KissMeData/086790/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,33035177650,40250,40250,40250,40250,45359
20230628,193900,33035177650,40250,40250,40250,40250,0
20230628,193800,33035177650,40250,40250,40250,40250,0
20230628,193700,33035177650,40250,40250,40250,40250,0
20230628,193600,33035177650,40250,40250,40250,40250,0
20230628,193500,33035177650,40250,40250,40250,40250,0
20230628,193400,33035177650,40250,40250,40250,40250,0
20230628,193300,33035177650,40250,40250,40250,40250,0
20230628,193200,33035177650,40250,40250,40250,40250,0
20230628,193100,33035177650,40250,40250,40250,40250,0
20230628,193000,33035177650,40250,40250,40250,40250,0
20230628,192900,33035177650,40250,40250,40250,40250,0
20230628,192800,33035177650,40250,40250,40250,40250,0
20230628,192700,33035177650,40250,40250,40250,40250,0
20230628,192600,33035177650,40250,40250,40250,40250,0
20230628,192500,33035177650,40250,40250,40250,40250,0
20230628,192400,33035177650,40250,40250,40250,40250,0
20230628,192300,33035177650,40250,40250,40250,40250,0
20230628,192200,33035177650,40250,40250,40250,40250,0
20230628,192100,33035177650,40250,40250,40250,40250,0
20230628,192000,33035177650,40250,40250,40250,40250,0
20230628,191900,33035177650,40250,40250,40250,40250,0
20230628,191800,33035177650,40250,40250,40250,40250,0
20230628,191700,33035177650,40250,40250,40250,40250,0
20230628,191600,33035177650,40250,40250,40250,40250,0
20230628,191500,33035177650,40250,40250,40250,40250,0
20230628,191400,33035177650,40250,40250,40250,40250,0
20230628,191300,33035177650,40250,40250,40250,40250,0
20230628,191200,33035177650,40250,40250,40250,40250,0
20230628,191100,33035177650,40250,40250,40250,40250,0
20230628,191000,33035177650,40250,40250,40250,40250,45359
20230628,190900,33035177650,40250,40250,40250,40250,0
20230628,190800,33035177650,40250,40250,40250,40250,0
20230628,190700,33035177650,40250,40250,40250,40250,0
20230628,190600,33035177650,40250,40250,40250,40250,0
20230628,190500,33035177650,40250,40250,40250,40250,0
20230628,190400,33035177650,40250,40250,40250,40250,0
20230628,190300,33035177650,40250,40250,40250,40250,0
20230628,190200,33035177650,40250,40250,40250,40250,0
20230628,190100,33035177650,40250,40250,40250,40250,0
20230628,190000,33035177650,40250,40250,40250,40250,0
20230628,185900,33035177650,40250,40250,40250,40250,0
20230628,185800,33035177650,40250,40250,40250,40250,0
20230628,185700,33035177650,40250,40250,40250,40250,0
20230628,185600,33035177650,40250,40250,40250,40250,0
20230628,185500,33035177650,40250,40250,40250,40250,0
20230628,185400,33035177650,40250,40250,40250,40250,0
20230628,185300,33035177650,40250,40250,40250,40250,0
20230628,185200,33035177650,40250,40250,40250,40250,0
20230628,185100,33035177650,40250,40250,40250,40250,0
20230628,185000,33035177650,40250,40250,40250,40250,0
20230628,184900,33035177650,40250,40250,40250,40250,0
20230628,184800,33035177650,40250,40250,40250,40250,0
20230628,184700,33035177650,40250,40250,40250,40250,0
20230628,184600,33035177650,40250,40250,40250,40250,0
20230628,184500,33035177650,40250,40250,40250,40250,0
20230628,184400,33035177650,40250,40250,40250,40250,0
20230628,184300,33035177650,40250,40250,40250,40250,0
20230628,184200,33035177650,40250,40250,40250,40250,0
20230628,184100,33035177650,40250,40250,40250,40250,0
20230628,184000,33035177650,40250,40250,40250,40250,45359
20230628,183900,33035177650,40250,40250,40250,40250,0
20230628,183800,33035177650,40250,40250,40250,40250,0
20230628,183700,33035177650,40250,40250,40250,40250,0
20230628,183600,33035177650,40250,40250,40250,40250,0
20230628,183500,33035177650,40250,40250,40250,40250,0
20230628,183400,33035177650,40250,40250,40250,40250,0
20230628,183300,33035177650,40250,40250,40250,40250,0
20230628,183200,33035177650,40250,40250,40250,40250,0
20230628,183100,33035177650,40250,40250,40250,40250,0
20230628,183000,33035177650,40250,40250,40250,40250,0
20230628,182900,33035177650,40250,40250,40250,40250,0
20230628,182800,33035177650,40250,40250,40250,40250,0
20230628,182700,33035177650,40250,40250,40250,40250,0
20230628,182600,33035177650,40250,40250,40250,40250,0
20230628,182500,33035177650,40250,40250,40250,40250,0
20230628,182400,33035177650,40250,40250,40250,40250,0
20230628,182300,33035177650,40250,40250,40250,40250,0
20230628,182200,33035177650,40250,40250,40250,40250,0
20230628,182100,33035177650,40250,40250,40250,40250,0
20230628,182000,33035177650,40250,40250,40250,40250,0
20230628,181900,33035177650,40250,40250,40250,40250,0
20230628,181800,33035177650,40250,40250,40250,40250,0
20230628,181700,33035177650,40250,40250,40250,40250,0
20230628,181600,33035177650,40250,40250,40250,40250,0
20230628,181500,33035177650,40250,40250,40250,40250,0
20230628,181400,33035177650,40250,40250,40250,40250,0
20230628,181300,33035177650,40250,40250,40250,40250,0
20230628,181200,33035177650,40250,40250,40250,40250,0
20230628,181100,33035177650,40250,40250,40250,40250,0
20230628,181000,33035177650,40250,40250,40250,40250,45359
20230628,180900,33035177650,40250,40250,40250,40250,0
20230628,180800,33035177650,40250,40250,40250,40250,0
20230628,180700,33035177650,40250,40250,40250,40250,0
20230628,180600,33035177650,40250,40250,40250,40250,0
20230628,180500,33035177650,40250,40250,40250,40250,0
20230628,180400,33035177650,40250,40250,40250,40250,0
20230628,180300,33035177650,40250,40250,40250,40250,0
20230628,180200,33035177650,40250,40250,40250,40250,0
20230628,180100,33035177650,40250,40250,40250,40250,0
20230628,180000,33035177650,40250,40250,40250,40250,0
20230628,175900,33035177650,40250,40250,40250,40250,0
20230628,175800,33035177650,40250,40250,40250,40250,0
20230628,175700,33035177650,40250,40250,40250,40250,0
20230628,175600,33035177650,40250,40250,40250,40250,0
20230628,175500,33035177650,40250,40250,40250,40250,0
20230628,175400,33035177650,40250,40250,40250,40250,0
20230628,175300,33035177650,40250,40250,40250,40250,0
20230628,175200,33035177650,40250,40250,40250,40250,0
20230628,175100,33035177650,40250,40250,40250,40250,0
20230628,175000,33035177650,40250,40250,40250,40250,0
20230628,174900,33035177650,40250,40250,40250,40250,0
20230628,174800,33035177650,40250,40250,40250,40250,0
20230628,174700,33035177650,40250,40250,40250,40250,0
20230628,174600,33035177650,40250,40250,40250,40250,0
20230628,174500,33035177650,40250,40250,40250,40250,0
20230628,174400,33035177650,40250,40250,40250,40250,0
20230628,174300,33035177650,40250,40250,40250,40250,0
20230628,174200,33035177650,40250,40250,40250,40250,0
20230628,174100,33035177650,40250,40250,40250,40250,0
20230628,174000,33035177650,40250,40250,40250,40250,45359
20230628,173900,33035177650,40250,40250,40250,40250,0
20230628,173800,33035177650,40250,40250,40250,40250,0
20230628,173700,33035177650,40250,40250,40250,40250,0
20230628,173600,33035177650,40250,40250,40250,40250,0
20230628,173500,33035177650,40250,40250,40250,40250,0
20230628,173400,33035177650,40250,40250,40250,40250,0
20230628,173300,33035177650,40250,40250,40250,40250,0
20230628,173200,33035177650,40250,40250,40250,40250,0
20230628,173100,33035177650,40250,40250,40250,40250,0
20230628,173000,33035177650,40250,40250,40250,40250,0
20230628,172900,33035177650,40250,40250,40250,40250,0
20230628,172800,33035177650,40250,40250,40250,40250,0
20230628,172700,33035177650,40250,40250,40250,40250,0
20230628,172600,33035177650,40250,40250,40250,40250,0
20230628,172500,33035177650,40250,40250,40250,40250,0
20230628,172400,33035177650,40250,40250,40250,40250,0
20230628,172300,33035177650,40250,40250,40250,40250,0
20230628,172200,33035177650,40250,40250,40250,40250,0
20230628,172100,33035177650,40250,40250,40250,40250,0
20230628,172000,33035177650,40250,40250,40250,40250,0
20230628,171900,33035177650,40250,40250,40250,40250,0
20230628,171800,33035177650,40250,40250,40250,40250,0
20230628,171700,33035177650,40250,40250,40250,40250,0
20230628,171600,33035177650,40250,40250,40250,40250,0
20230628,171500,33035177650,40250,40250,40250,40250,0
20230628,171400,33035177650,40250,40250,40250,40250,0
20230628,171300,33035177650,40250,40250,40250,40250,0
20230628,171200,33035177650,40250,40250,40250,40250,0
20230628,171100,33035177650,40250,40250,40250,40250,0
20230628,171000,33035177650,40250,40250,40250,40250,45359
20230628,170900,33035177650,40250,40250,40250,40250,0
20230628,170800,33035177650,40250,40250,40250,40250,0
20230628,170700,33035177650,40250,40250,40250,40250,0
20230628,170600,33035177650,40250,40250,40250,40250,0
20230628,170500,33035177650,40250,40250,40250,40250,0
20230628,170400,33035177650,40250,40250,40250,40250,0
20230628,170300,33035177650,40250,40250,40250,40250,0
20230628,170200,33035177650,40250,40250,40250,40250,0
20230628,170100,33035177650,40250,40250,40250,40250,0
20230628,170000,33035177650,40250,40250,40250,40250,0
20230628,165900,33035177650,40250,40250,40250,40250,0
20230628,165800,33035177650,40250,40250,40250,40250,0
20230628,165700,33035177650,40250,40250,40250,40250,0
20230628,165600,33035177650,40250,40250,40250,40250,0
20230628,165500,33035177650,40250,40250,40250,40250,0
20230628,165400,33035177650,40250,40250,40250,40250,0
20230628,165300,33035177650,40250,40250,40250,40250,0
20230628,165200,33035177650,40250,40250,40250,40250,0
20230628,165100,33035177650,40250,40250,40250,40250,0
20230628,165000,33035177650,40250,40250,40250,40250,0
20230628,164900,33035177650,40250,40250,40250,40250,0
20230628,164800,33035177650,40250,40250,40250,40250,0
20230628,164700,33035177650,40250,40250,40250,40250,0
20230628,164600,33035177650,40250,40250,40250,40250,0
20230628,164500,33035177650,40250,40250,40250,40250,0
20230628,164400,33035177650,40250,40250,40250,40250,0
20230628,164300,33035177650,40250,40250,40250,40250,0
20230628,164200,33035177650,40250,40250,40250,40250,0
20230628,164100,33035177650,40250,40250,40250,40250,0
20230628,164000,33035177650,40250,40250,40250,40250,45359
20230628,163900,33035177650,40250,40250,40250,40250,0
20230628,163800,33035177650,40250,40250,40250,40250,0
20230628,163700,33035177650,40250,40250,40250,40250,0
20230628,163600,33035177650,40250,40250,40250,40250,0
20230628,163500,33035177650,40250,40250,40250,40250,0
20230628,163400,33035177650,40250,40250,40250,40250,0
20230628,163300,33035177650,40250,40250,40250,40250,0
20230628,163200,33035177650,40250,40250,40250,40250,0
20230628,163100,33035177650,40250,40250,40250,40250,0
20230628,163000,33035177650,40250,40250,40250,40250,0
20230628,162900,33035177650,40250,40250,40250,40250,0
20230628,162800,33035177650,40250,40250,40250,40250,0
20230628,162700,33035177650,40250,40250,40250,40250,0
20230628,162600,33035177650,40250,40250,40250,40250,0
20230628,162500,33035177650,40250,40250,40250,40250,0
20230628,162400,33035177650,40250,40250,40250,40250,0
20230628,162300,33035177650,40250,40250,40250,40250,0
20230628,162200,33035177650,40250,40250,40250,40250,0
20230628,162100,33035177650,40250,40250,40250,40250,0
20230628,162000,33035177650,40250,40250,40250,40250,0
20230628,161900,33035177650,40250,40250,40250,40250,0
20230628,161800,33035177650,40250,40250,40250,40250,0
20230628,161700,33035177650,40250,40250,40250,40250,0
20230628,161600,33035177650,40250,40250,40250,40250,0
20230628,161500,33035177650,40250,40250,40250,40250,0
20230628,161400,33035177650,40250,40250,40250,40250,0
20230628,161300,33035177650,40250,40250,40250,40250,0
20230628,161200,33035177650,40250,40250,40250,40250,0
20230628,161100,33035177650,40250,40250,40250,40250,0
20230628,161000,33035177650,40250,40250,40250,40250,45359
20230628,160900,33035177650,40250,40250,40250,40250,0
20230628,160800,33035177650,40250,40250,40250,40250,0
20230628,160700,33035177650,40250,40250,40250,40250,0
20230628,160600,33035177650,40250,40250,40250,40250,0
20230628,160500,33035177650,40250,40250,40250,40250,0
20230628,160400,33035177650,40250,40250,40250,40250,0
20230628,160300,33035177650,40250,40250,40250,40250,0
20230628,160200,33035177650,40250,40250,40250,40250,0
20230628,160100,33035177650,40250,40250,40250,40250,0
20230628,160000,33035177650,40250,40250,40250,40250,0
20230628,155900,33035177650,40250,40250,40250,40250,0
20230628,155800,33035177650,40250,40250,40250,40250,0
20230628,155700,33035177650,40250,40250,40250,40250,0
20230628,155600,33035177650,40250,40250,40250,40250,0
20230628,155500,33035177650,40250,40250,40250,40250,0
20230628,155400,33035177650,40250,40250,40250,40250,0
20230628,155300,33035177650,40250,40250,40250,40250,0
20230628,155200,33035177650,40250,40250,40250,40250,0
20230628,155100,33035177650,40250,40250,40250,40250,0
20230628,155000,33035177650,40250,40250,40250,40250,0
20230628,154900,33035177650,40250,40250,40250,40250,0
20230628,154800,33035177650,40250,40250,40250,40250,0
20230628,154700,33035177650,40250,40250,40250,40250,0
20230628,154600,33035177650,40250,40250,40250,40250,0
20230628,154500,33035177650,40250,40250,40250,40250,0
20230628,154400,33035177650,40250,40250,40250,40250,0
20230628,154300,33035177650,40250,40250,40250,40250,0
20230628,154200,33035177650,40250,40250,40250,40250,0
20230628,154100,33035177650,40250,40250,40250,40250,0
20230628,154000,33035177650,40250,40250,40250,40250,45359
20230628,153900,33035177650,40250,40250,40250,40250,0
20230628,153800,33035177650,40250,40250,40250,40250,0
20230628,153700,33035177650,40250,40250,40250,40250,0
20230628,153600,33035177650,40250,40250,40250,40250,0
20230628,153500,33035177650,40250,40250,40250,40250,0
20230628,153400,33035177650,40250,40250,40250,40250,0
20230628,153300,33035177650,40250,40250,40250,40250,0
20230628,153200,33035177650,40250,40250,40250,40250,0
20230628,153100,33035177650,40250,40250,40250,40250,0
20230628,153000,33035177650,40250,40250,40250,40250,45359
20230628,152900,31209477900,40300,40300,40300,40300,0
20230628,152800,31209477900,40300,40300,40300,40300,0
20230628,152700,31209477900,40300,40300,40300,40300,0
20230628,152600,31209477900,40300,40300,40300,40300,0
20230628,152500,31209477900,40300,40300,40300,40300,0
20230628,152400,31209477900,40300,40300,40300,40300,0
20230628,152300,31209477900,40300,40300,40300,40300,0
20230628,152200,31209477900,40300,40300,40300,40300,0
20230628,152100,31209477900,40300,40300,40300,40300,0
20230628,152000,31209477900,40300,40300,40300,40300,0
20230628,151900,31209477900,40300,40350,40350,40200,2752
20230628,151800,31098602200,40350,40250,40350,40250,4504
20230628,151700,30917019250,40250,40300,40350,40250,7651
20230628,151600,30608707500,40300,40250,40300,40200,3787
20230628,151500,30456184300,40200,40200,40250,40200,1303
20230628,151400,30403753200,40200,40250,40300,40200,4937
20230628,151300,30204910500,40250,40250,40300,40250,3109
20230628,151200,30079666050,40250,40300,40350,40250,6109
20230628,151100,29833476350,40300,40300,40350,40250,2417
20230628,151000,29736071850,40300,40300,40300,40250,4126
20230628,150900,29569844050,40300,40300,40300,40250,3879
20230628,150800,29413532600,40250,40300,40300,40250,1826
20230628,150700,29339969250,40300,40250,40300,40200,3183
20230628,150600,29211745150,40250,40300,40300,40200,5766
20230628,150500,28979664950,40300,40250,40300,40200,6245
20230628,150400,28728244150,40250,40250,40250,40200,1789
20230628,150300,28656254650,40250,40250,40250,40200,2592
20230628,150200,28551950450,40250,40250,40250,40200,1273
20230628,150100,28500739650,40250,40200,40250,40200,1539
20230628,150000,28438842700,40250,40250,40250,40200,1723
20230628,145900,28369545400,40200,40250,40250,40200,1584
20230628,145800,28305801400,40250,40250,40250,40200,2688
20230628,145700,28197677250,40250,40250,40250,40200,1870
20230628,145600,28122464350,40250,40250,40250,40200,1565
20230628,145500,28059501200,40200,40250,40250,40200,740
20230628,145400,28029720450,40250,40300,40300,40200,7616
20230628,145300,27723156850,40300,40250,40300,40250,782
20230628,145200,27691651950,40250,40300,40300,40250,1189
20230628,145100,27643753400,40250,40300,40300,40250,1411
20230628,145000,27586913650,40300,40300,40300,40250,743
20230628,144900,27556979000,40250,40300,40300,40250,1472
20230628,144800,27497680450,40300,40300,40300,40250,7150
20230628,144700,27209548700,40300,40250,40300,40250,1676
20230628,144600,27142052900,40250,40300,40300,40250,3040
20230628,144500,27019583450,40300,40250,40300,40250,1269
20230628,144400,26968469500,40300,40250,40300,40250,1324
20230628,144300,26915140600,40250,40300,40300,40250,1802
20230628,144200,26842567600,40300,40300,40300,40250,1701
20230628,144100,26774023850,40300,40300,40300,40250,1345
20230628,144000,26719848500,40300,40250,40300,40250,1231
20230628,143900,26670260300,40250,40200,40300,40200,4092
20230628,143800,26505539000,40250,40250,40250,40200,2232
20230628,143700,26415733400,40200,40200,40250,40200,1202
20230628,143600,26367377950,40200,40200,40250,40200,1059
20230628,143500,26324778650,40250,40200,40250,40200,1316
20230628,143400,26271829000,40200,40250,40250,40200,880
20230628,143300,26236428050,40200,40250,40250,40200,1011
20230628,143200,26195753450,40200,40250,40250,40200,1412
20230628,143100,26138959350,40250,40250,40250,40200,1168
20230628,143000,26091969500,40200,40250,40250,40200,939
20230628,142900,26054190350,40250,40250,40250,40200,849
20230628,142800,26020032300,40250,40250,40250,40200,953
20230628,142700,25981699350,40250,40200,40250,40200,1136
20230628,142600,25935997400,40200,40250,40250,40200,1416
20230628,142500,25879060700,40250,40200,40250,40200,2029
20230628,142400,25797461500,40200,40200,40250,40200,2267
20230628,142300,25706288650,40200,40250,40250,40200,3790
20230628,142200,25553884350,40250,40200,40250,40200,2005
20230628,142100,25473248850,40250,40250,40250,40200,780
20230628,142000,25441873700,40250,40200,40250,40200,1672
20230628,141900,25374635450,40250,40300,40300,40200,4387
20230628,141800,25198070700,40300,40300,40300,40250,1695
20230628,141700,25129821150,40300,40250,40300,40250,1529
20230628,141600,25068248200,40300,40250,40300,40250,865
20230628,141500,25033414350,40250,40250,40300,40250,1563
20230628,141400,24970481450,40300,40250,40300,40250,755
20230628,141300,24940065900,40250,40300,40300,40250,1273
20230628,141200,24888783850,40250,40300,40300,40250,1397
20230628,141100,24832518300,40300,40300,40300,40250,1106
20230628,141000,24787970550,40300,40250,40300,40250,1280
20230628,140900,24736426150,40300,40250,40300,40250,1683
20230628,140800,24668660050,40250,40250,40300,40250,669
20230628,140700,24641714700,40250,40300,40300,40250,568
20230628,140600,24618838050,40250,40300,40300,40250,4853
20230628,140500,24423472750,40300,40250,40300,40250,2224
20230628,140400,24333930750,40250,40250,40300,40250,690
20230628,140300,24306138350,40250,40300,40300,40250,1109
20230628,140200,24261473050,40250,40300,40300,40250,1209
20230628,140100,24212793800,40250,40300,40300,40250,1460
20230628,140000,24154003850,40300,40300,40300,40250,1980
20230628,135900,24074276100,40300,40300,40300,40250,2191
20230628,135800,23986025650,40250,40250,40300,40250,2507
20230628,135700,23885082900,40300,40300,40300,40250,6561
20230628,135600,23620920900,40250,40300,40300,40250,1925
20230628,135500,23543376700,40250,40250,40300,40250,1821
20230628,135400,23470042600,40300,40300,40300,40250,1611
20230628,135300,23405148450,40300,40250,40300,40250,1910
20230628,135200,23328224950,40300,40300,40300,40250,2155
20230628,135100,23241445400,40300,40300,40300,40250,1698
20230628,135000,23173031850,40300,40300,40300,40250,2707
20230628,134900,23064039200,40250,40250,40300,40250,1627
20230628,134800,22998504350,40250,40300,40300,40250,1562
20230628,134700,22935586550,40300,40250,40300,40250,1346
20230628,134600,22881361600,40300,40250,40300,40250,1306
20230628,134500,22828752450,40300,40250,40300,40250,1790
20230628,134400,22756652300,40300,40250,40300,40250,1879
20230628,134300,22680975600,40250,40250,40300,40250,1269
20230628,134200,22629857400,40300,40250,40300,40250,6628
20230628,134100,22362997550,40200,40250,40250,40200,1469
20230628,134000,22303887450,40200,40200,40250,40200,1280
20230628,133900,22252385150,40250,40250,40250,40200,1364
20230628,133800,22197510500,40200,40200,40200,40150,3064
20230628,133700,22074346050,40200,40200,40200,40150,1687
20230628,133600,22006542200,40200,40150,40200,40150,1512
20230628,133500,21945773000,40200,40200,40200,40150,1134
20230628,133400,21900203850,40200,40150,40200,40150,1831
20230628,133300,21826631350,40200,40200,40200,40150,1101
20230628,133200,21782382400,40200,40200,40200,40150,823
20230628,133100,21749315050,40200,40150,40200,40150,795
20230628,133000,21717370000,40150,40200,40200,40150,754
20230628,132900,21687074950,40200,40200,40200,40150,775
20230628,132800,21655928700,40200,40150,40200,40150,615
20230628,132700,21631223300,40200,40200,40200,40150,686
20230628,132600,21603659600,40200,40200,40250,40150,5198
20230628,132500,21394716100,40200,40150,40200,40150,628
20230628,132400,21369471900,40200,40200,40200,40150,990
20230628,132300,21329696050,40200,40200,40200,40150,4188
20230628,132200,21161382400,40150,40150,40200,40150,663
20230628,132100,21134741700,40200,40150,40200,40150,1257
20230628,132000,21084246600,40150,40200,40200,40150,855
20230628,131900,21049900200,40200,40150,40200,40150,654
20230628,131800,21023626950,40150,40150,40200,40150,715
20230628,131700,20994901100,40150,40200,40200,40150,667
20230628,131600,20968102700,40150,40150,40200,40150,921
20230628,131500,20931097300,40200,40200,40200,40150,580
20230628,131400,20907797450,40200,40200,40200,40150,838
20230628,131300,20874128650,40200,40200,40200,40150,1352
20230628,131200,20819822200,40200,40200,40200,40150,712
20230628,131100,20791216600,40150,40200,40200,40150,1457
20230628,131000,20732673300,40200,40200,40250,40150,4077
20230628,130900,20568833050,40200,40250,40250,40200,4908
20230628,130800,20371511350,40250,40250,40250,40200,2928
20230628,130700,20253785650,40250,40200,40250,40200,878
20230628,130600,20218475650,40200,40200,40250,40200,1460
20230628,130500,20159771950,40250,40250,40250,40200,622
20230628,130400,20134748250,40250,40250,40250,40200,745
20230628,130300,20104788700,40200,40200,40250,40200,401
20230628,130200,20088653400,40250,40200,40250,40200,1265
20230628,130100,20037776600,40250,40200,40250,40200,1285
20230628,130000,19986078050,40200,40250,40250,40200,1163
20230628,125900,19939305150,40250,40250,40250,40200,1308
20230628,125800,19886682450,40250,40200,40250,40200,458
20230628,125700,19868260000,40250,40250,40250,40200,1255
20230628,125600,19817793450,40250,40200,40250,40200,714
20230628,125500,19789075050,40250,40200,40250,40200,1164
20230628,125400,19742264600,40250,40200,40250,40200,1683
20230628,125300,19674582450,40250,40200,40250,40200,247
20230628,125200,19664646750,40250,40200,40250,40200,1161
20230628,125100,19617950000,40250,40200,40250,40200,1364
20230628,125000,19563092350,40250,40250,40250,40200,485
20230628,124900,19543584450,40200,40200,40250,40200,1169
20230628,124800,19496570500,40250,40250,40250,40200,840
20230628,124700,19462787650,40250,40200,40250,40200,1415
20230628,124600,19405882050,40250,40200,40250,40200,487
20230628,124500,19386292100,40250,40200,40250,40200,705
20230628,124400,19357939850,40250,40250,40250,40200,1189
20230628,124300,19310121050,40250,40200,40250,40200,918
20230628,124200,19273195200,40250,40250,40250,40200,218
20230628,124100,19264421150,40250,40250,40250,40200,1089
20230628,124000,19220623350,40250,40200,40250,40200,683
20230628,123900,19193147750,40200,40250,40250,40200,540
20230628,123800,19171426350,40250,40200,40250,40150,2644
20230628,123700,19065122850,40200,40150,40200,40150,495
20230628,123600,19045233850,40150,40200,40200,40150,750
20230628,123500,19015099000,40150,40200,40200,40150,621
20230628,123400,18990154750,40200,40150,40200,40150,833
20230628,123300,18956683000,40200,40200,40200,40150,779
20230628,123200,18925375250,40150,40200,40200,40150,1113
20230628,123100,18880671150,40200,40150,40200,40150,867
20230628,123000,18845842800,40200,40200,40200,40150,849
20230628,122900,18811737100,40200,40150,40200,40150,324
20230628,122800,18798717750,40150,40150,40200,40150,1133
20230628,122700,18753205200,40200,40200,40200,40150,904
20230628,122600,18716882350,40200,40200,40200,40150,605
20230628,122500,18692571250,40150,40150,40200,40150,1014
20230628,122400,18651836400,40200,40150,40200,40150,628
20230628,122300,18626601000,40150,40200,40200,40150,703
20230628,122200,18598351250,40200,40200,40250,40150,2076
20230628,122100,18514891850,40250,40200,40250,40150,770
20230628,122000,18483934400,40150,40200,40200,40150,1383
20230628,121900,18428356450,40200,40200,40250,40150,644
20230628,121800,18402472300,40200,40200,40250,40150,1084
20230628,121700,18358890550,40200,40200,40200,40150,932
20230628,121600,18321444850,40200,40250,40250,40150,1386
20230628,121500,18265725000,40200,40250,40250,40200,717
20230628,121400,18236884250,40200,40200,40250,40200,978
20230628,121300,18197558600,40200,40250,40250,40200,577
20230628,121200,18174349850,40250,40150,40250,40150,2718
20230628,121100,18065058950,40200,40200,40200,40150,726
20230628,121000,18035883050,40200,40200,40200,40150,476
20230628,120900,18016759000,40200,40150,40200,40150,1104
20230628,120800,17972403800,40200,40200,40200,40150,214
20230628,120700,17963805400,40200,40200,40200,40150,767
20230628,120600,17932997600,40150,40200,40200,40150,3728
20230628,120500,17783180200,40150,40150,40200,40150,990
20230628,120400,17743415000,40150,40150,40200,40150,1042
20230628,120300,17701558700,40150,40200,40200,40150,1052
20230628,120200,17659316950,40150,40150,40200,40150,817
20230628,120100,17626501300,40200,40150,40200,40150,1025
20230628,120000,17585324600,40150,40150,40200,40150,1085
20230628,115900,17541748200,40200,40200,40200,40150,1059
20230628,115800,17499203700,40200,40150,40200,40150,737
20230628,115700,17469605750,40200,40200,40200,40150,228
20230628,115600,17460445100,40200,40150,40200,40150,1456
20230628,115500,17401965550,40200,40150,40200,40150,549
20230628,115400,17379909300,40200,40200,40200,40150,615
20230628,115300,17355201900,40150,40150,40200,40150,2807
20230628,115200,17242487100,40150,40150,40200,40150,866
20230628,115100,17207703450,40150,40150,40200,40150,791
20230628,115000,17175921250,40150,40200,40200,40150,793
20230628,114900,17144072550,40150,40150,40200,40150,2101
20230628,114800,17059641850,40150,40150,40200,40150,1106
20230628,114700,17015205900,40200,40150,40200,40150,788
20230628,114600,16983552250,40200,40150,40200,40150,876
20230628,114500,16948366100,40200,40200,40200,40150,650
20230628,114400,16922256100,40200,40200,40200,40150,492
20230628,114300,16902484850,40150,40150,40200,40150,1356
20230628,114200,16848012950,40150,40150,40200,40150,492
20230628,114100,16828249500,40200,40200,40200,40150,496
20230628,114000,16808323600,40150,40150,40200,40150,971
20230628,113900,16769321900,40200,40200,40200,40150,645
20230628,113800,16743410900,40200,40200,40200,40150,917
20230628,113700,16706562200,40200,40150,40250,40150,1671
20230628,113600,16639400450,40150,40200,40200,40150,467
20230628,113500,16620644100,40150,40150,40250,40150,2667
20230628,113400,16513421950,40150,40150,40200,40150,2716
20230628,113300,16404274650,40200,40200,40200,40150,476
20230628,113200,16385146450,40200,40200,40200,40150,1319
20230628,113100,16332151000,40200,40150,40200,40150,657
20230628,113000,16305756950,40200,40200,40200,40150,1073
20230628,112900,16262640300,40200,40200,40200,40150,720
20230628,112800,16233717100,40200,40100,40200,40100,3678
20230628,112700,16086018750,40150,40150,40150,40100,2461
20230628,112600,15987242300,40150,40100,40150,40100,1931
20230628,112500,15909746200,40150,40150,40150,40100,723
20230628,112400,15880727150,40150,40150,40150,40100,1045
20230628,112300,15838799700,40150,40100,40150,40100,1199
20230628,112200,15790694050,40150,40100,40150,40100,871
20230628,112100,15755737800,40150,40100,40150,40100,1275
20230628,112000,15704592150,40150,40100,40150,40100,576
20230628,111900,15681473000,40100,40150,40150,40100,1411
20230628,111800,15624864950,40150,40100,40150,40100,1374
20230628,111700,15569750250,40150,40100,40150,40100,664
20230628,111600,15543105000,40150,40100,40150,40100,2124
20230628,111500,15457867050,40150,40100,40150,40100,919
20230628,111400,15420997350,40150,40150,40150,40100,786
20230628,111300,15389456350,40150,40100,40150,40100,867
20230628,111200,15354676550,40100,40200,40200,40100,4601
20230628,111100,15169944550,40150,40150,40200,40150,1473
20230628,111000,15110778400,40150,40150,40200,40150,549
20230628,110900,15088721100,40150,40200,40200,40150,702
20230628,110800,15060516100,40200,40150,40200,40150,2892
20230628,110700,14944378450,40200,40200,40200,40150,660
20230628,110600,14917860800,40150,40200,40200,40150,1053
20230628,110500,14875558550,40200,40200,40200,40150,1245
20230628,110400,14825557750,40200,40200,40200,40150,666
20230628,110300,14798804050,40200,40200,40200,40150,961
20230628,110200,14760200350,40150,40200,40200,40150,1088
20230628,110100,14716504300,40150,40200,40200,40150,676
20230628,110000,14689340150,40200,40200,40200,40150,578
20230628,105900,14666120200,40150,40200,40200,40150,680
20230628,105800,14638803300,40200,40150,40200,40150,1351
20230628,105700,14584517600,40200,40200,40200,40150,585
20230628,105600,14561016700,40200,40150,40200,40150,470
20230628,105500,14542134500,40200,40150,40200,40150,836
20230628,105400,14508549200,40200,40200,40200,40150,379
20230628,105300,14493317450,40150,40200,40200,40150,709
20230628,105200,14464825800,40150,40200,40200,40150,1054
20230628,105100,14422482000,40200,40150,40200,40150,3587
20230628,105000,14278437300,40100,40150,40200,40100,10855
20230628,104900,13842605500,40200,40150,40200,40150,1049
20230628,104800,13800458700,40200,40150,40200,40150,893
20230628,104700,13764573250,40200,40200,40200,40150,743
20230628,104600,13734717100,40200,40200,40200,40150,791
20230628,104500,13702936900,40200,40200,40200,40150,1444
20230628,104400,13644933900,40200,40150,40200,40150,381
20230628,104300,13629629450,40150,40200,40200,40150,703
20230628,104200,13601381150,40200,40200,40200,40150,1574
20230628,104100,13538155600,40150,40200,40200,40150,532
20230628,104000,13516783950,40150,40150,40200,40150,2379
20230628,103900,13421172300,40200,40200,40200,40150,818
20230628,103800,13388304150,40200,40200,40200,40150,1005
20230628,103700,13347943350,40200,40150,40200,40150,460
20230628,103600,13329459450,40200,40200,40200,40150,1074
20230628,103500,13286310950,40200,40150,40200,40150,512
20230628,103400,13265743250,40200,40200,40200,40150,323
20230628,103300,13252768800,40200,40250,40250,40150,5149
20230628,103200,13045808850,40200,40250,40250,40200,537
20230628,103100,13024207000,40250,40200,40250,40200,589
20230628,103000,13000513200,40250,40250,40250,40200,3441
20230628,102900,12862024700,40200,40250,40250,40200,3327
20230628,102800,12728125750,40250,40200,40250,40200,766
20230628,102700,12697324800,40250,40200,40250,40150,2301
20230628,102600,12604826100,40200,40250,40250,40150,5116
20230628,102500,12399153900,40250,40200,40250,40200,1018
20230628,102400,12358220050,40250,40200,40250,40200,1187
20230628,102300,12310457250,40250,40250,40250,40200,595
20230628,102200,12286527350,40250,40250,40250,40200,561
20230628,102100,12263954150,40250,40200,40250,40200,577
20230628,102000,12240747600,40200,40200,40300,40200,6664
20230628,101900,11972625200,40250,40200,40250,40200,550
20230628,101800,11950499150,40250,40250,40250,40200,680
20230628,101700,11923145500,40250,40250,40250,40200,1461
20230628,101600,11864373200,40250,40200,40250,40200,743
20230628,101500,11834472750,40250,40250,40250,40200,1994
20230628,101400,11754224250,40250,40250,40250,40200,988
20230628,101300,11714471900,40200,40200,40250,40150,6636
20230628,101200,11447663500,40200,40200,40200,40150,938
20230628,101100,11409980750,40200,40200,40200,40150,1734
20230628,101000,11340287800,40200,40200,40200,40150,1689
20230628,100900,11272429600,40150,40200,40200,40150,1283
20230628,100800,11220874600,40200,40150,40200,40150,686
20230628,100700,11193316400,40200,40250,40250,40150,5031
20230628,100600,10991066200,40250,40250,40250,40200,1658
20230628,100500,10924360750,40250,40250,40250,40200,334
20230628,100400,10910923900,40200,40250,40300,40200,2732
20230628,100300,10800978950,40300,40300,40300,40250,545
20230628,100200,10779020300,40250,40300,40300,40250,514
20230628,100100,10758327150,40300,40350,40350,40250,6229
20230628,100000,10507279850,40300,40350,40350,40300,752
20230628,095900,10476944450,40300,40350,40350,40300,1179
20230628,095800,10429384900,40300,40300,40350,40250,1903
20230628,095700,10352633350,40300,40300,40350,40250,2247
20230628,095600,10262089450,40300,40350,40350,40300,3369
20230628,095500,10126257500,40350,40300,40350,40250,1991
20230628,095400,10046017950,40300,40300,40300,40250,1501
20230628,095300,9985530100,40300,40250,40300,40200,6341
20230628,095200,9730035800,40200,40250,40250,40200,1487
20230628,095100,9670186700,40250,40250,40250,40200,1408
20230628,095000,9613523450,40250,40250,40300,40200,2122
20230628,094900,9528087150,40250,40200,40250,40150,4299
20230628,094800,9355195550,40200,40200,40200,40150,2523
20230628,094700,9253789000,40200,40300,40300,40150,2625
20230628,094600,9148122400,40300,40300,40300,40250,2068
20230628,094500,9064809400,40300,40250,40300,40200,2102
20230628,094400,8980195250,40250,40300,40300,40150,5238
20230628,094300,8769481500,40300,40250,40300,40250,1997
20230628,094200,8689052550,40300,40300,40300,40250,1653
20230628,094100,8622441950,40300,40200,40300,40200,2598
20230628,094000,8517894750,40250,40200,40250,40150,3153
20230628,093900,8391092900,40250,40200,40250,40150,7215
20230628,093800,8101024950,40200,40200,40200,40150,2792
20230628,093700,7988827250,40150,40200,40200,40150,2833
20230628,093600,7874954750,40150,40200,40200,40150,2831
20230628,093500,7761204550,40150,40200,40250,40100,8386
20230628,093400,7424221100,40250,40250,40250,40200,1764
20230628,093300,7353222400,40250,40200,40250,40150,3036
20230628,093200,7231143650,40200,40300,40300,40150,6909
20230628,093100,6953079850,40300,40250,40300,40200,2418
20230628,093000,6855760100,40250,40250,40250,40200,2359
20230628,092900,6760835650,40250,40250,40300,40250,3302
20230628,092800,6627857050,40250,40200,40250,40200,4496
20230628,092700,6446921350,40250,40250,40250,40200,1155
20230628,092600,6400444850,40200,40250,40250,40200,3312
20230628,092500,6267226650,40250,40250,40250,40200,1786
20230628,092400,6195374150,40250,40250,40250,40200,1559
20230628,092300,6132639100,40250,40250,40250,40200,803
20230628,092200,6100321350,40250,40200,40250,40150,3280
20230628,092100,5968481350,40200,40250,40250,40150,2755
20230628,092000,5857716200,40200,40250,40250,40200,227
20230628,091900,5848580100,40200,40200,40250,40150,1259
20230628,091800,5797960400,40200,40300,40300,40200,7011
20230628,091700,5515883700,40300,40300,40300,40250,4284
20230628,091600,5343250650,40300,40400,40400,40300,10547
20230628,091500,4917746150,40350,40400,40400,40350,1933
20230628,091400,4839655350,40400,40300,40400,40250,22508
20230628,091300,3932031700,40300,40300,40300,40250,1360
20230628,091200,3877228450,40300,40300,40300,40250,6293
20230628,091100,3623643800,40300,40200,40300,40200,7550
20230628,091000,3319765800,40200,40300,40300,40200,927
20230628,090900,3282461600,40250,40150,40300,40150,21793
20230628,090800,2406086700,40200,40150,40200,40150,1686
20230628,090700,2338381650,40200,40150,40200,40150,2970
20230628,090600,2219133500,40150,40200,40200,40150,5327
20230628,090500,2005248750,40200,40200,40200,40150,1805
20230628,090400,1932690350,40200,40150,40200,40150,610
20230628,090300,1908181700,40150,40150,40200,40100,2826
20230628,090200,1794717200,40150,40200,40200,40150,2431
20230628,090100,1697021150,40200,40250,40300,40200,16283
20230628,090000,1041817600,40250,39950,40250,39950,26033