KissMeData/089980/min/candle-20230627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230627,194200,1890638650,28550,28550,28550,28550,1975
20230627,194100,1890638650,28550,28550,28550,28550,0
20230627,194000,1890638650,28550,28550,28550,28550,0
20230627,193900,1890638650,28550,28550,28550,28550,0
20230627,193800,1890638650,28550,28550,28550,28550,0
20230627,193700,1890638650,28550,28550,28550,28550,0
20230627,193600,1890638650,28550,28550,28550,28550,0
20230627,193500,1890638650,28550,28550,28550,28550,0
20230627,193400,1890638650,28550,28550,28550,28550,0
20230627,193300,1890638650,28550,28550,28550,28550,0
20230627,193200,1890638650,28550,28550,28550,28550,0
20230627,193100,1890638650,28550,28550,28550,28550,0
20230627,193000,1890638650,28550,28550,28550,28550,0
20230627,192900,1890638650,28550,28550,28550,28550,0
20230627,192800,1890638650,28550,28550,28550,28550,0
20230627,192700,1890638650,28550,28550,28550,28550,0
20230627,192600,1890638650,28550,28550,28550,28550,0
20230627,192500,1890638650,28550,28550,28550,28550,0
20230627,192400,1890638650,28550,28550,28550,28550,0
20230627,192300,1890638650,28550,28550,28550,28550,0
20230627,192200,1890638650,28550,28550,28550,28550,0
20230627,192100,1890638650,28550,28550,28550,28550,0
20230627,192000,1890638650,28550,28550,28550,28550,0
20230627,191900,1890638650,28550,28550,28550,28550,0
20230627,191800,1890638650,28550,28550,28550,28550,0
20230627,191700,1890638650,28550,28550,28550,28550,0
20230627,191600,1890638650,28550,28550,28550,28550,0
20230627,191500,1890638650,28550,28550,28550,28550,0
20230627,191400,1890638650,28550,28550,28550,28550,0
20230627,191300,1890638650,28550,28550,28550,28550,0
20230627,191200,1890638650,28550,28550,28550,28550,1975
20230627,191100,1890638650,28550,28550,28550,28550,0
20230627,191000,1890638650,28550,28550,28550,28550,0
20230627,190900,1890638650,28550,28550,28550,28550,0
20230627,190800,1890638650,28550,28550,28550,28550,0
20230627,190700,1890638650,28550,28550,28550,28550,0
20230627,190600,1890638650,28550,28550,28550,28550,0
20230627,190500,1890638650,28550,28550,28550,28550,0
20230627,190400,1890638650,28550,28550,28550,28550,0
20230627,190300,1890638650,28550,28550,28550,28550,0
20230627,190200,1890638650,28550,28550,28550,28550,0
20230627,190100,1890638650,28550,28550,28550,28550,0
20230627,190000,1890638650,28550,28550,28550,28550,0
20230627,185900,1890638650,28550,28550,28550,28550,0
20230627,185800,1890638650,28550,28550,28550,28550,0
20230627,185700,1890638650,28550,28550,28550,28550,0
20230627,185600,1890638650,28550,28550,28550,28550,0
20230627,185500,1890638650,28550,28550,28550,28550,0
20230627,185400,1890638650,28550,28550,28550,28550,0
20230627,185300,1890638650,28550,28550,28550,28550,0
20230627,185200,1890638650,28550,28550,28550,28550,0
20230627,185100,1890638650,28550,28550,28550,28550,0
20230627,185000,1890638650,28550,28550,28550,28550,0
20230627,184900,1890638650,28550,28550,28550,28550,0
20230627,184800,1890638650,28550,28550,28550,28550,0
20230627,184700,1890638650,28550,28550,28550,28550,0
20230627,184600,1890638650,28550,28550,28550,28550,0
20230627,184500,1890638650,28550,28550,28550,28550,0
20230627,184400,1890638650,28550,28550,28550,28550,0
20230627,184300,1890638650,28550,28550,28550,28550,0
20230627,184200,1890638650,28550,28550,28550,28550,1975
20230627,184100,1890638650,28550,28550,28550,28550,0
20230627,184000,1890638650,28550,28550,28550,28550,0
20230627,183900,1890638650,28550,28550,28550,28550,0
20230627,183800,1890638650,28550,28550,28550,28550,0
20230627,183700,1890638650,28550,28550,28550,28550,0
20230627,183600,1890638650,28550,28550,28550,28550,0
20230627,183500,1890638650,28550,28550,28550,28550,0
20230627,183400,1890638650,28550,28550,28550,28550,0
20230627,183300,1890638650,28550,28550,28550,28550,0
20230627,183200,1890638650,28550,28550,28550,28550,0
20230627,183100,1890638650,28550,28550,28550,28550,0
20230627,183000,1890638650,28550,28550,28550,28550,0
20230627,182900,1890638650,28550,28550,28550,28550,0
20230627,182800,1890638650,28550,28550,28550,28550,0
20230627,182700,1890638650,28550,28550,28550,28550,0
20230627,182600,1890638650,28550,28550,28550,28550,0
20230627,182500,1890638650,28550,28550,28550,28550,0
20230627,182400,1890638650,28550,28550,28550,28550,0
20230627,182300,1890638650,28550,28550,28550,28550,0
20230627,182200,1890638650,28550,28550,28550,28550,0
20230627,182100,1890638650,28550,28550,28550,28550,0
20230627,182000,1890638650,28550,28550,28550,28550,0
20230627,181900,1890638650,28550,28550,28550,28550,0
20230627,181800,1890638650,28550,28550,28550,28550,0
20230627,181700,1890638650,28550,28550,28550,28550,0
20230627,181600,1890638650,28550,28550,28550,28550,0
20230627,181500,1890638650,28550,28550,28550,28550,0
20230627,181400,1890638650,28550,28550,28550,28550,0
20230627,181300,1890638650,28550,28550,28550,28550,0
20230627,181200,1890638650,28550,28550,28550,28550,1975
20230627,181100,1890638650,28550,28550,28550,28550,0
20230627,181000,1890638650,28550,28550,28550,28550,0
20230627,180900,1890638650,28550,28550,28550,28550,0
20230627,180800,1890638650,28550,28550,28550,28550,0
20230627,180700,1890638650,28550,28550,28550,28550,0
20230627,180600,1890638650,28550,28550,28550,28550,0
20230627,180500,1890638650,28550,28550,28550,28550,0
20230627,180400,1890638650,28550,28550,28550,28550,0
20230627,180300,1890638650,28550,28550,28550,28550,0
20230627,180200,1890638650,28550,28550,28550,28550,0
20230627,180100,1890638650,28550,28550,28550,28550,0
20230627,180000,1890638650,28550,28550,28550,28550,0
20230627,175900,1890638650,28550,28550,28550,28550,0
20230627,175800,1890638650,28550,28550,28550,28550,0
20230627,175700,1890638650,28550,28550,28550,28550,0
20230627,175600,1890638650,28550,28550,28550,28550,0
20230627,175500,1890638650,28550,28550,28550,28550,0
20230627,175400,1890638650,28550,28550,28550,28550,0
20230627,175300,1890638650,28550,28550,28550,28550,0
20230627,175200,1890638650,28550,28550,28550,28550,0
20230627,175100,1890638650,28550,28550,28550,28550,0
20230627,175000,1890638650,28550,28550,28550,28550,0
20230627,174900,1890638650,28550,28550,28550,28550,0
20230627,174800,1890638650,28550,28550,28550,28550,0
20230627,174700,1890638650,28550,28550,28550,28550,0
20230627,174600,1890638650,28550,28550,28550,28550,0
20230627,174500,1890638650,28550,28550,28550,28550,0
20230627,174400,1890638650,28550,28550,28550,28550,0
20230627,174300,1890638650,28550,28550,28550,28550,0
20230627,174200,1890638650,28550,28550,28550,28550,1975
20230627,174100,1890638650,28550,28550,28550,28550,0
20230627,174000,1890638650,28550,28550,28550,28550,0
20230627,173900,1890638650,28550,28550,28550,28550,0
20230627,173800,1890638650,28550,28550,28550,28550,0
20230627,173700,1890638650,28550,28550,28550,28550,0
20230627,173600,1890638650,28550,28550,28550,28550,0
20230627,173500,1890638650,28550,28550,28550,28550,0
20230627,173400,1890638650,28550,28550,28550,28550,0
20230627,173300,1890638650,28550,28550,28550,28550,0
20230627,173200,1890638650,28550,28550,28550,28550,0
20230627,173100,1890638650,28550,28550,28550,28550,0
20230627,173000,1890638650,28550,28550,28550,28550,0
20230627,172900,1890638650,28550,28550,28550,28550,0
20230627,172800,1890638650,28550,28550,28550,28550,0
20230627,172700,1890638650,28550,28550,28550,28550,0
20230627,172600,1890638650,28550,28550,28550,28550,0
20230627,172500,1890638650,28550,28550,28550,28550,0
20230627,172400,1890638650,28550,28550,28550,28550,0
20230627,172300,1890638650,28550,28550,28550,28550,0
20230627,172200,1890638650,28550,28550,28550,28550,0
20230627,172100,1890638650,28550,28550,28550,28550,0
20230627,172000,1890638650,28550,28550,28550,28550,0
20230627,171900,1890638650,28550,28550,28550,28550,0
20230627,171800,1890638650,28550,28550,28550,28550,0
20230627,171700,1890638650,28550,28550,28550,28550,0
20230627,171600,1890638650,28550,28550,28550,28550,0
20230627,171500,1890638650,28550,28550,28550,28550,0
20230627,171400,1890638650,28550,28550,28550,28550,0
20230627,171300,1890638650,28550,28550,28550,28550,0
20230627,171200,1890638650,28550,28550,28550,28550,1975
20230627,171100,1890638650,28550,28550,28550,28550,0
20230627,171000,1890638650,28550,28550,28550,28550,0
20230627,170900,1890638650,28550,28550,28550,28550,0
20230627,170800,1890638650,28550,28550,28550,28550,0
20230627,170700,1890638650,28550,28550,28550,28550,0
20230627,170600,1890638650,28550,28550,28550,28550,0
20230627,170500,1890638650,28550,28550,28550,28550,0
20230627,170400,1890638650,28550,28550,28550,28550,0
20230627,170300,1890638650,28550,28550,28550,28550,0
20230627,170200,1890638650,28550,28550,28550,28550,0
20230627,170100,1890638650,28550,28550,28550,28550,0
20230627,170000,1890638650,28550,28550,28550,28550,0
20230627,165900,1890638650,28550,28550,28550,28550,0
20230627,165800,1890638650,28550,28550,28550,28550,0
20230627,165700,1890638650,28550,28550,28550,28550,0
20230627,165600,1890638650,28550,28550,28550,28550,0
20230627,165500,1890638650,28550,28550,28550,28550,0
20230627,165400,1890638650,28550,28550,28550,28550,0
20230627,165300,1890638650,28550,28550,28550,28550,0
20230627,165200,1890638650,28550,28550,28550,28550,0
20230627,165100,1890638650,28550,28550,28550,28550,0
20230627,165000,1890638650,28550,28550,28550,28550,0
20230627,164900,1890638650,28550,28550,28550,28550,0
20230627,164800,1890638650,28550,28550,28550,28550,0
20230627,164700,1890638650,28550,28550,28550,28550,0
20230627,164600,1890638650,28550,28550,28550,28550,0
20230627,164500,1890638650,28550,28550,28550,28550,0
20230627,164400,1890638650,28550,28550,28550,28550,0
20230627,164300,1890638650,28550,28550,28550,28550,0
20230627,164200,1890638650,28550,28550,28550,28550,1975
20230627,164100,1890638650,28550,28550,28550,28550,0
20230627,164000,1890638650,28550,28550,28550,28550,0
20230627,163900,1890638650,28550,28550,28550,28550,0
20230627,163800,1890638650,28550,28550,28550,28550,0
20230627,163700,1890638650,28550,28550,28550,28550,0
20230627,163600,1890638650,28550,28550,28550,28550,0
20230627,163500,1890638650,28550,28550,28550,28550,0
20230627,163400,1890638650,28550,28550,28550,28550,0
20230627,163300,1890638650,28550,28550,28550,28550,0
20230627,163200,1890638650,28550,28550,28550,28550,0
20230627,163100,1890638650,28550,28550,28550,28550,0
20230627,163000,1890638650,28550,28550,28550,28550,0
20230627,162900,1890638650,28550,28550,28550,28550,0
20230627,162800,1890638650,28550,28550,28550,28550,0
20230627,162700,1890638650,28550,28550,28550,28550,0
20230627,162600,1890638650,28550,28550,28550,28550,0
20230627,162500,1890638650,28550,28550,28550,28550,0
20230627,162400,1890638650,28550,28550,28550,28550,0
20230627,162300,1890638650,28550,28550,28550,28550,0
20230627,162200,1890638650,28550,28550,28550,28550,0
20230627,162100,1890638650,28550,28550,28550,28550,0
20230627,162000,1890638650,28550,28550,28550,28550,0
20230627,161900,1890638650,28550,28550,28550,28550,0
20230627,161800,1890638650,28550,28550,28550,28550,0
20230627,161700,1890638650,28550,28550,28550,28550,0
20230627,161600,1890638650,28550,28550,28550,28550,0
20230627,161500,1890638650,28550,28550,28550,28550,0
20230627,161400,1890638650,28550,28550,28550,28550,0
20230627,161300,1890638650,28550,28550,28550,28550,0
20230627,161200,1890638650,28550,28550,28550,28550,1975
20230627,161100,1890638650,28550,28550,28550,28550,0
20230627,161000,1890638650,28550,28550,28550,28550,0
20230627,160900,1890638650,28550,28550,28550,28550,0
20230627,160800,1890638650,28550,28550,28550,28550,0
20230627,160700,1890638650,28550,28550,28550,28550,0
20230627,160600,1890638650,28550,28550,28550,28550,0
20230627,160500,1890638650,28550,28550,28550,28550,0
20230627,160400,1890638650,28550,28550,28550,28550,0
20230627,160300,1890638650,28550,28550,28550,28550,0
20230627,160200,1890638650,28550,28550,28550,28550,0
20230627,160100,1890638650,28550,28550,28550,28550,0
20230627,160000,1890638650,28550,28550,28550,28550,0
20230627,155900,1890638650,28550,28550,28550,28550,0
20230627,155800,1890638650,28550,28550,28550,28550,0
20230627,155700,1890638650,28550,28550,28550,28550,0
20230627,155600,1890638650,28550,28550,28550,28550,0
20230627,155500,1890638650,28550,28550,28550,28550,0
20230627,155400,1890638650,28550,28550,28550,28550,0
20230627,155300,1890638650,28550,28550,28550,28550,0
20230627,155200,1890638650,28550,28550,28550,28550,0
20230627,155100,1890638650,28550,28550,28550,28550,0
20230627,155000,1890638650,28550,28550,28550,28550,0
20230627,154900,1890638650,28550,28550,28550,28550,0
20230627,154800,1890638650,28550,28550,28550,28550,0
20230627,154700,1890638650,28550,28550,28550,28550,0
20230627,154600,1890638650,28550,28550,28550,28550,0
20230627,154500,1890638650,28550,28550,28550,28550,0
20230627,154400,1890638650,28550,28550,28550,28550,0
20230627,154300,1890638650,28550,28550,28550,28550,0
20230627,154200,1890638650,28550,28550,28550,28550,1975
20230627,154100,1890638650,28550,28550,28550,28550,0
20230627,154000,1890638650,28550,28550,28550,28550,0
20230627,153900,1890638650,28550,28550,28550,28550,0
20230627,153800,1890638650,28550,28550,28550,28550,0
20230627,153700,1890638650,28550,28550,28550,28550,0
20230627,153600,1890638650,28550,28550,28550,28550,0
20230627,153500,1890638650,28550,28550,28550,28550,0
20230627,153400,1890638650,28550,28550,28550,28550,0
20230627,153300,1890638650,28550,28550,28550,28550,0
20230627,153200,1890638650,28550,28550,28550,28550,0
20230627,153100,1890638650,28550,28550,28550,28550,0
20230627,153000,1890638650,28550,28550,28550,28550,1975
20230627,152900,1834252400,28550,28550,28550,28550,0
20230627,152800,1834252400,28550,28550,28550,28550,0
20230627,152700,1834252400,28550,28550,28550,28550,0
20230627,152600,1834252400,28550,28550,28550,28550,0
20230627,152500,1834252400,28550,28550,28550,28550,0
20230627,152400,1834252400,28550,28550,28550,28550,0
20230627,152300,1834252400,28550,28550,28550,28550,0
20230627,152200,1834252400,28550,28550,28550,28550,0
20230627,152100,1834252400,28550,28550,28550,28550,0
20230627,152000,1834252400,28550,28550,28550,28550,0
20230627,151900,1834252400,28550,28550,28550,28500,391
20230627,151800,1823091300,28600,28600,28600,28550,86
20230627,151700,1820634100,28500,28500,28500,28500,249
20230627,151600,1813537600,28500,28550,28550,28500,116
20230627,151500,1810227000,28550,28550,28550,28550,0
20230627,151400,1810227000,28550,28550,28550,28550,0
20230627,151300,1810227000,28550,28550,28550,28550,5
20230627,151200,1810084250,28550,28550,28550,28550,154
20230627,151100,1805687550,28550,28550,28550,28550,163
20230627,151000,1801033900,28550,28550,28550,28550,104
20230627,150900,1798064700,28550,28550,28550,28550,47
20230627,150800,1796722850,28550,28550,28550,28500,546
20230627,150700,1781135100,28600,28600,28600,28600,0
20230627,150600,1781135100,28600,28600,28600,28600,62
20230627,150500,1779361900,28600,28600,28600,28600,0
20230627,150400,1779361900,28600,28600,28600,28600,1
20230627,150300,1779333300,28600,28600,28600,28600,1
20230627,150200,1779304700,28600,28550,28600,28550,2
20230627,150100,1779247550,28550,28600,28600,28550,65
20230627,150000,1777391300,28600,28600,28600,28600,0
20230627,145900,1777391300,28600,28600,28600,28600,0
20230627,145800,1777391300,28600,28500,28600,28450,480
20230627,145700,1763695550,28500,28500,28500,28500,110
20230627,145600,1760560550,28500,28500,28500,28500,91
20230627,145500,1757967050,28500,28500,28550,28500,443
20230627,145400,1745341150,28500,28500,28500,28500,0
20230627,145300,1745341150,28500,28500,28500,28500,50
20230627,145200,1743916150,28500,28500,28500,28500,300
20230627,145100,1735366150,28500,28500,28500,28500,0
20230627,145000,1735366150,28500,28500,28500,28500,255
20230627,144900,1728098650,28550,28550,28550,28550,0
20230627,144800,1728098650,28550,28550,28550,28550,2
20230627,144700,1728041550,28550,28550,28550,28550,30
20230627,144600,1727185050,28550,28550,28550,28550,0
20230627,144500,1727185050,28550,28550,28550,28550,28
20230627,144400,1726385650,28550,28550,28550,28550,110
20230627,144300,1723245150,28500,28500,28500,28500,15
20230627,144200,1722817650,28500,28500,28500,28500,0
20230627,144100,1722817650,28500,28500,28500,28500,29
20230627,144000,1721991150,28550,28550,28550,28550,198
20230627,143900,1716338250,28550,28550,28550,28550,33
20230627,143800,1715396100,28550,28550,28550,28550,101
20230627,143700,1712512550,28550,28500,28550,28500,204
20230627,143600,1706690050,28550,28550,28550,28550,0
20230627,143500,1706690050,28550,28550,28550,28550,9
20230627,143400,1706433100,28550,28550,28550,28550,2
20230627,143300,1706376000,28550,28500,28550,28500,70
20230627,143200,1704380000,28500,28500,28500,28450,1081
20230627,143100,1673584000,28500,28500,28500,28500,1
20230627,143000,1673555500,28500,28500,28500,28500,0
20230627,142900,1673555500,28500,28500,28500,28500,2
20230627,142800,1673498500,28500,28500,28500,28500,0
20230627,142700,1673498500,28500,28500,28500,28500,20
20230627,142600,1672928500,28500,28500,28500,28500,395
20230627,142500,1661671000,28550,28550,28550,28550,0
20230627,142400,1661671000,28550,28550,28550,28550,0
20230627,142300,1661671000,28550,28550,28550,28550,0
20230627,142200,1661671000,28550,28550,28550,28550,22
20230627,142100,1661042900,28550,28550,28550,28550,10
20230627,142000,1660757400,28550,28550,28550,28550,79
20230627,141900,1658501950,28550,28550,28550,28550,120
20230627,141800,1655075950,28550,28550,28550,28550,14
20230627,141700,1654676250,28600,28600,28600,28600,105
20230627,141600,1651673250,28600,28600,28600,28600,100
20230627,141500,1648813250,28600,28600,28600,28600,187
20230627,141400,1643465050,28600,28600,28600,28600,0
20230627,141300,1643465050,28600,28600,28600,28600,590
20230627,141200,1626591050,28600,28600,28600,28600,2
20230627,141100,1626533850,28600,28600,28600,28600,17
20230627,141000,1626047650,28600,28600,28600,28600,20
20230627,140900,1625475650,28600,28600,28600,28600,106
20230627,140800,1622444050,28600,28600,28600,28600,59
20230627,140700,1620756650,28550,28550,28550,28550,13
20230627,140600,1620385500,28550,28550,28550,28550,0
20230627,140500,1620385500,28550,28550,28550,28550,38
20230627,140400,1619300600,28550,28550,28550,28550,31
20230627,140300,1618415550,28550,28550,28550,28550,5
20230627,140200,1618272800,28550,28550,28550,28550,6
20230627,140100,1618101500,28550,28550,28550,28550,2
20230627,140000,1618044400,28550,28550,28550,28550,208
20230627,135900,1612106000,28550,28500,28550,28500,354
20230627,135800,1602001800,28500,28500,28500,28500,0
20230627,135700,1602001800,28500,28500,28500,28500,138
20230627,135600,1598068800,28500,28500,28500,28500,22
20230627,135500,1597441800,28500,28500,28500,28500,0
20230627,135400,1597441800,28500,28500,28500,28500,347
20230627,135300,1587552300,28450,28500,28500,28450,209
20230627,135200,1581605100,28500,28550,28550,28500,788
20230627,135100,1559146550,28550,28600,28600,28550,324
20230627,135000,1549886800,28600,28600,28600,28600,0
20230627,134900,1549886800,28600,28600,28600,28600,100
20230627,134800,1547026800,28550,28550,28550,28550,11
20230627,134700,1546712750,28550,28550,28550,28550,24
20230627,134600,1546027550,28550,28550,28550,28550,0
20230627,134500,1546027550,28550,28550,28550,28550,150
20230627,134400,1541745050,28550,28550,28600,28550,269
20230627,134300,1534065050,28550,28550,28550,28550,14
20230627,134200,1533665350,28550,28550,28550,28550,0
20230627,134100,1533665350,28550,28550,28550,28550,20
20230627,134000,1533094350,28550,28550,28550,28550,136
20230627,133900,1529211550,28600,28600,28600,28600,6
20230627,133800,1529039950,28600,28600,28600,28600,0
20230627,133700,1529039950,28600,28600,28600,28600,754
20230627,133600,1507475550,28650,28650,28650,28650,0
20230627,133500,1507475550,28650,28650,28650,28650,2
20230627,133400,1507418250,28600,28600,28600,28600,50
20230627,133300,1505988250,28600,28650,28650,28600,43
20230627,133200,1504758100,28650,28650,28650,28650,78
20230627,133100,1502523400,28650,28650,28650,28600,94
20230627,133000,1499831900,28650,28650,28650,28650,15
20230627,132900,1499402150,28650,28650,28650,28650,29
20230627,132800,1498571300,28600,28600,28600,28600,0
20230627,132700,1498571300,28600,28700,28700,28600,167
20230627,132600,1493787950,28700,28700,28700,28700,1
20230627,132500,1493759250,28700,28700,28700,28700,17
20230627,132400,1493271350,28700,28700,28700,28700,0
20230627,132300,1493271350,28700,28700,28750,28700,338
20230627,132200,1483569150,28700,28700,28700,28700,34
20230627,132100,1482593350,28650,28650,28650,28650,0
20230627,132000,1482593350,28650,28650,28650,28650,0
20230627,131900,1482593350,28650,28650,28650,28650,19
20230627,131800,1482049000,28700,28700,28700,28700,36
20230627,131700,1481015800,28700,28750,28750,28700,2
20230627,131600,1480958350,28700,28700,28700,28700,85
20230627,131500,1478518850,28750,28800,28800,28750,237
20230627,131400,1471697450,28800,28750,28850,28750,761
20230627,131300,1449790450,28750,28700,28750,28700,134
20230627,131200,1445943450,28650,28650,28650,28650,538
20230627,131100,1430529750,28650,28650,28650,28650,18
20230627,131000,1430014050,28600,28600,28650,28600,471
20230627,130900,1416543400,28600,28600,28600,28600,2
20230627,130800,1416486200,28600,28600,28600,28600,128
20230627,130700,1412825400,28600,28600,28600,28600,0
20230627,130600,1412825400,28600,28600,28600,28600,0
20230627,130500,1412825400,28600,28600,28600,28600,1
20230627,130400,1412796800,28550,28550,28550,28550,0
20230627,130300,1412796800,28550,28550,28550,28550,5
20230627,130200,1412654050,28550,28550,28550,28550,4
20230627,130100,1412539850,28550,28550,28550,28550,0
20230627,130000,1412539850,28550,28550,28550,28550,4
20230627,125900,1412425650,28550,28550,28550,28550,8
20230627,125800,1412197250,28550,28550,28550,28550,59
20230627,125700,1410512800,28550,28550,28550,28550,145
20230627,125600,1406373050,28550,28550,28550,28550,367
20230627,125500,1395895200,28500,28500,28500,28500,0
20230627,125400,1395895200,28500,28500,28500,28500,0
20230627,125300,1395895200,28500,28500,28500,28500,4
20230627,125200,1395781200,28500,28500,28500,28500,0
20230627,125100,1395781200,28500,28500,28500,28500,9
20230627,125000,1395524700,28550,28550,28550,28550,8
20230627,124900,1395296300,28550,28550,28550,28550,4
20230627,124800,1395182100,28550,28550,28550,28550,0
20230627,124700,1395182100,28550,28550,28550,28550,23
20230627,124600,1394525450,28500,28500,28500,28500,20
20230627,124500,1393955450,28500,28550,28550,28500,24
20230627,124400,1393271350,28500,28500,28500,28450,42
20230627,124300,1392074600,28500,28500,28500,28500,16
20230627,124200,1391618600,28500,28500,28500,28500,0
20230627,124100,1391618600,28500,28500,28500,28500,1
20230627,124000,1391590100,28500,28450,28500,28450,223
20230627,123900,1385245000,28450,28450,28450,28450,0
20230627,123800,1385245000,28450,28450,28450,28450,1
20230627,123700,1385216550,28400,28400,28400,28400,0
20230627,123600,1385216550,28400,28400,28400,28400,12
20230627,123500,1384875750,28450,28450,28450,28450,30
20230627,123400,1384022250,28400,28400,28400,28400,481
20230627,123300,1370361850,28450,28400,28450,28400,226
20230627,123200,1363943150,28400,28500,28500,28400,221
20230627,123100,1357658000,28500,28500,28500,28500,4
20230627,123000,1357544000,28500,28500,28500,28500,14
20230627,122900,1357145000,28500,28500,28500,28500,0
20230627,122800,1357145000,28500,28500,28500,28500,0
20230627,122700,1357145000,28500,28500,28500,28500,0
20230627,122600,1357145000,28500,28500,28500,28500,0
20230627,122500,1357145000,28500,28500,28500,28500,28
20230627,122400,1356347000,28500,28550,28550,28500,81
20230627,122300,1354036000,28550,28450,28550,28450,47
20230627,122200,1352697000,28500,28500,28500,28500,12
20230627,122100,1352355000,28500,28500,28500,28500,5
20230627,122000,1352212500,28500,28500,28500,28500,0
20230627,121900,1352212500,28500,28500,28500,28500,27
20230627,121800,1351443000,28550,28500,28550,28500,93
20230627,121700,1348790000,28500,28500,28500,28500,30
20230627,121600,1347935000,28550,28550,28550,28550,1
20230627,121500,1347906450,28500,28500,28500,28500,2
20230627,121400,1347849450,28500,28550,28550,28500,32
20230627,121300,1346935900,28550,28550,28550,28550,0
20230627,121200,1346935900,28550,28500,28550,28500,395
20230627,121100,1335661400,28500,28500,28500,28500,38
20230627,121000,1334578400,28500,28500,28500,28500,4
20230627,120900,1334464400,28500,28500,28500,28500,171
20230627,120800,1329590900,28500,28500,28500,28500,10
20230627,120700,1329305900,28500,28500,28500,28500,87
20230627,120600,1326826400,28500,28500,28500,28500,28
20230627,120500,1326028400,28500,28550,28550,28500,12
20230627,120400,1325686300,28550,28500,28550,28500,171
20230627,120300,1320805850,28500,28500,28500,28500,15
20230627,120200,1320378350,28500,28500,28500,28500,0
20230627,120100,1320378350,28500,28500,28500,28500,0
20230627,120000,1320378350,28500,28500,28500,28500,58
20230627,115900,1318725350,28500,28500,28500,28500,77
20230627,115800,1316530850,28550,28550,28550,28550,0
20230627,115700,1316530850,28550,28550,28550,28550,0
20230627,115600,1316530850,28550,28550,28550,28550,2
20230627,115500,1316473750,28450,28500,28500,28450,32
20230627,115400,1315561900,28500,28500,28500,28500,0
20230627,115300,1315561900,28500,28500,28500,28500,0
20230627,115200,1315561900,28500,28500,28500,28500,24
20230627,115100,1314877900,28500,28500,28500,28500,30
20230627,115000,1314022900,28500,28500,28500,28500,0
20230627,114900,1314022900,28500,28500,28500,28500,26
20230627,114800,1313281900,28500,28500,28500,28500,70
20230627,114700,1311286900,28450,28500,28500,28450,520
20230627,114600,1296467900,28500,28500,28500,28500,171
20230627,114500,1291594400,28550,28550,28550,28550,100
20230627,114400,1288739400,28550,28550,28550,28550,10
20230627,114300,1288453900,28600,28600,28600,28600,0
20230627,114200,1288453900,28600,28600,28600,28600,0
20230627,114100,1288453900,28600,28600,28600,28600,37
20230627,114000,1287395700,28550,28550,28550,28550,45
20230627,113900,1286110950,28550,28550,28550,28550,10
20230627,113800,1285825450,28550,28550,28550,28550,5
20230627,113700,1285682700,28550,28550,28550,28550,0
20230627,113600,1285682700,28550,28600,28600,28550,48
20230627,113500,1284311550,28550,28550,28550,28550,0
20230627,113400,1284311550,28550,28550,28550,28550,51
20230627,113300,1282855500,28550,28550,28600,28550,415
20230627,113200,1271007000,28650,28650,28650,28650,0
20230627,113100,1271007000,28650,28650,28650,28650,1
20230627,113000,1270978350,28600,28600,28600,28600,53
20230627,112900,1269462550,28600,28600,28600,28600,0
20230627,112800,1269462550,28600,28650,28650,28600,100
20230627,112700,1266602300,28750,28700,28750,28700,353
20230627,112600,1256471150,28700,28700,28700,28650,122
20230627,112500,1252971250,28650,28650,28650,28650,69
20230627,112400,1250994400,28650,28650,28650,28650,12
20230627,112300,1250650600,28600,28600,28600,28600,12
20230627,112200,1250307400,28600,28600,28600,28600,365
20230627,112100,1239868400,28600,28600,28600,28600,3
20230627,112000,1239782600,28600,28600,28600,28550,941
20230627,111900,1212895400,28600,28600,28600,28600,52
20230627,111800,1211408200,28600,28600,28650,28600,259
20230627,111700,1203999300,28600,28600,28600,28600,0
20230627,111600,1203999300,28600,28600,28600,28600,2
20230627,111500,1203942100,28550,28550,28550,28550,506
20230627,111400,1189495800,28550,28550,28550,28550,2
20230627,111300,1189438700,28550,28550,28550,28550,0
20230627,111200,1189438700,28550,28550,28550,28550,4
20230627,111100,1189324500,28550,28550,28550,28550,38
20230627,111000,1188239600,28550,28550,28550,28550,36
20230627,110900,1187211800,28550,28500,28550,28500,80
20230627,110800,1184930300,28500,28500,28500,28500,0
20230627,110700,1184930300,28500,28500,28500,28500,0
20230627,110600,1184930300,28500,28500,28500,28500,101
20230627,110500,1182051800,28500,28500,28500,28500,5
20230627,110400,1181909300,28550,28550,28550,28550,1
20230627,110300,1181880750,28500,28500,28500,28500,219
20230627,110200,1175639250,28500,28500,28500,28500,0
20230627,110100,1175639250,28500,28500,28500,28500,30
20230627,110000,1174784250,28500,28500,28500,28500,11
20230627,105900,1174470750,28500,28500,28550,28500,16
20230627,105800,1174014700,28550,28500,28550,28500,20
20230627,105700,1173444600,28550,28500,28550,28500,129
20230627,105600,1169768050,28500,28450,28500,28450,136
20230627,105500,1165897050,28450,28450,28500,28450,207
20230627,105400,1160007850,28450,28500,28500,28450,392
20230627,105300,1148843350,28500,28450,28500,28450,12
20230627,105200,1148501750,28450,28450,28450,28450,0
20230627,105100,1148501750,28450,28450,28450,28450,204
20230627,105000,1142697950,28450,28450,28450,28450,20
20230627,104900,1142128950,28450,28450,28450,28450,4
20230627,104800,1142015150,28450,28450,28450,28450,20
20230627,104700,1141446150,28450,28450,28450,28400,173
20230627,104600,1136524350,28450,28450,28450,28450,5
20230627,104500,1136382100,28450,28450,28450,28450,10
20230627,104400,1136097600,28450,28450,28450,28450,3
20230627,104300,1136012250,28450,28450,28450,28450,5
20230627,104200,1135870000,28450,28450,28450,28450,6
20230627,104100,1135699300,28450,28450,28450,28450,1
20230627,104000,1135670850,28450,28450,28450,28450,1
20230627,103900,1135642400,28400,28400,28400,28400,214
20230627,103800,1129564800,28350,28350,28350,28350,156
20230627,103700,1125142200,28350,28300,28350,28300,355
20230627,103600,1115085700,28300,28300,28300,28300,177
20230627,103500,1110076600,28300,28400,28400,28300,18
20230627,103400,1109566950,28300,28350,28350,28300,540
20230627,103300,1094277950,28300,28300,28300,28300,30
20230627,103200,1093428950,28300,28350,28350,28300,52
20230627,103100,1091957250,28350,28350,28350,28350,92
20230627,103000,1089349050,28300,28350,28350,28300,267
20230627,102900,1081782200,28400,28400,28400,28350,54
20230627,102800,1080251100,28400,28400,28400,28400,0
20230627,102700,1080251100,28400,28400,28400,28400,0
20230627,102600,1080251100,28400,28350,28400,28350,175
20230627,102500,1075282350,28350,28350,28350,28350,111
20230627,102400,1072135500,28350,28350,28400,28350,99
20230627,102300,1069328650,28400,28400,28400,28400,6
20230627,102200,1069158250,28400,28450,28450,28400,903
20230627,102100,1043512800,28400,28450,28450,28400,15
20230627,102000,1043086250,28450,28450,28450,28450,10
20230627,101900,1042801750,28400,28450,28500,28400,158
20230627,101800,1038307000,28500,28500,28500,28500,1
20230627,101700,1038278500,28450,28500,28500,28450,90
20230627,101600,1035714500,28500,28500,28500,28500,53
20230627,101500,1034204000,28500,28500,28550,28500,109
20230627,101400,1031097000,28500,28500,28500,28500,0
20230627,101300,1031097000,28500,28500,28500,28500,21
20230627,101200,1030498500,28550,28550,28550,28550,38
20230627,101100,1029413600,28500,28450,28500,28450,16
20230627,101000,1028958000,28500,28500,28500,28500,72
20230627,100900,1026906000,28500,28500,28550,28500,21
20230627,100800,1026307350,28500,28500,28500,28500,0
20230627,100700,1026307350,28500,28500,28500,28500,307
20230627,100600,1017557850,28450,28450,28450,28450,0
20230627,100500,1017557850,28450,28400,28450,28400,251
20230627,100400,1010418450,28400,28400,28400,28400,227
20230627,100300,1003971650,28450,28450,28450,28450,3
20230627,100200,1003886300,28450,28450,28450,28450,302
20230627,100100,995294400,28450,28400,28450,28400,709
20230627,100000,975124900,28400,28350,28400,28350,3
20230627,095900,975039750,28350,28400,28400,28350,529
20230627,095800,960037300,28400,28400,28400,28400,15
20230627,095700,959611300,28400,28400,28400,28400,17
20230627,095600,959128500,28400,28400,28400,28400,0
20230627,095500,959128500,28400,28400,28400,28400,2
20230627,095400,959071700,28400,28400,28400,28400,428
20230627,095300,946916500,28400,28400,28400,28400,127
20230627,095200,943309700,28400,28400,28400,28400,447
20230627,095100,930614900,28400,28400,28400,28400,54
20230627,095000,929081300,28350,28300,28400,28300,2408
20230627,094900,860822800,28300,28300,28300,28300,20
20230627,094800,860256800,28300,28300,28300,28200,983
20230627,094700,832486400,28300,28300,28350,28300,573
20230627,094600,816268150,28250,28250,28250,28250,219
20230627,094500,810081400,28300,28300,28300,28300,156
20230627,094400,805666600,28250,28300,28300,28250,394
20230627,094300,794526400,28250,28300,28300,28250,196
20230627,094200,788982900,28300,28300,28300,28300,57
20230627,094100,787369800,28300,28300,28300,28300,192
20230627,094000,781936200,28300,28300,28300,28300,313
20230627,093900,773078300,28300,28300,28300,28300,80
20230627,093800,770814300,28300,28300,28300,28300,106
20230627,093700,767814500,28300,28350,28400,28300,161
20230627,093600,763252150,28350,28300,28350,28200,506
20230627,093500,748927200,28300,28250,28300,28250,199
20230627,093400,743301950,28250,28250,28300,28200,224
20230627,093300,736968750,28250,28250,28300,28250,218
20230627,093200,730807750,28300,28300,28300,28300,36
20230627,093100,729788950,28300,28200,28300,28150,128
20230627,093000,726177100,28200,28100,28200,28100,283
20230627,092900,718212250,28100,28100,28150,28100,884
20230627,092800,693331750,28100,28150,28150,28100,125
20230627,092700,689819150,28150,28150,28200,28150,136
20230627,092600,685988500,28150,28100,28150,28050,614
20230627,092500,668739750,28050,28050,28100,28050,355
20230627,092400,658779500,28050,28050,28100,28000,365
20230627,092300,648531300,28050,28000,28050,28000,190
20230627,092200,643209950,28000,27950,28050,27950,691
20230627,092100,623881950,28000,28050,28050,27950,1745
20230627,092000,575060850,28050,28050,28050,28000,262
20230627,091900,567719400,28000,28100,28100,28000,6296
20230627,091800,391276300,28100,28150,28150,28100,1428
20230627,091700,351149050,28150,28150,28150,28100,529
20230627,091600,336280850,28150,28200,28200,28100,1076
20230627,091500,305996750,28200,28250,28250,28150,1089
20230627,091400,275265000,28300,28300,28300,28300,85
20230627,091300,272859500,28300,28250,28300,28250,515
20230627,091200,258285450,28300,28250,28300,28250,107
20230627,091100,255262250,28200,28150,28200,28150,613
20230627,091000,237990400,28150,28200,28200,28100,930
20230627,090900,211827250,28200,28150,28200,28150,29
20230627,090800,211010000,28150,28150,28200,28150,334
20230627,090700,201607250,28150,28250,28250,28100,1182
20230627,090600,168327450,28200,28200,28250,28200,1708
20230627,090500,120151050,28200,28350,28350,28200,1344
20230627,090400,82235300,28350,28350,28350,28200,1156
20230627,090300,49545600,28350,28400,28400,28350,310
20230627,090200,40756250,28400,28500,28550,28400,632
20230627,090100,22766950,28500,28500,28500,28500,197
20230627,090000,17152450,28500,28550,28550,28500,601