KissMeData/287410/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203000,13281055730,10620,10620,10620,10620,19610
20230628,202900,13281055730,10620,10620,10620,10620,0
20230628,202800,13281055730,10620,10620,10620,10620,0
20230628,202700,13281055730,10620,10620,10620,10620,0
20230628,202600,13281055730,10620,10620,10620,10620,0
20230628,202500,13281055730,10620,10620,10620,10620,0
20230628,202400,13281055730,10620,10620,10620,10620,0
20230628,202300,13281055730,10620,10620,10620,10620,0
20230628,202200,13281055730,10620,10620,10620,10620,0
20230628,202100,13281055730,10620,10620,10620,10620,0
20230628,202000,13281055730,10620,10620,10620,10620,0
20230628,201900,13281055730,10620,10620,10620,10620,0
20230628,201800,13281055730,10620,10620,10620,10620,0
20230628,201700,13281055730,10620,10620,10620,10620,0
20230628,201600,13281055730,10620,10620,10620,10620,0
20230628,201500,13281055730,10620,10620,10620,10620,0
20230628,201400,13281055730,10620,10620,10620,10620,0
20230628,201300,13281055730,10620,10620,10620,10620,0
20230628,201200,13281055730,10620,10620,10620,10620,0
20230628,201100,13281055730,10620,10620,10620,10620,0
20230628,201000,13281055730,10620,10620,10620,10620,0
20230628,200900,13281055730,10620,10620,10620,10620,0
20230628,200800,13281055730,10620,10620,10620,10620,0
20230628,200700,13281055730,10620,10620,10620,10620,0
20230628,200600,13281055730,10620,10620,10620,10620,0
20230628,200500,13281055730,10620,10620,10620,10620,0
20230628,200400,13281055730,10620,10620,10620,10620,0
20230628,200300,13281055730,10620,10620,10620,10620,0
20230628,200200,13281055730,10620,10620,10620,10620,0
20230628,200100,13281055730,10620,10620,10620,10620,0
20230628,200000,13281055730,10620,10620,10620,10620,19610
20230628,195900,13281055730,10620,10620,10620,10620,0
20230628,195800,13281055730,10620,10620,10620,10620,0
20230628,195700,13281055730,10620,10620,10620,10620,0
20230628,195600,13281055730,10620,10620,10620,10620,0
20230628,195500,13281055730,10620,10620,10620,10620,0
20230628,195400,13281055730,10620,10620,10620,10620,0
20230628,195300,13281055730,10620,10620,10620,10620,0
20230628,195200,13281055730,10620,10620,10620,10620,0
20230628,195100,13281055730,10620,10620,10620,10620,0
20230628,195000,13281055730,10620,10620,10620,10620,0
20230628,194900,13281055730,10620,10620,10620,10620,0
20230628,194800,13281055730,10620,10620,10620,10620,0
20230628,194700,13281055730,10620,10620,10620,10620,0
20230628,194600,13281055730,10620,10620,10620,10620,0
20230628,194500,13281055730,10620,10620,10620,10620,0
20230628,194400,13281055730,10620,10620,10620,10620,0
20230628,194300,13281055730,10620,10620,10620,10620,0
20230628,194200,13281055730,10620,10620,10620,10620,0
20230628,194100,13281055730,10620,10620,10620,10620,0
20230628,194000,13281055730,10620,10620,10620,10620,0
20230628,193900,13281055730,10620,10620,10620,10620,0
20230628,193800,13281055730,10620,10620,10620,10620,0
20230628,193700,13281055730,10620,10620,10620,10620,0
20230628,193600,13281055730,10620,10620,10620,10620,0
20230628,193500,13281055730,10620,10620,10620,10620,0
20230628,193400,13281055730,10620,10620,10620,10620,0
20230628,193300,13281055730,10620,10620,10620,10620,0
20230628,193200,13281055730,10620,10620,10620,10620,0
20230628,193100,13281055730,10620,10620,10620,10620,0
20230628,193000,13281055730,10620,10620,10620,10620,19610
20230628,192900,13281055730,10620,10620,10620,10620,0
20230628,192800,13281055730,10620,10620,10620,10620,0
20230628,192700,13281055730,10620,10620,10620,10620,0
20230628,192600,13281055730,10620,10620,10620,10620,0
20230628,192500,13281055730,10620,10620,10620,10620,0
20230628,192400,13281055730,10620,10620,10620,10620,0
20230628,192300,13281055730,10620,10620,10620,10620,0
20230628,192200,13281055730,10620,10620,10620,10620,0
20230628,192100,13281055730,10620,10620,10620,10620,0
20230628,192000,13281055730,10620,10620,10620,10620,0
20230628,191900,13281055730,10620,10620,10620,10620,0
20230628,191800,13281055730,10620,10620,10620,10620,0
20230628,191700,13281055730,10620,10620,10620,10620,0
20230628,191600,13281055730,10620,10620,10620,10620,0
20230628,191500,13281055730,10620,10620,10620,10620,0
20230628,191400,13281055730,10620,10620,10620,10620,0
20230628,191300,13281055730,10620,10620,10620,10620,0
20230628,191200,13281055730,10620,10620,10620,10620,0
20230628,191100,13281055730,10620,10620,10620,10620,0
20230628,191000,13281055730,10620,10620,10620,10620,0
20230628,190900,13281055730,10620,10620,10620,10620,0
20230628,190800,13281055730,10620,10620,10620,10620,0
20230628,190700,13281055730,10620,10620,10620,10620,0
20230628,190600,13281055730,10620,10620,10620,10620,0
20230628,190500,13281055730,10620,10620,10620,10620,0
20230628,190400,13281055730,10620,10620,10620,10620,0
20230628,190300,13281055730,10620,10620,10620,10620,0
20230628,190200,13281055730,10620,10620,10620,10620,0
20230628,190100,13281055730,10620,10620,10620,10620,0
20230628,190000,13281055730,10620,10620,10620,10620,19610
20230628,185900,13281055730,10620,10620,10620,10620,0
20230628,185800,13281055730,10620,10620,10620,10620,0
20230628,185700,13281055730,10620,10620,10620,10620,0
20230628,185600,13281055730,10620,10620,10620,10620,0
20230628,185500,13281055730,10620,10620,10620,10620,0
20230628,185400,13281055730,10620,10620,10620,10620,0
20230628,185300,13281055730,10620,10620,10620,10620,0
20230628,185200,13281055730,10620,10620,10620,10620,0
20230628,185100,13281055730,10620,10620,10620,10620,0
20230628,185000,13281055730,10620,10620,10620,10620,0
20230628,184900,13281055730,10620,10620,10620,10620,0
20230628,184800,13281055730,10620,10620,10620,10620,0
20230628,184700,13281055730,10620,10620,10620,10620,0
20230628,184600,13281055730,10620,10620,10620,10620,0
20230628,184500,13281055730,10620,10620,10620,10620,0
20230628,184400,13281055730,10620,10620,10620,10620,0
20230628,184300,13281055730,10620,10620,10620,10620,0
20230628,184200,13281055730,10620,10620,10620,10620,0
20230628,184100,13281055730,10620,10620,10620,10620,0
20230628,184000,13281055730,10620,10620,10620,10620,0
20230628,183900,13281055730,10620,10620,10620,10620,0
20230628,183800,13281055730,10620,10620,10620,10620,0
20230628,183700,13281055730,10620,10620,10620,10620,0
20230628,183600,13281055730,10620,10620,10620,10620,0
20230628,183500,13281055730,10620,10620,10620,10620,0
20230628,183400,13281055730,10620,10620,10620,10620,0
20230628,183300,13281055730,10620,10620,10620,10620,0
20230628,183200,13281055730,10620,10620,10620,10620,0
20230628,183100,13281055730,10620,10620,10620,10620,0
20230628,183000,13281055730,10620,10620,10620,10620,19610
20230628,182900,13281055730,10620,10620,10620,10620,0
20230628,182800,13281055730,10620,10620,10620,10620,0
20230628,182700,13281055730,10620,10620,10620,10620,0
20230628,182600,13281055730,10620,10620,10620,10620,0
20230628,182500,13281055730,10620,10620,10620,10620,0
20230628,182400,13281055730,10620,10620,10620,10620,0
20230628,182300,13281055730,10620,10620,10620,10620,0
20230628,182200,13281055730,10620,10620,10620,10620,0
20230628,182100,13281055730,10620,10620,10620,10620,0
20230628,182000,13281055730,10620,10620,10620,10620,0
20230628,181900,13281055730,10620,10620,10620,10620,0
20230628,181800,13281055730,10620,10620,10620,10620,0
20230628,181700,13281055730,10620,10620,10620,10620,0
20230628,181600,13281055730,10620,10620,10620,10620,0
20230628,181500,13281055730,10620,10620,10620,10620,0
20230628,181400,13281055730,10620,10620,10620,10620,0
20230628,181300,13281055730,10620,10620,10620,10620,0
20230628,181200,13281055730,10620,10620,10620,10620,0
20230628,181100,13281055730,10620,10620,10620,10620,0
20230628,181000,13281055730,10620,10620,10620,10620,0
20230628,180900,13281055730,10620,10620,10620,10620,0
20230628,180800,13281055730,10620,10620,10620,10620,0
20230628,180700,13281055730,10620,10620,10620,10620,0
20230628,180600,13281055730,10620,10620,10620,10620,0
20230628,180500,13281055730,10620,10620,10620,10620,0
20230628,180400,13281055730,10620,10620,10620,10620,0
20230628,180300,13281055730,10620,10620,10620,10620,0
20230628,180200,13281055730,10620,10620,10620,10620,0
20230628,180100,13281055730,10620,10620,10620,10620,0
20230628,180000,13281055730,10620,10620,10620,10620,19610
20230628,175900,13281055730,10620,10620,10620,10620,0
20230628,175800,13281055730,10620,10620,10620,10620,0
20230628,175700,13281055730,10620,10620,10620,10620,0
20230628,175600,13281055730,10620,10620,10620,10620,0
20230628,175500,13281055730,10620,10620,10620,10620,0
20230628,175400,13281055730,10620,10620,10620,10620,0
20230628,175300,13281055730,10620,10620,10620,10620,0
20230628,175200,13281055730,10620,10620,10620,10620,0
20230628,175100,13281055730,10620,10620,10620,10620,0
20230628,175000,13281055730,10620,10620,10620,10620,0
20230628,174900,13281055730,10620,10620,10620,10620,0
20230628,174800,13281055730,10620,10620,10620,10620,0
20230628,174700,13281055730,10620,10620,10620,10620,0
20230628,174600,13281055730,10620,10620,10620,10620,0
20230628,174500,13281055730,10620,10620,10620,10620,0
20230628,174400,13281055730,10620,10620,10620,10620,0
20230628,174300,13281055730,10620,10620,10620,10620,0
20230628,174200,13281055730,10620,10620,10620,10620,0
20230628,174100,13281055730,10620,10620,10620,10620,0
20230628,174000,13281055730,10620,10620,10620,10620,0
20230628,173900,13281055730,10620,10620,10620,10620,0
20230628,173800,13281055730,10620,10620,10620,10620,0
20230628,173700,13281055730,10620,10620,10620,10620,0
20230628,173600,13281055730,10620,10620,10620,10620,0
20230628,173500,13281055730,10620,10620,10620,10620,0
20230628,173400,13281055730,10620,10620,10620,10620,0
20230628,173300,13281055730,10620,10620,10620,10620,0
20230628,173200,13281055730,10620,10620,10620,10620,0
20230628,173100,13281055730,10620,10620,10620,10620,0
20230628,173000,13281055730,10620,10620,10620,10620,19610
20230628,172900,13281055730,10620,10620,10620,10620,0
20230628,172800,13281055730,10620,10620,10620,10620,0
20230628,172700,13281055730,10620,10620,10620,10620,0
20230628,172600,13281055730,10620,10620,10620,10620,0
20230628,172500,13281055730,10620,10620,10620,10620,0
20230628,172400,13281055730,10620,10620,10620,10620,0
20230628,172300,13281055730,10620,10620,10620,10620,0
20230628,172200,13281055730,10620,10620,10620,10620,0
20230628,172100,13281055730,10620,10620,10620,10620,0
20230628,172000,13281055730,10620,10620,10620,10620,0
20230628,171900,13281055730,10620,10620,10620,10620,0
20230628,171800,13281055730,10620,10620,10620,10620,0
20230628,171700,13281055730,10620,10620,10620,10620,0
20230628,171600,13281055730,10620,10620,10620,10620,0
20230628,171500,13281055730,10620,10620,10620,10620,0
20230628,171400,13281055730,10620,10620,10620,10620,0
20230628,171300,13281055730,10620,10620,10620,10620,0
20230628,171200,13281055730,10620,10620,10620,10620,0
20230628,171100,13281055730,10620,10620,10620,10620,0
20230628,171000,13281055730,10620,10620,10620,10620,0
20230628,170900,13281055730,10620,10620,10620,10620,0
20230628,170800,13281055730,10620,10620,10620,10620,0
20230628,170700,13281055730,10620,10620,10620,10620,0
20230628,170600,13281055730,10620,10620,10620,10620,0
20230628,170500,13281055730,10620,10620,10620,10620,0
20230628,170400,13281055730,10620,10620,10620,10620,0
20230628,170300,13281055730,10620,10620,10620,10620,0
20230628,170200,13281055730,10620,10620,10620,10620,0
20230628,170100,13281055730,10620,10620,10620,10620,0
20230628,170000,13281055730,10620,10620,10620,10620,19610
20230628,165900,13281055730,10620,10620,10620,10620,0
20230628,165800,13281055730,10620,10620,10620,10620,0
20230628,165700,13281055730,10620,10620,10620,10620,0
20230628,165600,13281055730,10620,10620,10620,10620,0
20230628,165500,13281055730,10620,10620,10620,10620,0
20230628,165400,13281055730,10620,10620,10620,10620,0
20230628,165300,13281055730,10620,10620,10620,10620,0
20230628,165200,13281055730,10620,10620,10620,10620,0
20230628,165100,13281055730,10620,10620,10620,10620,0
20230628,165000,13281055730,10620,10620,10620,10620,0
20230628,164900,13281055730,10620,10620,10620,10620,0
20230628,164800,13281055730,10620,10620,10620,10620,0
20230628,164700,13281055730,10620,10620,10620,10620,0
20230628,164600,13281055730,10620,10620,10620,10620,0
20230628,164500,13281055730,10620,10620,10620,10620,0
20230628,164400,13281055730,10620,10620,10620,10620,0
20230628,164300,13281055730,10620,10620,10620,10620,0
20230628,164200,13281055730,10620,10620,10620,10620,0
20230628,164100,13281055730,10620,10620,10620,10620,0
20230628,164000,13281055730,10620,10620,10620,10620,0
20230628,163900,13281055730,10620,10620,10620,10620,0
20230628,163800,13281055730,10620,10620,10620,10620,0
20230628,163700,13281055730,10620,10620,10620,10620,0
20230628,163600,13281055730,10620,10620,10620,10620,0
20230628,163500,13281055730,10620,10620,10620,10620,0
20230628,163400,13281055730,10620,10620,10620,10620,0
20230628,163300,13281055730,10620,10620,10620,10620,0
20230628,163200,13281055730,10620,10620,10620,10620,0
20230628,163100,13281055730,10620,10620,10620,10620,0
20230628,163000,13281055730,10620,10620,10620,10620,19610
20230628,162900,13281055730,10620,10620,10620,10620,0
20230628,162800,13281055730,10620,10620,10620,10620,0
20230628,162700,13281055730,10620,10620,10620,10620,0
20230628,162600,13281055730,10620,10620,10620,10620,0
20230628,162500,13281055730,10620,10620,10620,10620,0
20230628,162400,13281055730,10620,10620,10620,10620,0
20230628,162300,13281055730,10620,10620,10620,10620,0
20230628,162200,13281055730,10620,10620,10620,10620,0
20230628,162100,13281055730,10620,10620,10620,10620,0
20230628,162000,13281055730,10620,10620,10620,10620,0
20230628,161900,13281055730,10620,10620,10620,10620,0
20230628,161800,13281055730,10620,10620,10620,10620,0
20230628,161700,13281055730,10620,10620,10620,10620,0
20230628,161600,13281055730,10620,10620,10620,10620,0
20230628,161500,13281055730,10620,10620,10620,10620,0
20230628,161400,13281055730,10620,10620,10620,10620,0
20230628,161300,13281055730,10620,10620,10620,10620,0
20230628,161200,13281055730,10620,10620,10620,10620,0
20230628,161100,13281055730,10620,10620,10620,10620,0
20230628,161000,13281055730,10620,10620,10620,10620,0
20230628,160900,13281055730,10620,10620,10620,10620,0
20230628,160800,13281055730,10620,10620,10620,10620,0
20230628,160700,13281055730,10620,10620,10620,10620,0
20230628,160600,13281055730,10620,10620,10620,10620,0
20230628,160500,13281055730,10620,10620,10620,10620,0
20230628,160400,13281055730,10620,10620,10620,10620,0
20230628,160300,13281055730,10620,10620,10620,10620,0
20230628,160200,13281055730,10620,10620,10620,10620,0
20230628,160100,13281055730,10620,10620,10620,10620,0
20230628,160000,13281055730,10620,10620,10620,10620,19610
20230628,155900,13281055730,10620,10620,10620,10620,0
20230628,155800,13281055730,10620,10620,10620,10620,0
20230628,155700,13281055730,10620,10620,10620,10620,0
20230628,155600,13281055730,10620,10620,10620,10620,0
20230628,155500,13281055730,10620,10620,10620,10620,0
20230628,155400,13281055730,10620,10620,10620,10620,0
20230628,155300,13281055730,10620,10620,10620,10620,0
20230628,155200,13281055730,10620,10620,10620,10620,0
20230628,155100,13281055730,10620,10620,10620,10620,0
20230628,155000,13281055730,10620,10620,10620,10620,0
20230628,154900,13281055730,10620,10620,10620,10620,0
20230628,154800,13281055730,10620,10620,10620,10620,0
20230628,154700,13281055730,10620,10620,10620,10620,0
20230628,154600,13281055730,10620,10620,10620,10620,0
20230628,154500,13281055730,10620,10620,10620,10620,0
20230628,154400,13281055730,10620,10620,10620,10620,0
20230628,154300,13281055730,10620,10620,10620,10620,0
20230628,154200,13281055730,10620,10620,10620,10620,0
20230628,154100,13281055730,10620,10620,10620,10620,0
20230628,154000,13281055730,10620,10620,10620,10620,0
20230628,153900,13281055730,10620,10620,10620,10620,0
20230628,153800,13281055730,10620,10620,10620,10620,0
20230628,153700,13281055730,10620,10620,10620,10620,0
20230628,153600,13281055730,10620,10620,10620,10620,0
20230628,153500,13281055730,10620,10620,10620,10620,0
20230628,153400,13281055730,10620,10620,10620,10620,0
20230628,153300,13281055730,10620,10620,10620,10620,0
20230628,153200,13281055730,10620,10620,10620,10620,0
20230628,153100,13281055730,10620,10620,10620,10620,0
20230628,153000,13281055730,10620,10620,10620,10620,39220
20230628,152900,13072797530,10600,10600,10600,10600,0
20230628,152800,13072797530,10600,10600,10600,10600,0
20230628,152700,13072797530,10600,10600,10600,10600,0
20230628,152600,13072797530,10600,10600,10600,10600,0
20230628,152500,13072797530,10600,10600,10600,10600,0
20230628,152400,13072797530,10600,10600,10600,10600,0
20230628,152300,13072797530,10600,10600,10600,10600,0
20230628,152200,13072797530,10600,10600,10600,10600,0
20230628,152100,13072797530,10600,10600,10600,10600,0
20230628,152000,13072797530,10600,10600,10600,10600,0
20230628,151900,13072797530,10600,10590,10600,10580,2412
20230628,151800,13047243370,10600,10580,10600,10580,4049
20230628,151700,13004369060,10580,10580,10580,10570,3503
20230628,151600,12967334180,10580,10570,10580,10560,3042
20230628,151500,12935174820,10580,10580,10580,10570,2306
20230628,151400,12910788020,10580,10570,10580,10560,2408
20230628,151300,12885334200,10570,10570,10570,10560,3020
20230628,151200,12853422610,10570,10570,10580,10550,6717
20230628,151100,12782473240,10570,10580,10580,10560,3502
20230628,151000,12745465450,10580,10560,10590,10560,8135
20230628,150900,12659464100,10560,10560,10590,10560,2257
20230628,150800,12635598450,10560,10560,10590,10530,3280
20230628,150700,12600962220,10580,10600,10600,10530,2864
20230628,150600,12570706410,10600,10580,10600,10520,24188
20230628,150500,12315438690,10580,10590,10600,10580,2918
20230628,150400,12284549430,10590,10590,10600,10590,2174
20230628,150300,12261523430,10590,10590,10600,10580,2942
20230628,150200,12230362920,10590,10610,10610,10580,3776
20230628,150100,12190355390,10600,10610,10610,10600,1236
20230628,150000,12177251110,10610,10620,10620,10610,6430
20230628,145900,12109003780,10620,10600,10620,10600,4549
20230628,145800,12060742190,10600,10570,10600,10570,3968
20230628,145700,12018705120,10570,10590,10590,10570,5590
20230628,145600,11959562670,10590,10590,10600,10590,2887
20230628,145500,11928982950,10590,10580,10600,10580,2582
20230628,145400,11901621290,10600,10580,10620,10580,16655
20230628,145300,11725158080,10580,10590,10600,10580,2009
20230628,145200,11703895640,10600,10600,10600,10590,3180
20230628,145100,11670208780,10600,10600,10610,10590,4516
20230628,145000,11622328540,10600,10600,10610,10600,2424
20230628,144900,11596631420,10600,10610,10610,10600,1255
20230628,144800,11583319510,10610,10610,10610,10590,3332
20230628,144700,11547995370,10610,10580,10620,10580,3541
20230628,144600,11510478280,10580,10600,10620,10580,7415
20230628,144500,11431889180,10620,10620,10620,10600,2591
20230628,144400,11404399510,10620,10630,10630,10610,4415
20230628,144300,11357510920,10620,10620,10630,10610,2245
20230628,144200,11333673860,10620,10610,10630,10600,5548
20230628,144100,11274780030,10610,10590,10610,10590,3976
20230628,144000,11232632380,10580,10600,10610,10570,4615
20230628,143900,11183777700,10610,10600,10610,10600,1479
20230628,143800,11168098260,10600,10610,10620,10600,2303
20230628,143700,11143683250,10610,10610,10610,10600,2763
20230628,143600,11114379180,10610,10600,10620,10590,3931
20230628,143500,11072674500,10600,10620,10620,10600,1870
20230628,143400,11052840990,10620,10600,10630,10590,10093
20230628,143300,10945752120,10590,10600,10610,10590,6495
20230628,143200,10876940270,10600,10610,10620,10600,8767
20230628,143100,10783984540,10620,10610,10620,10610,926
20230628,143000,10774159550,10620,10620,10620,10610,4874
20230628,142900,10722409650,10620,10620,10620,10610,2898
20230628,142800,10691659080,10610,10620,10630,10610,1534
20230628,142700,10675365980,10610,10610,10620,10610,10326
20230628,142600,10565779680,10610,10610,10630,10600,6655
20230628,142500,10495146780,10610,10620,10630,10600,7804
20230628,142400,10412306060,10620,10640,10640,10620,9980
20230628,142300,10306284830,10640,10640,10640,10630,2390
20230628,142200,10280869010,10640,10630,10650,10630,1947
20230628,142100,10260164320,10640,10650,10650,10630,1202
20230628,142000,10247376890,10640,10650,10650,10630,3426
20230628,141900,10210923910,10660,10640,10670,10640,7618
20230628,141800,10129767730,10630,10640,10650,10620,6442
20230628,141700,10061265720,10640,10640,10650,10640,1962
20230628,141600,10040389990,10650,10660,10660,10640,4564
20230628,141500,9991807110,10670,10660,10670,10650,893
20230628,141400,9982289880,10670,10650,10680,10650,4756
20230628,141300,9931616500,10650,10650,10660,10650,1756
20230628,141200,9912915040,10660,10650,10660,10640,1424
20230628,141100,9897752250,10650,10650,10660,10650,877
20230628,141000,9888412150,10650,10630,10680,10630,4297
20230628,140900,9842616320,10650,10650,10650,10630,2796
20230628,140800,9812868980,10640,10650,10660,10640,4175
20230628,140700,9768415210,10650,10650,10660,10650,1150
20230628,140600,9756166660,10650,10660,10660,10650,1635
20230628,140500,9738748300,10650,10660,10670,10650,2090
20230628,140400,9716473550,10660,10630,10660,10630,9140
20230628,140300,9619164780,10620,10670,10670,10620,12165
20230628,140200,9489702510,10660,10660,10660,10660,2806
20230628,140100,9459790550,10660,10660,10670,10660,2363
20230628,140000,9434600920,10670,10660,10670,10660,1767
20230628,135900,9415756790,10660,10660,10670,10660,4162
20230628,135800,9371386470,10660,10670,10680,10660,3522
20230628,135700,9333829510,10670,10670,10680,10670,2106
20230628,135600,9311358110,10670,10670,10680,10670,2607
20230628,135500,9283541370,10670,10690,10690,10670,3957
20230628,135400,9241272530,10680,10690,10690,10670,4597
20230628,135300,9192171030,10690,10700,10700,10690,464
20230628,135200,9187210760,10700,10680,10700,10670,2898
20230628,135100,9156233330,10680,10680,10690,10680,2550
20230628,135000,9128999050,10680,10690,10690,10670,4838
20230628,134900,9077328440,10700,10690,10700,10690,1062
20230628,134800,9065975610,10700,10690,10700,10690,1247
20230628,134700,9052645030,10690,10700,10700,10690,741
20230628,134600,9044721100,10700,10690,10700,10690,1005
20230628,134500,9033972440,10690,10700,10710,10690,1085
20230628,134400,9022366460,10700,10740,10740,10700,2980
20230628,134300,8990456680,10730,10710,10740,10700,4790
20230628,134200,8939083390,10710,10690,10710,10690,9114
20230628,134100,8841598270,10680,10680,10690,10680,1279
20230628,134000,8827938060,10680,10690,10690,10680,2866
20230628,133900,8797327510,10680,10680,10690,10680,770
20230628,133800,8789103360,10680,10680,10690,10680,2104
20230628,133700,8766632600,10680,10680,10690,10680,1642
20230628,133600,8749095510,10680,10690,10690,10680,2018
20230628,133500,8727527670,10690,10690,10700,10690,822
20230628,133400,8718740440,10690,10700,10700,10690,847
20230628,133300,8709680030,10690,10670,10690,10670,4458
20230628,133200,8662052120,10680,10680,10690,10670,2732
20230628,133100,8632885150,10680,10690,10690,10680,2335
20230628,133000,8607940190,10690,10690,10700,10690,2412
20230628,132900,8582155740,10690,10690,10700,10690,1344
20230628,132800,8567788330,10690,10700,10700,10690,969
20230628,132700,8557424650,10700,10700,10710,10700,671
20230628,132600,8550244900,10700,10710,10710,10700,1647
20230628,132500,8532621950,10700,10710,10710,10700,620
20230628,132400,8525985920,10710,10700,10710,10700,1750
20230628,132300,8507248830,10710,10710,10710,10690,3285
20230628,132200,8472086780,10710,10720,10720,10700,1580
20230628,132100,8455167770,10720,10720,10720,10710,1063
20230628,132000,8443772440,10720,10730,10730,10720,999
20230628,131900,8433060880,10750,10700,10750,10700,3731
20230628,131800,8393074360,10700,10700,10710,10700,884
20230628,131700,8383615550,10700,10700,10710,10700,736
20230628,131600,8375740300,10700,10700,10710,10700,869
20230628,131500,8366441960,10700,10700,10710,10700,591
20230628,131400,8360118240,10700,10720,10720,10700,1513
20230628,131300,8343921470,10710,10710,10720,10710,1016
20230628,131200,8333040010,10710,10700,10710,10700,1860
20230628,131100,8313126360,10700,10710,10710,10700,633
20230628,131000,8306352530,10710,10700,10710,10700,1642
20230628,130900,8288772210,10700,10700,10710,10700,858
20230628,130800,8279588970,10700,10710,10720,10700,2173
20230628,130700,8256324310,10710,10710,10720,10700,2155
20230628,130600,8233244790,10710,10710,10710,10710,1325
20230628,130500,8219054040,10710,10720,10720,10710,856
20230628,130400,8209880200,10720,10730,10740,10720,882
20230628,130300,8200419110,10730,10730,10730,10730,1211
20230628,130200,8187425080,10730,10740,10740,10730,1656
20230628,130100,8169652300,10730,10740,10740,10730,1415
20230628,130000,8154457250,10740,10750,10750,10740,1339
20230628,125900,8140075890,10750,10740,10750,10740,1873
20230628,125800,8119957810,10750,10740,10750,10740,1059
20230628,125700,8108583900,10740,10750,10750,10740,329
20230628,125600,8105049170,10750,10760,10760,10740,1856
20230628,125500,8085097250,10760,10740,10760,10740,1687
20230628,125400,8066957360,10740,10740,10740,10730,1947
20230628,125300,8046048440,10740,10730,10740,10730,1753
20230628,125200,8027226410,10730,10740,10740,10730,1471
20230628,125100,8011437680,10740,10740,10740,10730,1125
20230628,125000,7999355990,10730,10720,10740,10710,2137
20230628,124900,7976444590,10720,10700,10730,10700,4049
20230628,124800,7933064580,10700,10700,10700,10690,1700
20230628,124700,7914878020,10700,10720,10720,10700,2010
20230628,124600,7893347680,10720,10680,10730,10680,4135
20230628,124500,7849137010,10680,10680,10690,10670,2565
20230628,124400,7821743120,10680,10690,10700,10680,2370
20230628,124300,7796408750,10690,10690,10700,10690,871
20230628,124200,7787097130,10690,10700,10700,10690,1031
20230628,124100,7776075650,10700,10690,10700,10690,386
20230628,124000,7771947390,10700,10690,10700,10690,556
20230628,123900,7766003700,10690,10700,10710,10690,766
20230628,123800,7757811140,10700,10700,10710,10700,1813
20230628,123700,7738410960,10710,10700,10710,10700,592
20230628,123600,7732076270,10700,10700,10710,10700,780
20230628,123500,7723725450,10700,10680,10700,10670,6376
20230628,123400,7655598860,10670,10680,10680,10670,1137
20230628,123300,7643466020,10670,10680,10680,10670,1886
20230628,123200,7623333890,10680,10690,10690,10680,1519
20230628,123100,7607110900,10680,10680,10680,10680,1717
20230628,123000,7588773340,10680,10680,10690,10680,358
20230628,122900,7584949450,10680,10700,10700,10680,1021
20230628,122800,7574039450,10690,10690,10690,10690,1690
20230628,122700,7555973350,10690,10700,10700,10690,1468
20230628,122600,7540276560,10700,10700,10710,10700,1602
20230628,122500,7523135080,10700,10700,10710,10700,460
20230628,122400,7518211550,10700,10700,10710,10700,1299
20230628,122300,7504311840,10700,10700,10710,10700,2604
20230628,122200,7476446960,10700,10710,10710,10700,799
20230628,122100,7467895300,10700,10710,10710,10700,615
20230628,122000,7461312530,10700,10700,10710,10700,1599
20230628,121900,7444196920,10710,10700,10710,10700,1601
20230628,121800,7427052630,10710,10700,10710,10700,1101
20230628,121700,7415262820,10710,10710,10710,10700,934
20230628,121600,7405261600,10710,10700,10710,10700,1881
20230628,121500,7385123000,10710,10710,10710,10700,478
20230628,121400,7380007540,10700,10710,10710,10700,1900
20230628,121300,7359670840,10710,10690,10710,10690,1169
20230628,121200,7347165240,10690,10700,10700,10670,7610
20230628,121100,7265829680,10700,10700,10710,10700,625
20230628,121000,7259142120,10700,10710,10710,10700,618
20230628,120900,7252529460,10700,10700,10700,10700,1073
20230628,120800,7241048360,10710,10700,10710,10700,2096
20230628,120700,7218620070,10700,10710,10710,10700,829
20230628,120600,7209749510,10700,10700,10710,10700,576
20230628,120500,7203586110,10700,10710,10710,10700,850
20230628,120400,7194490380,10710,10710,10710,10700,1347
20230628,120300,7180071610,10710,10710,10710,10710,1393
20230628,120200,7165152580,10710,10720,10720,10710,2110
20230628,120100,7142552470,10710,10710,10720,10710,325
20230628,120000,7139071630,10710,10710,10720,10710,644
20230628,115900,7132174240,10710,10710,10720,10710,572
20230628,115800,7126047400,10720,10720,10730,10720,2904
20230628,115700,7094913350,10730,10730,10730,10720,1049
20230628,115600,7083663760,10720,10730,10730,10720,765
20230628,115500,7075458330,10730,10730,10730,10720,2032
20230628,115400,7053665800,10720,10730,10730,10720,881
20230628,115300,7044213760,10740,10730,10740,10730,1925
20230628,115200,7023558460,10730,10740,10740,10730,1679
20230628,115100,7005542690,10740,10740,10740,10730,658
20230628,115000,6998481640,10740,10730,10740,10730,1102
20230628,114900,6986655030,10730,10730,10740,10730,442
20230628,114800,6981911070,10740,10740,10740,10720,1976
20230628,114700,6960713070,10730,10740,10740,10730,1027
20230628,114600,6949689800,10740,10750,10750,10740,927
20230628,114500,6939732670,10750,10740,10750,10740,1524
20230628,114400,6923356390,10750,10740,10750,10740,256
20230628,114300,6920606540,10750,10730,10750,10730,2914
20230628,114200,6889306870,10730,10730,10740,10730,927
20230628,114100,6879359510,10720,10730,10730,10720,1099
20230628,114000,6867569220,10740,10750,10750,10740,782
20230628,113900,6859170490,10740,10760,10760,10740,706
20230628,113800,6851581340,10740,10740,10750,10740,1517
20230628,113700,6835280830,10740,10750,10760,10740,1800
20230628,113600,6815935600,10750,10740,10750,10740,948
20230628,113500,6805748470,10740,10730,10750,10730,1992
20230628,113400,6784367120,10720,10730,10730,10720,1889
20230628,113300,6764115830,10720,10720,10730,10720,1110
20230628,113200,6752216570,10720,10730,10730,10720,1421
20230628,113100,6736971650,10740,10730,10740,10730,469
20230628,113000,6731937350,10740,10730,10750,10730,1163
20230628,112900,6719454830,10740,10740,10740,10730,925
20230628,112800,6709523680,10730,10730,10740,10730,2323
20230628,112700,6684590840,10740,10730,10740,10730,1397
20230628,112600,6669594490,10730,10760,10760,10720,3993
20230628,112500,6626713620,10750,10760,10760,10750,1172
20230628,112400,6614107850,10770,10750,10770,10750,4239
20230628,112300,6568494820,10750,10750,10760,10740,1443
20230628,112200,6552982810,10750,10740,10750,10720,4044
20230628,112100,6509533050,10740,10730,10740,10730,1157
20230628,112000,6497114990,10730,10700,10740,10690,3757
20230628,111900,6456835610,10700,10720,10720,10690,2720
20230628,111800,6427728790,10720,10700,10720,10700,3288
20230628,111700,6392520070,10700,10690,10700,10670,3384
20230628,111600,6356361790,10680,10680,10700,10660,4768
20230628,111500,6305457800,10680,10710,10740,10680,11832
20230628,111400,6178815140,10720,10720,10730,10710,4211
20230628,111300,6133689970,10720,10730,10730,10720,4853
20230628,111200,6081636500,10730,10740,10740,10730,2408
20230628,111100,6055791450,10730,10740,10750,10730,1855
20230628,111000,6035872790,10740,10750,10750,10730,5415
20230628,110900,5977722600,10750,10760,10760,10750,4099
20230628,110800,5933654930,10760,10780,10780,10760,2776
20230628,110700,5903768010,10780,10780,10780,10770,1446
20230628,110600,5888193730,10770,10790,10790,10770,1581
20230628,110500,5871143520,10800,10770,10800,10770,1770
20230628,110400,5852068500,10770,10770,10770,10750,2973
20230628,110300,5820074000,10780,10770,10780,10770,902
20230628,110200,5810356790,10760,10770,10780,10750,3512
20230628,110100,5772574480,10770,10800,10800,10770,4234
20230628,110000,5726946160,10790,10770,10800,10770,5849
20230628,105900,5663885800,10770,10760,10770,10750,3266
20230628,105800,5628734760,10760,10820,10820,10760,13525
20230628,105700,5482826520,10810,10820,10820,10810,1688
20230628,105600,5464578590,10820,10820,10830,10810,931
20230628,105500,5454504500,10820,10810,10820,10810,603
20230628,105400,5447980700,10820,10830,10830,10800,21512
20230628,105300,5215253910,10830,10840,10840,10830,2737
20230628,105200,5185608120,10850,10840,10850,10840,709
20230628,105100,5177922360,10840,10840,10840,10830,2893
20230628,105000,5146575210,10840,10840,10850,10830,396
20230628,104900,5142282730,10840,10850,10850,10840,2005
20230628,104800,5120542150,10850,10840,10850,10840,656
20230628,104700,5113424590,10850,10850,10850,10840,1118
20230628,104600,5101300250,10850,10840,10850,10830,3539
20230628,104500,5062923680,10840,10840,10840,10840,529
20230628,104400,5057189320,10840,10870,10870,10840,14132
20230628,104300,4903738740,10870,10870,10880,10870,1758
20230628,104200,4884623060,10870,10880,10880,10870,1528
20230628,104100,4868006490,10880,10880,10880,10860,4566
20230628,104000,4818361110,10880,10910,10920,10880,2785
20230628,103900,4788023470,10910,10900,10910,10890,1920
20230628,103800,4767094590,10900,10900,10900,10890,837
20230628,103700,4757973200,10890,10890,10900,10890,739
20230628,103600,4749925440,10890,10880,10900,10880,1628
20230628,103500,4732198650,10890,10950,10950,10890,10738
20230628,103400,4614956740,10960,10960,10970,10960,1082
20230628,103300,4603097480,10960,10960,10960,10950,507
20230628,103200,4597541260,10960,10960,10960,10960,898
20230628,103100,4587699180,10950,11000,11000,10950,5660
20230628,103000,4525574560,11020,10990,11020,10990,1565
20230628,102900,4508350240,10990,10960,10990,10960,1557
20230628,102800,4491279870,10960,10950,10960,10950,417
20230628,102700,4486712950,10950,10950,10960,10950,446
20230628,102600,4481828090,10940,10950,10950,10940,1160
20230628,102500,4469126130,10950,10940,10950,10940,360
20230628,102400,4465184390,10940,10940,10940,10930,1370
20230628,102300,4450199980,10950,10950,10950,10950,616
20230628,102200,4443454780,10950,10930,10950,10930,677
20230628,102100,4436042680,10930,10910,10940,10910,2435
20230628,102000,4409432700,10910,10940,10940,10900,1575
20230628,101900,4392245220,10930,10920,10940,10910,1865
20230628,101800,4371886070,10890,10950,10960,10890,6786
20230628,101700,4297690270,10950,10980,10980,10950,3406
20230628,101600,4260323230,10970,10990,11030,10970,2195
20230628,101500,4236200950,11040,10990,11040,10990,1865
20230628,101400,4215683910,10990,10980,11000,10970,1374
20230628,101300,4200579290,10980,10960,10980,10940,2686
20230628,101200,4171154940,10950,10930,10950,10930,627
20230628,101100,4164290650,10930,10920,10940,10920,3885
20230628,101000,4121826080,10920,10920,10920,10850,17986
20230628,100900,3925889790,10940,11010,11010,10930,15725
20230628,100800,3753442030,11010,11010,11010,11000,1192
20230628,100700,3740318130,11010,11030,11030,11000,3312
20230628,100600,3703830840,11030,11010,11030,11010,974
20230628,100500,3693099090,11010,11060,11060,11010,6251
20230628,100400,3624161770,11040,11020,11060,11000,21446
20230628,100300,3387570280,11000,10980,11020,10980,8952
20230628,100200,3289073540,10990,10990,11000,10970,4134
20230628,100100,3243646910,10990,10950,10990,10950,5114
20230628,100000,3187526100,10950,10930,10950,10930,3436
20230628,095900,3149938090,10920,10930,10930,10920,1227
20230628,095800,3136538150,10920,10950,10960,10920,5341
20230628,095700,3078110290,10950,10950,10960,10940,3062
20230628,095600,3044569360,10950,10930,10970,10930,6124
20230628,095500,2977515170,10930,10920,10930,10910,1078
20230628,095400,2965741190,10920,10910,10930,10900,2284
20230628,095300,2940813310,10900,10920,10920,10900,1198
20230628,095200,2927740050,10920,10910,10920,10900,5643
20230628,095100,2866209270,10910,10920,10930,10910,1443
20230628,095000,2850454950,10920,10920,10930,10900,1002
20230628,094900,2839525710,10910,10910,10910,10900,3107
20230628,094800,2805648610,10900,10870,10910,10870,1540
20230628,094700,2788872870,10870,10890,10890,10870,1608
20230628,094600,2771374220,10890,10890,10900,10890,1925
20230628,094500,2750407180,10900,10900,10910,10890,2161
20230628,094400,2726855640,10900,10800,10900,10800,4169
20230628,094300,2681682080,10800,10790,10810,10780,2428
20230628,094200,2655469540,10800,10780,10800,10770,4900
20230628,094100,2602669420,10780,10790,10790,10780,3266
20230628,094000,2567448030,10790,10790,10800,10770,4006
20230628,093900,2524251990,10790,10810,10830,10780,7248
20230628,093800,2445972110,10810,10790,10840,10790,3049
20230628,093700,2413015560,10790,10870,10880,10780,22852
20230628,093600,2165794710,10870,10900,10900,10870,5289
20230628,093500,2108207350,10900,10900,10900,10890,1938
20230628,093400,2087087450,10900,10890,10910,10890,1459
20230628,093300,2071192880,10890,10890,10900,10880,954
20230628,093200,2060800100,10900,10930,10930,10880,7503
20230628,093100,1978945200,10930,10890,10930,10870,4903
20230628,093000,1925525950,10890,10930,10930,10870,6602
20230628,092900,1853585170,10940,10990,11000,10930,17668
20230628,092800,1659769950,10990,10970,11000,10970,9611
20230628,092700,1554199350,10970,10960,10980,10950,2940
20230628,092600,1521963050,10950,10940,10960,10930,4484
20230628,092500,1472844180,10930,10960,10970,10920,12373
20230628,092400,1337539090,10970,10960,10980,10950,6804
20230628,092300,1262925660,10960,10900,10960,10890,7863
20230628,092200,1176968020,10910,10900,10920,10900,5345
20230628,092100,1118655750,10890,10860,10890,10850,4205
20230628,092000,1072923310,10860,10840,10870,10840,3806
20230628,091900,1031584190,10840,10840,10850,10840,3520
20230628,091800,993408950,10850,10850,10850,10840,2309
20230628,091700,968361780,10850,10850,10860,10850,1190
20230628,091600,955448400,10860,10880,10890,10860,2189
20230628,091500,931652540,10880,10900,10910,10880,3192
20230628,091400,896892030,10900,10860,10900,10860,3627
20230628,091300,857461070,10860,10880,10880,10850,6177
20230628,091200,790385380,10880,10900,10900,10860,2432
20230628,091100,763934520,10900,10930,10930,10900,3612
20230628,091000,724536030,10930,10910,10940,10890,7685
20230628,090900,640620780,10910,10900,10920,10890,4329
20230628,090800,593389440,10900,10870,10900,10870,2764
20230628,090700,563293960,10870,10860,10900,10830,6963
20230628,090600,487677020,10870,10860,10900,10860,2857
20230628,090500,456625840,10860,10840,10870,10830,2765
20230628,090400,426617280,10840,10840,10860,10830,2888
20230628,090300,395316940,10830,10840,10850,10810,6674
20230628,090200,323046450,10840,10910,10910,10800,20585
20230628,090100,99975790,10910,10900,10930,10900,3697
20230628,090000,59606040,10900,10900,10930,10890,4969