,174700,60837147400,15650,15650,15650,15650,0
20230629,174600,60837147400,15650,15650,15650,15650,0
20230629,174500,60837147400,15650,15650,15650,15650,0
20230629,174400,60837147400,15650,15650,15650,15650,27968
20230629,174300,60837147400,15650,15650,15650,15650,0
20230629,174200,60837147400,15650,15650,15650,15650,0
20230629,174100,60837147400,15650,15650,15650,15650,0
20230629,174000,60837147400,15650,15650,15650,15650,0
20230629,173900,60837147400,15650,15650,15650,15650,0
20230629,173800,60837147400,15650,15650,15650,15650,0
20230629,173700,60837147400,15650,15650,15650,15650,0
20230629,173600,60837147400,15650,15650,15650,15650,0
20230629,173500,60837147400,15650,15650,15650,15650,0
20230629,173400,60837147400,15650,15650,15650,15650,0
20230629,173300,60837147400,15650,15650,15650,15650,0
20230629,173200,60837147400,15650,15650,15650,15650,0
20230629,173100,60837147400,15650,15650,15650,15650,0
20230629,173000,60837147400,15650,15650,15650,15650,0
20230629,172900,60837147400,15650,15650,15650,15650,0
20230629,172800,60837147400,15650,15650,15650,15650,0
20230629,172700,60837147400,15650,15650,15650,15650,0
20230629,172600,60837147400,15650,15650,15650,15650,0
20230629,172500,60837147400,15650,15650,15650,15650,0
20230629,172400,60837147400,15650,15650,15650,15650,0
20230629,172300,60837147400,15650,15650,15650,15650,0
20230629,172200,60837147400,15650,15650,15650,15650,0
20230629,172100,60837147400,15650,15650,15650,15650,0
20230629,172000,60837147400,15650,15650,15650,15650,0
20230629,171900,60837147400,15650,15650,15650,15650,0
20230629,171800,60837147400,15650,15650,15650,15650,0
20230629,171700,60837147400,15650,15650,15650,15650,0
20230629,171600,60837147400,15650,15650,15650,15650,0
20230629,171500,60837147400,15650,15650,15650,15650,0
20230629,171400,60837147400,15650,15650,15650,15650,27968
20230629,171300,60837147400,15650,15650,15650,15650,0
20230629,171200,60837147400,15650,15650,15650,15650,0
20230629,171100,60837147400,15650,15650,15650,15650,0
20230629,171000,60837147400,15650,15650,15650,15650,0
20230629,170900,60837147400,15650,15650,15650,15650,0
20230629,170800,60837147400,15650,15650,15650,15650,0
20230629,170700,60837147400,15650,15650,15650,15650,0
20230629,170600,60837147400,15650,15650,15650,15650,0
20230629,170500,60837147400,15650,15650,15650,15650,0
20230629,170400,60837147400,15650,15650,15650,15650,0
20230629,170300,60837147400,15650,15650,15650,15650,0
20230629,170200,60837147400,15650,15650,15650,15650,0
20230629,170100,60837147400,15650,15650,15650,15650,0
20230629,170000,60837147400,15650,15650,15650,15650,0
20230629,165900,60837147400,15650,15650,15650,15650,0
20230629,165800,60837147400,15650,15650,15650,15650,0
20230629,165700,60837147400,15650,15650,15650,15650,0
20230629,165600,60837147400,15650,15650,15650,15650,0
20230629,165500,60837147400,15650,15650,15650,15650,0
20230629,165400,60837147400,15650,15650,15650,15650,0
20230629,165300,60837147400,15650,15650,15650,15650,0
20230629,165200,60837147400,15650,15650,15650,15650,0
20230629,165100,60837147400,15650,15650,15650,15650,0
20230629,165000,60837147400,15650,15650,15650,15650,0
20230629,164900,60837147400,15650,15650,15650,15650,0
20230629,164800,60837147400,15650,15650,15650,15650,0
20230629,164700,60837147400,15650,15650,15650,15650,0
20230629,164600,60837147400,15650,15650,15650,15650,0
20230629,164500,60837147400,15650,15650,15650,15650,0
20230629,164400,60837147400,15650,15650,15650,15650,27968
20230629,164300,60837147400,15650,15650,15650,15650,0
20230629,164200,60837147400,15650,15650,15650,15650,0
20230629,164100,60837147400,15650,15650,15650,15650,0
20230629,164000,60837147400,15650,15650,15650,15650,0
20230629,163900,60837147400,15650,15650,15650,15650,0
20230629,163800,60837147400,15650,15650,15650,15650,0
20230629,163700,60837147400,15650,15650,15650,15650,0
20230629,163600,60837147400,15650,15650,15650,15650,0
20230629,163500,60837147400,15650,15650,15650,15650,0
20230629,163400,60837147400,15650,15650,15650,15650,0
20230629,163300,60837147400,15650,15650,15650,15650,0
20230629,163200,60837147400,15650,15650,15650,15650,0
20230629,163100,60837147400,15650,15650,15650,15650,0
20230629,163000,60837147400,15650,15650,15650,15650,0
20230629,162900,60837147400,15650,15650,15650,15650,0
20230629,162800,60837147400,15650,15650,15650,15650,0
20230629,162700,60837147400,15650,15650,15650,15650,0
20230629,162600,60837147400,15650,15650,15650,15650,0
20230629,162500,60837147400,15650,15650,15650,15650,0
20230629,162400,60837147400,15650,15650,15650,15650,0
20230629,162300,60837147400,15650,15650,15650,15650,0
20230629,162200,60837147400,15650,15650,15650,15650,0
20230629,162100,60837147400,15650,15650,15650,15650,0
20230629,162000,60837147400,15650,15650,15650,15650,0
20230629,161900,60837147400,15650,15650,15650,15650,0
20230629,161800,60837147400,15650,15650,15650,15650,0
20230629,161700,60837147400,15650,15650,15650,15650,0
20230629,161600,60837147400,15650,15650,15650,15650,0
20230629,161500,60837147400,15650,15650,15650,15650,0
20230629,161400,60837147400,15650,15650,15650,15650,27968
20230629,161300,60837147400,15650,15650,15650,15650,0
20230629,161200,60837147400,15650,15650,15650,15650,0
20230629,161100,60837147400,15650,15650,15650,15650,0
20230629,161000,60837147400,15650,15650,15650,15650,0
20230629,160900,60837147400,15650,15650,15650,15650,0
20230629,160800,60837147400,15650,15650,15650,15650,0
20230629,160700,60837147400,15650,15650,15650,15650,0
20230629,160600,60837147400,15650,15650,15650,15650,0
20230629,160500,60837147400,15650,15650,15650,15650,0
20230629,160400,60837147400,15650,15650,15650,15650,0
20230629,160300,60837147400,15650,15650,15650,15650,0
20230629,160200,60837147400,15650,15650,15650,15650,0
20230629,160100,60837147400,15650,15650,15650,15650,0
20230629,160000,60837147400,15650,15650,15650,15650,0
20230629,155900,60837147400,15650,15650,15650,15650,0
20230629,155800,60837147400,15650,15650,15650,15650,0
20230629,155700,60837147400,15650,15650,15650,15650,0
20230629,155600,60837147400,15650,15650,15650,15650,0
20230629,155500,60837147400,15650,15650,15650,15650,0
20230629,155400,60837147400,15650,15650,15650,15650,0
20230629,155300,60837147400,15650,15650,15650,15650,0
20230629,155200,60837147400,15650,15650,15650,15650,0
20230629,155100,60837147400,15650,15650,15650,15650,0
20230629,155000,60837147400,15650,15650,15650,15650,0
20230629,154900,60837147400,15650,15650,15650,15650,0
20230629,154800,60837147400,15650,15650,15650,15650,0
20230629,154700,60837147400,15650,15650,15650,15650,0
20230629,154600,60837147400,15650,15650,15650,15650,0
20230629,154500,60837147400,15650,15650,15650,15650,0
20230629,154400,60837147400,15650,15650,15650,15650,27968
20230629,154300,60837147400,15650,15650,15650,15650,0
20230629,154200,60837147400,15650,15650,15650,15650,0
20230629,154100,60837147400,15650,15650,15650,15650,0
20230629,154000,60837147400,15650,15650,15650,15650,0
20230629,153900,60837147400,15650,15650,15650,15650,0
20230629,153800,60837147400,15650,15650,15650,15650,0
20230629,153700,60837147400,15650,15650,15650,15650,0
20230629,153600,60837147400,15650,15650,15650,15650,0
20230629,153500,60837147400,15650,15650,15650,15650,0
20230629,153400,60837147400,15650,15650,15650,15650,0
20230629,153300,60837147400,15650,15650,15650,15650,0
20230629,153200,60837147400,15650,15650,15650,15650,0
20230629,153100,60837147400,15650,15650,15650,15650,0
20230629,153000,60837147400,15650,15650,15650,15650,27968
20230629,152900,60399448200,15550,15550,15550,15550,0
20230629,152800,60399448200,15550,15550,15550,15550,0
20230629,152700,60399448200,15550,15550,15550,15550,0
20230629,152600,60399448200,15550,15550,15550,15550,0
20230629,152500,60399448200,15550,15550,15550,15550,0
20230629,152400,60399448200,15550,15550,15550,15550,0
20230629,152300,60399448200,15550,15550,15550,15550,0
20230629,152200,60399448200,15550,15550,15550,15550,0
20230629,152100,60399448200,15550,15550,15550,15550,0
20230629,152000,60399448200,15550,15550,15550,15550,0
20230629,151900,60399448200,15550,15570,15580,15350,14976
20230629,151800,60167630850,15580,15570,15600,15560,4945
20230629,151700,60090553110,15560,15480,15600,15480,3398
20230629,151600,60037782990,15500,15560,15590,15460,3333
20230629,151500,59985985510,15560,15620,15630,15560,3550
20230629,151400,59930573530,15620,15600,15620,15550,4865
20230629,151300,59854707280,15620,15350,15620,15350,18136
20230629,151200,59573215630,15350,15360,15370,15350,1387
20230629,151100,59551916390,15370,15390,15400,15370,705
20230629,151000,59541075950,15390,15360,15400,15350,1177
20230629,150900,59522983260,15350,15390,15400,15350,5500
20230629,150800,59438497420,15390,15420,15420,15390,2350
20230629,150700,59402297620,15420,15430,15440,15400,1866
20230629,150600,59373519740,15440,15420,15440,15420,1167
20230629,150500,59355512840,15420,15470,15480,15420,742
20230629,150400,59344062240,15480,15360,15500,15350,12096
20230629,150300,59157027940,15350,15430,15470,15350,3548
20230629,150200,59102428940,15410,15410,15530,15400,1692
20230629,150100,59076270850,15400,15250,15400,15250,3744
20230629,150000,59018882560,15260,15330,15340,15240,5893
20230629,145900,58928775970,15340,15380,15380,15320,3686
20230629,145800,58872246170,15380,15420,15420,15380,2105
20230629,145700,58839823870,15420,15450,15460,15410,2686
20230629,145600,58798358680,15460,15510,15530,15450,3000
20230629,145500,58751885340,15520,15550,15560,15510,2282
20230629,145400,58716428310,15550,15510,15550,15490,2259
20230629,145300,58681343320,15510,15520,15570,15500,4390
20230629,145200,58613185320,15520,15490,15580,15490,16920
20230629,145100,58350144370,15490,15400,15500,15400,3811
20230629,145000,58291197980,15400,15380,15420,15380,1416
20230629,144900,58269406290,15390,15420,15450,15370,2731
20230629,144800,58227350650,15430,15250,15500,15230,3458
20230629,144700,58174157960,15250,15200,15250,15190,4699
20230629,144600,58102616640,15200,15220,15240,15180,6557
20230629,144500,58002983090,15220,15240,15250,15200,3323
20230629,144400,57952367510,15250,15170,15250,15130,7318
20230629,144300,57841239060,15170,15240,15250,15130,6906
20230629,144200,57736343390,15250,15170,15250,15130,10349
20230629,144100,57579149510,15170,15260,15270,15150,16932
20230629,144000,57321459840,15240,15440,15450,15240,18288
20230629,143900,57040898790,15450,15480,15480,15430,8986
20230629,143800,56902070030,15480,15520,15590,15460,4797
20230629,143700,56827662170,15520,15540,15590,15510,3124
20230629,143600,56779143740,15590,15510,15600,15500,7975
20230629,143500,56655446770,15510,15600,15600,15510,11429
20230629,143400,56477861970,15560,15580,15600,15550,5937
20230629,143300,56385459560,15580,15680,15680,15580,4770
20230629,143200,56311024690,15680,15610,15700,15610,4162
20230629,143100,56245924110,15580,15610,15670,15580,5217
20230629,143000,56164448580,15590,15570,15600,15560,3544
20230629,142900,56109246960,15580,15600,15610,15580,2350
20230629,142800,56072602850,15600,15620,15630,15590,3789
20230629,142700,56013451880,15630,15680,15700,15600,3279
20230629,142600,55962094160,15650,15570,15650,15560,5107
20230629,142500,55882509510,15570,15700,15700,15570,12329
20230629,142400,55689902630,15690,15640,15700,15640,1672
20230629,142300,55663727810,15640,15630,15640,15620,4905
20230629,142200,55587072670,15640,15730,15730,15630,13218
20230629,142100,55379790950,15730,15760,15770,15720,1656
20230629,142000,55353730620,15760,15750,15780,15750,1709
20230629,141900,55326798260,15750,15720,15750,15720,3134
20230629,141800,55277500320,15730,15750,15750,15710,2534
20230629,141700,55237654340,15760,15800,15810,15720,4446
20230629,141600,55167517000,15800,15890,15890,15790,6574
20230629,141500,55063354990,15820,15820,15920,15790,5245
20230629,141400,54980154830,15790,15920,15940,15710,6939
20230629,141300,54870251090,15930,15900,15960,15810,8075
20230629,141200,54741873350,15960,15880,16000,15830,11308
20230629,141100,54561574210,15870,15750,15880,15730,4975
20230629,141000,54483101520,15730,15780,15780,15720,7820
20230629,140900,54360016130,15780,15800,15810,15750,964
20230629,140800,54344800590,15800,15790,15800,15740,4339
20230629,140700,54276420640,15780,15790,15800,15770,2388
20230629,140600,54238743690,15790,15780,15800,15740,4621
20230629,140500,54165852220,15800,15960,15960,15760,10217
20230629,140400,54003812200,15940,15850,16060,15830,11678
20230629,140300,53817443870,15860,15940,15970,15850,12687
20230629,140200,53615662580,15950,16100,16130,15900,23882
20230629,140100,53232572690,16110,16060,16170,16020,43749
20230629,140000,52527858660,16020,15890,16060,15820,23331
20230629,135900,52155370800,15870,15710,15890,15710,10784
20230629,135800,51984988880,15710,15680,15710,15640,2071
20230629,135700,51952527150,15680,15630,15740,15620,2632
20230629,135600,51911250470,15620,15620,15700,15620,2505
20230629,135500,51872071850,15630,15630,15660,15600,4999
20230629,135400,51794020740,15620,15620,15690,15610,2983
20230629,135300,51747404000,15600,15640,15650,15600,9997
20230629,135200,51591280240,15650,15700,15700,15640,5762
20230629,135100,51501085980,15700,15740,15750,15670,2849
20230629,135000,51456292600,15670,15760,15770,15660,3964
20230629,134900,51394047530,15750,15660,15790,15660,5198
20230629,134800,51312155300,15660,15660,15660,15580,4401
20230629,134700,51243513830,15660,15790,15800,15560,5830
20230629,134600,51151941890,15800,15800,15850,15770,12987
20230629,134500,50946706440,15810,15810,15820,15780,4158
20230629,134400,50881008370,15810,15750,15830,15750,9983
20230629,134300,50723406680,15770,15580,15770,15580,4887
20230629,134200,50646739740,15580,15640,15640,15540,5641
20230629,134100,50558887610,15650,15690,15730,15570,6635
20230629,134000,50455158610,15690,15780,15780,15690,9811
20230629,133900,50300650940,15750,15800,15820,15750,10239
20230629,133800,50138964960,15810,15760,15840,15740,26514
20230629,133700,49720200340,15750,15520,15760,15500,24335
20230629,133600,49337898610,15520,15320,15520,15280,20655
20230629,133500,49020935890,15320,15460,15490,15290,25066
20230629,133400,48635726150,15460,15550,15550,15460,8946
20230629,133300,48497038190,15550,15490,15610,15480,8686
20230629,133200,48362087160,15490,15580,15590,15470,23626
20230629,133100,47995416320,15580,15650,15670,15570,11486
20230629,133000,47816103850,15640,15560,15670,15550,13341
20230629,132900,47608084120,15560,15610,15690,15550,19795
20230629,132800,47299712640,15620,15730,15770,15610,7015
20230629,132700,47189573370,15760,15700,15770,15550,25233
20230629,132600,46795195380,15700,15770,15900,15700,18307
20230629,132500,46506350520,15750,15910,15910,15710,14856
20230629,132400,46271572610,15920,15740,15970,15700,28526
20230629,132300,45819393110,15780,16140,16140,15580,62249
20230629,132200,44832959840,16110,16210,16300,16050,43243
20230629,132100,44132253010,16210,16090,16220,16090,42312
20230629,132000,43447648530,16100,16010,16130,15980,18027
20230629,131900,43158261450,16000,16180,16180,15900,55134
20230629,131800,42274600580,16160,16380,16400,16030,63358
20230629,131700,41249889190,16370,16460,16460,16200,64184
20230629,131600,40200747530,16460,16650,16680,16420,86632
20230629,131500,38766070910,16650,16350,16740,16350,129116
20230629,131400,36625876960,16350,16270,16400,16170,81835
20230629,131300,35294967080,16280,16040,16330,16030,112017
20230629,131200,33480738230,16040,15970,16170,15930,62739
20230629,131100,32473412150,15970,15940,16150,15890,135758
20230629,131000,30301144230,15920,15930,15960,15890,65008
20230629,130900,29265901270,15830,15830,15830,15830,0
20230629,130800,29265901270,15830,15680,15830,15630,44753
20230629,130700,28560090640,15700,15360,15810,15340,55492
20230629,130600,27697716830,15350,15300,15350,15260,8684
20230629,130500,27564779510,15320,15250,15340,15220,7081
20230629,130400,27456558490,15250,15230,15280,15170,5703
20230629,130300,27369642360,15180,15270,15340,15110,13422
20230629,130200,27165064630,15270,15270,15350,15230,17640
20230629,130100,26895044920,15270,15190,15270,15160,7967
20230629,130000,26773764860,15200,15140,15200,15120,3240
20230629,125900,26724588450,15140,15150,15240,15090,4160
20230629,125800,26661513180,15090,15240,15240,15010,17340
20230629,125700,26399619550,15240,15280,15390,15090,40079
20230629,125600,25787114020,15300,15200,15300,15010,23562
20230629,125500,25428627220,15220,15020,15220,15000,13962
20230629,125400,25216872220,15020,15060,15080,15000,1492
20230629,125300,25194427020,15040,14970,15050,14960,2967
20230629,125200,25149919580,14960,15020,15020,14880,5141
20230629,125100,25073073470,14930,14950,15050,14910,4265
20230629,125000,25009158310,14930,14980,14980,14930,3892
20230629,124900,24950987660,14980,14990,15020,14970,4036
20230629,124800,24890496850,15000,14940,15050,14940,8429
20230629,124700,24764027080,14950,15200,15230,14920,16340
20230629,124600,24517191200,15200,14930,15200,14910,16578
20230629,124500,24266352700,14930,15060,15070,14840,11887
20230629,124400,24088362520,15090,14960,15160,14950,51781
20230629,124300,23308124370,14950,14890,14960,14890,4233
20230629,124200,23244898150,14880,14800,14880,14800,1440
20230629,124100,23223519450,14800,14790,14840,14790,1880
20230629,124000,23195658800,14800,14820,14820,14790,152
20230629,123900,23193409840,14800,14840,14840,14780,617
20230629,123800,23184278400,14780,14840,14840,14770,762
20230629,123700,23172999510,14760,14770,14860,14730,1787
20230629,123600,23146593530,14770,14810,14810,14760,2670
20230629,123500,23107139840,14820,14840,14840,14790,1805
20230629,123400,23080401260,14860,14870,14870,14840,553
20230629,123300,23072184010,14880,14860,14880,14850,1087
20230629,123200,23056031870,14870,14900,14910,14870,387
20230629,123100,23050268610,14910,14890,14910,14860,1352
20230629,123000,23030140400,14880,14920,14930,14870,2014
20230629,122900,23000129520,14920,14850,14920,14850,839
20230629,122800,22987650510,14850,14810,14850,14790,1686
20230629,122700,22962658710,14810,14870,14870,14790,3044
20230629,122600,22917495390,14870,14890,14950,14870,1974
20230629,122500,22888102820,14890,14940,14950,14880,5163
20230629,122400,22810999050,14940,14940,14940,14900,6673
20230629,122300,22711381830,14940,14850,14940,14850,7475
20230629,122200,22599975530,14850,14800,14860,14800,3639
20230629,122100,22545939980,14790,14780,14800,14780,344
20230629,122000,22540851620,14780,14750,14800,14730,1459
20230629,121900,22519337680,14750,14780,14780,14740,593
20230629,121800,22510590870,14780,14780,14780,14720,257
20230629,121700,22506795420,14790,14790,14800,14780,321
20230629,121600,22502048290,14790,14720,14800,14710,1302
20230629,121500,22482810420,14710,14780,14780,14710,2005
20230629,121400,22453247030,14770,14790,14790,14770,692
20230629,121300,22443015050,14790,14790,14800,14790,623
20230629,121200,22433798590,14790,14790,14790,14780,892
20230629,121100,22420613780,14790,14790,14790,14780,1067
20230629,121000,22404842170,14780,14810,14810,14780,958
20230629,120900,22390670890,14810,14790,14810,14770,814
20230629,120800,22378621240,14800,14850,14850,14800,503
20230629,120700,22371169650,14810,14820,14850,14810,3953
20230629,120600,22312506360,14820,14720,14820,14710,1540
20230629,120500,22289797740,14710,14720,14720,14700,184
20230629,120400,22287092290,14680,14720,14720,14680,331
20230629,120300,22282224260,14690,14740,14770,14680,2260
20230629,120200,22248955910,14770,14830,14850,14720,2403
20230629,120100,22213346460,14830,14700,14840,14700,6872
20230629,120000,22111710020,14720,14670,14740,14670,3543
20230629,115900,22059674080,14600,14610,14680,14570,378
20230629,115800,22054150040,14610,14580,14610,14560,1532
20230629,115700,22031786240,14560,14590,14590,14560,943
20230629,115600,22018042140,14590,14630,14630,14590,2169
20230629,115500,21986338930,14630,14700,14760,14620,1581
20230629,115400,21963158600,14700,14660,14700,14630,1356
20230629,115300,21943298560,14670,14680,14680,14670,995
20230629,115200,21928699780,14690,14700,14710,14690,1376
20230629,115100,21908474480,14700,14710,14710,14700,902
20230629,115000,21895212520,14710,14710,14710,14700,781
20230629,114900,21883725700,14710,14770,14770,14700,1748
20230629,114800,21857977030,14770,14750,14790,14700,1154
20230629,114700,21840954120,14750,14730,14790,14730,3034
20230629,114600,21796198950,14720,14650,14720,14650,1080
20230629,114500,21780328370,14700,14680,14700,14630,1323
20230629,114400,21760888840,14700,14630,14700,14620,743
20230629,114300,21749982080,14630,14630,14690,14620,750
20230629,114200,21739002940,14620,14650,14710,14620,663
20230629,114100,21729278140,14670,14600,14700,14600,1027
20230629,114000,21714211710,14600,14600,14610,14590,741
20230629,113900,21703391790,14590,14580,14600,14580,503
20230629,113800,21696053310,14570,14610,14680,14560,1601
20230629,113700,21672672110,14610,14620,14660,14610,1219
20230629,113600,21654850350,14620,14650,14690,14620,1556
20230629,113500,21632092790,14690,14700,14700,14630,1856
20230629,113400,21604890900,14700,14620,14700,14620,839
20230629,113300,21592578810,14620,14550,14680,14550,556
20230629,113200,21584467030,14540,14660,14670,14540,10493
20230629,113100,21431314310,14670,14700,14740,14670,797
20230629,113000,21419603110,14750,14670,14750,14660,1964
20230629,112900,21390765450,14670,14690,14700,14670,1370
20230629,112800,21370650110,14700,14730,14780,14670,2952
20230629,112700,21327270840,14730,14900,14900,14710,4211
20230629,112600,21264810470,14900,14840,14900,14820,3013
20230629,112500,21219984970,14820,14880,14910,14820,8650
20230629,112400,21091312610,14880,14790,14900,14790,10216
20230629,112300,20939763340,14790,14750,14790,14750,3181
20230629,112200,20892812440,14720,14760,14760,14720,282
20230629,112100,20888658610,14720,14750,14780,14710,1116
20230629,112000,20872199830,14760,14700,14790,14690,1077
20230629,111900,20856323740,14700,14780,14780,14690,1528
20230629,111800,20833801080,14770,14780,14780,14760,789
20230629,111700,20822149450,14760,14780,14800,14730,3379
20230629,111600,20772230770,14730,14710,14810,14690,2751
20230629,111500,20731581170,14720,14750,14770,14680,767
20230629,111400,20720281390,14750,14660,14750,14660,922
20230629,111300,20706737400,14660,14620,14700,14580,3244
20230629,111200,20659312740,14630,14680,14700,14600,4524
20230629,111100,20593052410,14680,14810,14810,14670,6237
20230629,111000,20501071630,14810,14800,14850,14800,8697
20230629,110900,20372247470,14800,14770,14850,14750,7031
20230629,110800,20268156120,14780,14760,14870,14700,10169
20230629,110700,20117846660,14760,14820,14960,14720,35955
20230629,110600,19583390900,14800,14590,14850,14580,31119
20230629,110500,19123882130,14580,14640,14660,14580,6859
20230629,110400,19023611380,14650,14680,14680,14600,6878
20230629,110300,18922796450,14670,14590,14670,14580,8799
20230629,110200,18794239460,14600,14460,14600,14460,9328
20230629,110100,18658638910,14460,14420,14460,14360,3841
20230629,110000,18603237870,14420,14410,14420,14370,1296
20230629,105900,18584573680,14410,14360,14420,14360,2615
20230629,105800,18546912990,14360,14350,14390,14340,1560
20230629,105700,18524521340,14350,14370,14390,14340,685
20230629,105600,18514690990,14370,14340,14400,14340,308
20230629,105500,18510258700,14340,14400,14400,14340,1870
20230629,105400,18483399910,14380,14360,14400,14360,2014
20230629,105300,18454414740,14360,14410,14410,14350,5637
20230629,105200,18373224320,14430,14400,14460,14400,778
20230629,105100,18361997990,14400,14340,14400,14320,2337
20230629,105000,18328438230,14350,14340,14350,14310,3895
20230629,104900,18272662060,14350,14360,14390,14330,8713
20230629,104800,18147628760,14360,14400,14410,14360,2959
20230629,104700,18105089570,14400,14310,14440,14260,19398
20230629,104600,17827703750,14310,14470,14500,14310,32555
20230629,104500,17359449520,14470,14480,14500,14470,1536
20230629,104400,17337197140,14500,14500,14500,14490,1084
20230629,104300,17321479820,14500,14490,14500,14470,1105
20230629,104200,17305467860,14460,14500,14500,14460,1257
20230629,104100,17287275490,14480,14470,14520,14430,1703
20230629,104000,17262656120,14430,14510,14550,14430,7792
20230629,103900,17150007690,14550,14480,14610,14480,1631
20230629,103800,17126332930,14480,14470,14480,14450,2454
20230629,103700,17090807030,14480,14460,14480,14440,579
20230629,103600,17082437950,14460,14430,14480,14420,3649
20230629,103500,17029728510,14430,14430,14450,14420,1963
20230629,103400,17001407500,14430,14450,14450,14420,6059
20230629,103300,16913949940,14470,14470,14500,14450,2194
20230629,103200,16882215570,14470,14460,14470,14450,2194
20230629,103100,16850494270,14460,14450,14490,14440,3400
20230629,103000,16801316520,14440,14430,14540,14400,8971
20230629,102900,16671929790,14450,14530,14540,14400,17812
20230629,102800,16413976320,14530,14520,14560,14520,4820
20230629,102700,16343947710,14540,14620,14620,14500,9885
20230629,102600,16200105660,14620,14620,14620,14600,3086
20230629,102500,16155023910,14620,14650,14650,14610,529
20230629,102400,16147286340,14650,14640,14660,14580,7167
20230629,102300,16042493320,14640,14790,14790,14640,6871
20230629,102200,15941525730,14790,14760,14800,14750,1728
20230629,102100,15915989150,14770,14710,14810,14690,5298
20230629,102000,15837839520,14740,14790,14790,14670,330
20230629,101900,15832978340,14790,14740,14790,14670,5514
20230629,101800,15751921960,14750,14760,14770,14720,3075
20230629,101700,15706565340,14760,14810,14820,14730,6230
20230629,101600,15614515840,14810,14780,14830,14770,10109
20230629,101500,15464852130,14810,14720,14810,14710,15501
20230629,101400,15236129530,14720,14660,14740,14650,11245
20230629,101300,15070909980,14660,14610,14670,14600,7730
20230629,101200,14957767680,14610,14610,14650,14590,3465
20230629,101100,14907162120,14610,14690,14690,14610,6098
20230629,101000,14817936430,14690,14680,14690,14620,8380
20230629,100900,14695047930,14690,14540,14690,14530,10684
20230629,100800,14538791410,14580,14560,14580,14500,2390
20230629,100700,14504064550,14560,14610,14620,14560,3462
20230629,100600,14453563860,14610,14510,14620,14490,7602
20230629,100500,14342782610,14530,14450,14560,14440,8240
20230629,100400,14223442080,14450,14500,14510,14430,5123
20230629,100300,14149343750,14510,14400,14510,14400,7504
20230629,100200,14040847790,14410,14400,14410,14400,11742
20230629,100100,13871757630,14410,14410,14410,14410,0
20230629,100000,13871757630,14410,14430,14450,14410,6320
20230629,095900,13780655630,14430,14420,14460,14420,5163
20230629,095800,13706171620,14430,14430,14460,14410,12760
20230629,095700,13522214690,14420,14490,14490,14420,9292
20230629,095600,13387915470,14490,14560,14560,14470,3437
20230629,095500,13338050730,14560,14570,14580,14540,2613
20230629,095400,13299998330,14570,14560,14570,14550,1793
20230629,095300,13273904300,14570,14640,14650,14550,3186
20230629,095200,13227407420,14650,14620,14680,14610,5773
20230629,095100,13142906760,14620,14540,14650,14540,5039
20230629,095000,13069300220,14550,14470,14570,14460,12515
20230629,094900,12887896250,14470,14490,14500,14470,2057
20230629,094800,12858090560,14500,14510,14520,14470,4204
20230629,094700,12797157450,14500,14510,14550,14500,6359
20230629,094600,12704833470,14510,14450,14510,14430,9246
20230629,094500,12571086250,14430,14540,14540,14410,26036
20230629,094400,12194627830,14540,14570,14580,14540,3989
20230629,094300,12136555200,14560,14570,14600,14550,5233
20230629,094200,12060290270,14560,14600,14600,14560,4855
20230629,094100,11989486740,14590,14660,14670,14590,6252
20230629,094000,11898057280,14670,14660,14690,14650,3522
20230629,093900,11846409410,14670,14780,14790,14670,7604
20230629,093800,11734401280,14790,14780,14800,14750,1862
20230629,093700,11706881950,14740,14820,14820,14740,5312
20230629,093600,11628323730,14810,14750,14840,14740,9577
20230629,093500,11486667210,14740,14680,14750,14670,10695
20230629,093400,11329517810,14680,14680,14680,14660,1757
20230629,093300,11303736000,14680,14690,14690,14670,2982
20230629,093200,11259943030,14670,14710,14720,14650,5460
20230629,093100,11179778080,14720,14680,14740,14680,8523
20230629,093000,11054455610,14690,14550,14700,14540,13814
20230629,092900,10852700360,14550,14480,14550,14450,18930
20230629,092800,10578340020,14480,14580,14620,14480,11514
20230629,092700,10410972790,14580,14510,14580,14500,29504
20230629,092600,9981837880,14530,14650,14650,14510,12162
20230629,092500,9804723090,14640,14700,14710,14640,11701
20230629,092400,9632873410,14710,14770,14790,14700,8857
20230629,092300,9502447120,14780,14750,14800,14730,13592
20230629,092200,9301633490,14760,14760,14780,14720,8232
20230629,092100,9180176000,14760,14740,14780,14720,8723
20230629,092000,9051468790,14740,14570,14750,14570,16583
20230629,091900,8808298790,14570,14550,14590,14490,12663
20230629,091800,8624268070,14500,14530,14590,14480,37822
20230629,091700,8075297290,14530,14640,14690,14530,13028
20230629,091600,7885156480,14670,14550,14700,14550,13854
20230629,091500,7682380960,14550,14670,14700,14550,29913
20230629,091400,7245023450,14680,14740,14740,14630,17727
20230629,091300,6984872930,14730,14870,14910,14730,8865
20230629,091200,6853373680,14890,14950,14960,14730,18269
20230629,091100,6581868660,14960,15000,15020,14860,10364
20230629,091000,6426923960,15010,14670,15020,14640,35013
20230629,090900,5908088510,14660,14870,14930,14650,47480
20230629,090800,5206613900,14870,14870,14940,14800,28610
20230629,090700,4781620050,14860,15000,15010,14790,51912
20230629,090600,4009932240,15000,15050,15150,14920,59945
20230629,090500,3108107010,15080,15830,15830,15020,49329
20230629,090400,2346033310,15820,15900,16050,15820,16721
20230629,090300,2080064600,15930,16130,16140,15860,36386
20230629,090200,1496198110,16130,15940,16190,15930,28465
20230629,090100,1040237830,15940,15950,15980,15820,22407
20230629,090000,683772020,15960,16000,16030,15890,42680