KissMeData/083500/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193800,860342900,9240,9240,9240,9240,4616
20230628,193700,860342900,9240,9240,9240,9240,0
20230628,193600,860342900,9240,9240,9240,9240,0
20230628,193500,860342900,9240,9240,9240,9240,0
20230628,193400,860342900,9240,9240,9240,9240,0
20230628,193300,860342900,9240,9240,9240,9240,0
20230628,193200,860342900,9240,9240,9240,9240,0
20230628,193100,860342900,9240,9240,9240,9240,0
20230628,193000,860342900,9240,9240,9240,9240,0
20230628,192900,860342900,9240,9240,9240,9240,0
20230628,192800,860342900,9240,9240,9240,9240,0
20230628,192700,860342900,9240,9240,9240,9240,0
20230628,192600,860342900,9240,9240,9240,9240,0
20230628,192500,860342900,9240,9240,9240,9240,0
20230628,192400,860342900,9240,9240,9240,9240,0
20230628,192300,860342900,9240,9240,9240,9240,0
20230628,192200,860342900,9240,9240,9240,9240,0
20230628,192100,860342900,9240,9240,9240,9240,0
20230628,192000,860342900,9240,9240,9240,9240,0
20230628,191900,860342900,9240,9240,9240,9240,0
20230628,191800,860342900,9240,9240,9240,9240,0
20230628,191700,860342900,9240,9240,9240,9240,0
20230628,191600,860342900,9240,9240,9240,9240,0
20230628,191500,860342900,9240,9240,9240,9240,0
20230628,191400,860342900,9240,9240,9240,9240,0
20230628,191300,860342900,9240,9240,9240,9240,0
20230628,191200,860342900,9240,9240,9240,9240,0
20230628,191100,860342900,9240,9240,9240,9240,0
20230628,191000,860342900,9240,9240,9240,9240,0
20230628,190900,860342900,9240,9240,9240,9240,0
20230628,190800,860342900,9240,9240,9240,9240,4616
20230628,190700,860342900,9240,9240,9240,9240,0
20230628,190600,860342900,9240,9240,9240,9240,0
20230628,190500,860342900,9240,9240,9240,9240,0
20230628,190400,860342900,9240,9240,9240,9240,0
20230628,190300,860342900,9240,9240,9240,9240,0
20230628,190200,860342900,9240,9240,9240,9240,0
20230628,190100,860342900,9240,9240,9240,9240,0
20230628,190000,860342900,9240,9240,9240,9240,0
20230628,185900,860342900,9240,9240,9240,9240,0
20230628,185800,860342900,9240,9240,9240,9240,0
20230628,185700,860342900,9240,9240,9240,9240,0
20230628,185600,860342900,9240,9240,9240,9240,0
20230628,185500,860342900,9240,9240,9240,9240,0
20230628,185400,860342900,9240,9240,9240,9240,0
20230628,185300,860342900,9240,9240,9240,9240,0
20230628,185200,860342900,9240,9240,9240,9240,0
20230628,185100,860342900,9240,9240,9240,9240,0
20230628,185000,860342900,9240,9240,9240,9240,0
20230628,184900,860342900,9240,9240,9240,9240,0
20230628,184800,860342900,9240,9240,9240,9240,0
20230628,184700,860342900,9240,9240,9240,9240,0
20230628,184600,860342900,9240,9240,9240,9240,0
20230628,184500,860342900,9240,9240,9240,9240,0
20230628,184400,860342900,9240,9240,9240,9240,0
20230628,184300,860342900,9240,9240,9240,9240,0
20230628,184200,860342900,9240,9240,9240,9240,0
20230628,184100,860342900,9240,9240,9240,9240,0
20230628,184000,860342900,9240,9240,9240,9240,0
20230628,183900,860342900,9240,9240,9240,9240,0
20230628,183800,860342900,9240,9240,9240,9240,4616
20230628,183700,860342900,9240,9240,9240,9240,0
20230628,183600,860342900,9240,9240,9240,9240,0
20230628,183500,860342900,9240,9240,9240,9240,0
20230628,183400,860342900,9240,9240,9240,9240,0
20230628,183300,860342900,9240,9240,9240,9240,0
20230628,183200,860342900,9240,9240,9240,9240,0
20230628,183100,860342900,9240,9240,9240,9240,0
20230628,183000,860342900,9240,9240,9240,9240,0
20230628,182900,860342900,9240,9240,9240,9240,0
20230628,182800,860342900,9240,9240,9240,9240,0
20230628,182700,860342900,9240,9240,9240,9240,0
20230628,182600,860342900,9240,9240,9240,9240,0
20230628,182500,860342900,9240,9240,9240,9240,0
20230628,182400,860342900,9240,9240,9240,9240,0
20230628,182300,860342900,9240,9240,9240,9240,0
20230628,182200,860342900,9240,9240,9240,9240,0
20230628,182100,860342900,9240,9240,9240,9240,0
20230628,182000,860342900,9240,9240,9240,9240,0
20230628,181900,860342900,9240,9240,9240,9240,0
20230628,181800,860342900,9240,9240,9240,9240,0
20230628,181700,860342900,9240,9240,9240,9240,0
20230628,181600,860342900,9240,9240,9240,9240,0
20230628,181500,860342900,9240,9240,9240,9240,0
20230628,181400,860342900,9240,9240,9240,9240,0
20230628,181300,860342900,9240,9240,9240,9240,0
20230628,181200,860342900,9240,9240,9240,9240,0
20230628,181100,860342900,9240,9240,9240,9240,0
20230628,181000,860342900,9240,9240,9240,9240,0
20230628,180900,860342900,9240,9240,9240,9240,0
20230628,180800,860342900,9240,9240,9240,9240,4616
20230628,180700,860342900,9240,9240,9240,9240,0
20230628,180600,860342900,9240,9240,9240,9240,0
20230628,180500,860342900,9240,9240,9240,9240,0
20230628,180400,860342900,9240,9240,9240,9240,0
20230628,180300,860342900,9240,9240,9240,9240,0
20230628,180200,860342900,9240,9240,9240,9240,0
20230628,180100,860342900,9240,9240,9240,9240,0
20230628,180000,860342900,9240,9240,9240,9240,0
20230628,175900,860342900,9240,9240,9240,9240,0
20230628,175800,860342900,9240,9240,9240,9240,0
20230628,175700,860342900,9240,9240,9240,9240,0
20230628,175600,860342900,9240,9240,9240,9240,0
20230628,175500,860342900,9240,9240,9240,9240,0
20230628,175400,860342900,9240,9240,9240,9240,0
20230628,175300,860342900,9240,9240,9240,9240,0
20230628,175200,860342900,9240,9240,9240,9240,0
20230628,175100,860342900,9240,9240,9240,9240,0
20230628,175000,860342900,9240,9240,9240,9240,0
20230628,174900,860342900,9240,9240,9240,9240,0
20230628,174800,860342900,9240,9240,9240,9240,0
20230628,174700,860342900,9240,9240,9240,9240,0
20230628,174600,860342900,9240,9240,9240,9240,0
20230628,174500,860342900,9240,9240,9240,9240,0
20230628,174400,860342900,9240,9240,9240,9240,0
20230628,174300,860342900,9240,9240,9240,9240,0
20230628,174200,860342900,9240,9240,9240,9240,0
20230628,174100,860342900,9240,9240,9240,9240,0
20230628,174000,860342900,9240,9240,9240,9240,0
20230628,173900,860342900,9240,9240,9240,9240,0
20230628,173800,860342900,9240,9240,9240,9240,4616
20230628,173700,860342900,9240,9240,9240,9240,0
20230628,173600,860342900,9240,9240,9240,9240,0
20230628,173500,860342900,9240,9240,9240,9240,0
20230628,173400,860342900,9240,9240,9240,9240,0
20230628,173300,860342900,9240,9240,9240,9240,0
20230628,173200,860342900,9240,9240,9240,9240,0
20230628,173100,860342900,9240,9240,9240,9240,0
20230628,173000,860342900,9240,9240,9240,9240,0
20230628,172900,860342900,9240,9240,9240,9240,0
20230628,172800,860342900,9240,9240,9240,9240,0
20230628,172700,860342900,9240,9240,9240,9240,0
20230628,172600,860342900,9240,9240,9240,9240,0
20230628,172500,860342900,9240,9240,9240,9240,0
20230628,172400,860342900,9240,9240,9240,9240,0
20230628,172300,860342900,9240,9240,9240,9240,0
20230628,172200,860342900,9240,9240,9240,9240,0
20230628,172100,860342900,9240,9240,9240,9240,0
20230628,172000,860342900,9240,9240,9240,9240,0
20230628,171900,860342900,9240,9240,9240,9240,0
20230628,171800,860342900,9240,9240,9240,9240,0
20230628,171700,860342900,9240,9240,9240,9240,0
20230628,171600,860342900,9240,9240,9240,9240,0
20230628,171500,860342900,9240,9240,9240,9240,0
20230628,171400,860342900,9240,9240,9240,9240,0
20230628,171300,860342900,9240,9240,9240,9240,0
20230628,171200,860342900,9240,9240,9240,9240,0
20230628,171100,860342900,9240,9240,9240,9240,0
20230628,171000,860342900,9240,9240,9240,9240,0
20230628,170900,860342900,9240,9240,9240,9240,0
20230628,170800,860342900,9240,9240,9240,9240,4616
20230628,170700,860342900,9240,9240,9240,9240,0
20230628,170600,860342900,9240,9240,9240,9240,0
20230628,170500,860342900,9240,9240,9240,9240,0
20230628,170400,860342900,9240,9240,9240,9240,0
20230628,170300,860342900,9240,9240,9240,9240,0
20230628,170200,860342900,9240,9240,9240,9240,0
20230628,170100,860342900,9240,9240,9240,9240,0
20230628,170000,860342900,9240,9240,9240,9240,0
20230628,165900,860342900,9240,9240,9240,9240,0
20230628,165800,860342900,9240,9240,9240,9240,0
20230628,165700,860342900,9240,9240,9240,9240,0
20230628,165600,860342900,9240,9240,9240,9240,0
20230628,165500,860342900,9240,9240,9240,9240,0
20230628,165400,860342900,9240,9240,9240,9240,0
20230628,165300,860342900,9240,9240,9240,9240,0
20230628,165200,860342900,9240,9240,9240,9240,0
20230628,165100,860342900,9240,9240,9240,9240,0
20230628,165000,860342900,9240,9240,9240,9240,0
20230628,164900,860342900,9240,9240,9240,9240,0
20230628,164800,860342900,9240,9240,9240,9240,0
20230628,164700,860342900,9240,9240,9240,9240,0
20230628,164600,860342900,9240,9240,9240,9240,0
20230628,164500,860342900,9240,9240,9240,9240,0
20230628,164400,860342900,9240,9240,9240,9240,0
20230628,164300,860342900,9240,9240,9240,9240,0
20230628,164200,860342900,9240,9240,9240,9240,0
20230628,164100,860342900,9240,9240,9240,9240,0
20230628,164000,860342900,9240,9240,9240,9240,0
20230628,163900,860342900,9240,9240,9240,9240,0
20230628,163800,860342900,9240,9240,9240,9240,4616
20230628,163700,860342900,9240,9240,9240,9240,0
20230628,163600,860342900,9240,9240,9240,9240,0
20230628,163500,860342900,9240,9240,9240,9240,0
20230628,163400,860342900,9240,9240,9240,9240,0
20230628,163300,860342900,9240,9240,9240,9240,0
20230628,163200,860342900,9240,9240,9240,9240,0
20230628,163100,860342900,9240,9240,9240,9240,0
20230628,163000,860342900,9240,9240,9240,9240,0
20230628,162900,860342900,9240,9240,9240,9240,0
20230628,162800,860342900,9240,9240,9240,9240,0
20230628,162700,860342900,9240,9240,9240,9240,0
20230628,162600,860342900,9240,9240,9240,9240,0
20230628,162500,860342900,9240,9240,9240,9240,0
20230628,162400,860342900,9240,9240,9240,9240,0
20230628,162300,860342900,9240,9240,9240,9240,0
20230628,162200,860342900,9240,9240,9240,9240,0
20230628,162100,860342900,9240,9240,9240,9240,0
20230628,162000,860342900,9240,9240,9240,9240,0
20230628,161900,860342900,9240,9240,9240,9240,0
20230628,161800,860342900,9240,9240,9240,9240,0
20230628,161700,860342900,9240,9240,9240,9240,0
20230628,161600,860342900,9240,9240,9240,9240,0
20230628,161500,860342900,9240,9240,9240,9240,0
20230628,161400,860342900,9240,9240,9240,9240,0
20230628,161300,860342900,9240,9240,9240,9240,0
20230628,161200,860342900,9240,9240,9240,9240,0
20230628,161100,860342900,9240,9240,9240,9240,0
20230628,161000,860342900,9240,9240,9240,9240,0
20230628,160900,860342900,9240,9240,9240,9240,0
20230628,160800,860342900,9240,9240,9240,9240,4616
20230628,160700,860342900,9240,9240,9240,9240,0
20230628,160600,860342900,9240,9240,9240,9240,0
20230628,160500,860342900,9240,9240,9240,9240,0
20230628,160400,860342900,9240,9240,9240,9240,0
20230628,160300,860342900,9240,9240,9240,9240,0
20230628,160200,860342900,9240,9240,9240,9240,0
20230628,160100,860342900,9240,9240,9240,9240,0
20230628,160000,860342900,9240,9240,9240,9240,0
20230628,155900,860342900,9240,9240,9240,9240,0
20230628,155800,860342900,9240,9240,9240,9240,0
20230628,155700,860342900,9240,9240,9240,9240,0
20230628,155600,860342900,9240,9240,9240,9240,0
20230628,155500,860342900,9240,9240,9240,9240,0
20230628,155400,860342900,9240,9240,9240,9240,0
20230628,155300,860342900,9240,9240,9240,9240,0
20230628,155200,860342900,9240,9240,9240,9240,0
20230628,155100,860342900,9240,9240,9240,9240,0
20230628,155000,860342900,9240,9240,9240,9240,0
20230628,154900,860342900,9240,9240,9240,9240,0
20230628,154800,860342900,9240,9240,9240,9240,0
20230628,154700,860342900,9240,9240,9240,9240,0
20230628,154600,860342900,9240,9240,9240,9240,0
20230628,154500,860342900,9240,9240,9240,9240,0
20230628,154400,860342900,9240,9240,9240,9240,0
20230628,154300,860342900,9240,9240,9240,9240,0
20230628,154200,860342900,9240,9240,9240,9240,0
20230628,154100,860342900,9240,9240,9240,9240,0
20230628,154000,860342900,9240,9240,9240,9240,0
20230628,153900,860342900,9240,9240,9240,9240,0
20230628,153800,860342900,9240,9240,9240,9240,4616
20230628,153700,860342900,9240,9240,9240,9240,0
20230628,153600,860342900,9240,9240,9240,9240,0
20230628,153500,860342900,9240,9240,9240,9240,0
20230628,153400,860342900,9240,9240,9240,9240,0
20230628,153300,860342900,9240,9240,9240,9240,0
20230628,153200,860342900,9240,9240,9240,9240,0
20230628,153100,860342900,9240,9240,9240,9240,0
20230628,153000,860342900,9240,9240,9240,9240,4616
20230628,152900,817691060,9240,9240,9240,9240,0
20230628,152800,817691060,9240,9240,9240,9240,0
20230628,152700,817691060,9240,9240,9240,9240,0
20230628,152600,817691060,9240,9240,9240,9240,0
20230628,152500,817691060,9240,9240,9240,9240,0
20230628,152400,817691060,9240,9240,9240,9240,0
20230628,152300,817691060,9240,9240,9240,9240,0
20230628,152200,817691060,9240,9240,9240,9240,0
20230628,152100,817691060,9240,9240,9240,9240,0
20230628,152000,817691060,9240,9240,9240,9240,0
20230628,151900,817691060,9240,9210,9240,9210,133
20230628,151800,816465630,9230,9210,9230,9210,147
20230628,151700,815111420,9210,9220,9220,9210,382
20230628,151600,811593050,9210,9220,9220,9210,199
20230628,151500,809760110,9210,9210,9220,9210,301
20230628,151400,806987750,9220,9220,9220,9220,167
20230628,151300,805448010,9220,9220,9220,9220,302
20230628,151200,802663570,9210,9210,9210,9210,0
20230628,151100,802663570,9210,9210,9210,9210,209
20230628,151000,800738680,9210,9210,9210,9210,0
20230628,150900,800738680,9210,9220,9220,9210,318
20230628,150800,797809800,9220,9220,9220,9220,183
20230628,150700,796122540,9240,9240,9240,9240,0
20230628,150600,796122540,9240,9240,9240,9240,0
20230628,150500,796122540,9240,9240,9240,9240,32
20230628,150400,795826860,9210,9210,9210,9210,50
20230628,150300,795366360,9230,9230,9230,9230,225
20230628,150200,793289610,9230,9220,9230,9220,100
20230628,150100,792366740,9200,9200,9200,9200,492
20230628,150000,787840340,9200,9200,9200,9200,0
20230628,145900,787840340,9200,9200,9200,9200,0
20230628,145800,787840340,9200,9200,9200,9200,0
20230628,145700,787840340,9200,9200,9200,9200,0
20230628,145600,787840340,9200,9200,9200,9200,5
20230628,145500,787794340,9200,9200,9200,9200,0
20230628,145400,787794340,9200,9230,9230,9200,6
20230628,145300,787738990,9230,9230,9230,9230,4
20230628,145200,787702070,9240,9240,9240,9240,1
20230628,145100,787692830,9240,9240,9240,9240,22
20230628,145000,787489550,9200,9230,9230,9200,5020
20230628,144900,741280420,9230,9230,9230,9230,222
20230628,144800,739231360,9220,9210,9220,9210,359
20230628,144700,735921620,9210,9210,9210,9210,102
20230628,144600,734982200,9220,9220,9220,9220,1
20230628,144500,734972980,9210,9210,9210,9210,0
20230628,144400,734972980,9210,9210,9210,9210,20
20230628,144300,734788780,9220,9220,9220,9220,0
20230628,144200,734788780,9220,9220,9220,9220,1
20230628,144100,734779560,9210,9210,9210,9210,15
20230628,144000,734641410,9210,9210,9210,9210,15
20230628,143900,734503260,9210,9210,9210,9210,27
20230628,143800,734254590,9210,9210,9210,9210,0
20230628,143700,734254590,9210,9210,9210,9210,10
20230628,143600,734162490,9210,9210,9210,9210,10
20230628,143500,734070390,9210,9210,9210,9210,0
20230628,143400,734070390,9210,9210,9210,9210,0
20230628,143300,734070390,9210,9210,9210,9210,0
20230628,143200,734070390,9210,9230,9230,9210,301
20230628,143100,731292360,9210,9210,9210,9210,20
20230628,143000,731108160,9210,9210,9210,9210,20
20230628,142900,730923960,9210,9220,9220,9210,10
20230628,142800,730831840,9230,9230,9230,9230,0
20230628,142700,730831840,9230,9230,9230,9230,0
20230628,142600,730831840,9230,9230,9230,9230,11
20230628,142500,730730310,9230,9230,9230,9230,0
20230628,142400,730730310,9230,9230,9230,9230,10
20230628,142300,730638010,9230,9230,9230,9230,0
20230628,142200,730638010,9230,9230,9230,9230,0
20230628,142100,730638010,9230,9230,9230,9230,0
20230628,142000,730638010,9230,9230,9230,9230,0
20230628,141900,730638010,9230,9230,9230,9230,0
20230628,141800,730638010,9230,9230,9230,9230,1
20230628,141700,730628780,9240,9240,9240,9240,0
20230628,141600,730628780,9240,9220,9240,9210,101
20230628,141500,729698350,9240,9240,9240,9240,0
20230628,141400,729698350,9240,9240,9240,9240,5
20230628,141300,729652150,9220,9220,9220,9220,100
20230628,141200,728730150,9240,9240,9240,9240,0
20230628,141100,728730150,9240,9240,9240,9240,0
20230628,141000,728730150,9240,9240,9240,9240,0
20230628,140900,728730150,9240,9220,9240,9220,201
20230628,140800,726872930,9240,9240,9240,9240,20
20230628,140700,726688130,9240,9240,9240,9240,0
20230628,140600,726688130,9240,9240,9240,9240,0
20230628,140500,726688130,9240,9240,9240,9240,223
20230628,140400,724627610,9240,9240,9240,9240,0
20230628,140300,724627610,9240,9240,9240,9240,0
20230628,140200,724627610,9240,9220,9240,9200,2001
20230628,140100,706212060,9230,9230,9230,9230,203
20230628,140000,704338370,9220,9220,9220,9220,50
20230628,135900,703877370,9220,9220,9220,9220,0
20230628,135800,703877370,9220,9220,9220,9220,730
20230628,135700,697146770,9230,9230,9230,9230,142
20230628,135600,695836110,9240,9240,9240,9240,0
20230628,135500,695836110,9240,9240,9240,9240,56
20230628,135400,695318670,9230,9230,9230,9230,9
20230628,135300,695235600,9230,9220,9230,9220,70
20230628,135200,694589560,9220,9220,9220,9220,406
20230628,135100,690846240,9220,9220,9220,9220,0
20230628,135000,690846240,9220,9220,9220,9220,40
20230628,134900,690477440,9220,9220,9220,9220,50
20230628,134800,690016440,9240,9240,9240,9240,145
20230628,134700,688676640,9240,9240,9240,9240,84
20230628,134600,687900480,9240,9250,9250,9240,1185
20230628,134500,676950980,9250,9250,9250,9250,16
20230628,134400,676802980,9250,9250,9250,9250,20
20230628,134300,676617980,9240,9240,9260,9240,675
20230628,134200,670375030,9210,9210,9210,9210,0
20230628,134100,670375030,9210,9240,9240,9210,348
20230628,134000,667169470,9250,9200,9250,9200,4756
20230628,133900,623266440,9220,9220,9220,9220,0
20230628,133800,623266440,9220,9210,9220,9210,867
20230628,133700,615276440,9200,9200,9200,9200,56
20230628,133600,614761240,9200,9200,9200,9200,486
20230628,133500,610290040,9170,9180,9180,9170,1465
20230628,133400,596845430,9180,9180,9180,9180,0
20230628,133300,596845430,9180,9180,9180,9180,9
20230628,133200,596762810,9200,9200,9200,9200,0
20230628,133100,596762810,9200,9200,9200,9200,0
20230628,133000,596762810,9200,9200,9200,9200,208
20230628,132900,594849210,9200,9220,9220,9200,2468
20230628,132800,572141610,9220,9220,9220,9220,0
20230628,132700,572141610,9220,9220,9220,9220,0
20230628,132600,572141610,9220,9220,9220,9220,0
20230628,132500,572141610,9220,9220,9220,9220,0
20230628,132400,572141610,9220,9220,9220,9220,8
20230628,132300,572067850,9210,9210,9210,9210,0
20230628,132200,572067850,9210,9210,9210,9210,162
20230628,132100,570575830,9200,9200,9200,9200,229
20230628,132000,568469030,9200,9190,9200,9190,524
20230628,131900,563649620,9170,9170,9170,9170,52
20230628,131800,563172780,9170,9170,9170,9170,0
20230628,131700,563172780,9170,9170,9170,9170,302
20230628,131600,560403440,9200,9200,9200,9200,0
20230628,131500,560403440,9200,9200,9200,9200,0
20230628,131400,560403440,9200,9200,9200,9200,0
20230628,131300,560403440,9200,9200,9200,9200,0
20230628,131200,560403440,9200,9200,9200,9200,0
20230628,131100,560403440,9200,9200,9200,9200,0
20230628,131000,560403440,9200,9200,9200,9200,0
20230628,130900,560403440,9200,9200,9200,9200,0
20230628,130800,560403440,9200,9200,9200,9200,30
20230628,130700,560127440,9200,9200,9200,9200,1130
20230628,130600,549731440,9200,9200,9200,9200,1137
20230628,130500,539271040,9200,9200,9200,9200,50
20230628,130400,538811040,9200,9200,9200,9200,0
20230628,130300,538811040,9200,9200,9200,9200,0
20230628,130200,538811040,9200,9180,9200,9180,719
20230628,130100,532206280,9170,9170,9170,9170,3
20230628,130000,532178770,9180,9180,9180,9180,0
20230628,125900,532178770,9180,9180,9180,9180,1
20230628,125800,532169590,9180,9180,9180,9180,0
20230628,125700,532169590,9180,9180,9180,9180,188
20230628,125600,530443750,9190,9190,9190,9190,0
20230628,125500,530443750,9190,9190,9190,9190,0
20230628,125400,530443750,9190,9190,9190,9190,0
20230628,125300,530443750,9190,9190,9190,9190,1
20230628,125200,530434560,9200,9200,9200,9200,0
20230628,125100,530434560,9200,9200,9200,9200,3
20230628,125000,530406960,9200,9200,9200,9200,0
20230628,124900,530406960,9200,9200,9200,9200,0
20230628,124800,530406960,9200,9200,9200,9200,0
20230628,124700,530406960,9200,9190,9200,9180,736
20230628,124600,523642910,9190,9200,9200,9190,23
20230628,124500,523431530,9190,9190,9190,9190,0
20230628,124400,523431530,9190,9200,9200,9190,252
20230628,124300,521113160,9200,9200,9200,9200,0
20230628,124200,521113160,9200,9210,9210,9200,1009
20230628,124100,511830310,9210,9210,9210,9210,5
20230628,124000,511784260,9210,9210,9210,9210,140
20230628,123900,510494860,9210,9210,9210,9210,0
20230628,123800,510494860,9210,9210,9210,9210,0
20230628,123700,510494860,9210,9210,9210,9210,89
20230628,123600,509675170,9210,9220,9220,9210,90
20230628,123500,508846020,9220,9220,9220,9220,0
20230628,123400,508846020,9220,9220,9220,9220,0
20230628,123300,508846020,9220,9220,9220,9220,875
20230628,123200,500778520,9220,9210,9220,9210,3
20230628,123100,500750870,9210,9210,9210,9210,0
20230628,123000,500750870,9210,9210,9210,9210,1
20230628,122900,500741660,9210,9210,9210,9210,13
20230628,122800,500621930,9210,9230,9230,9210,49
20230628,122700,500170590,9220,9240,9240,9220,15
20230628,122600,500032110,9240,9240,9240,9240,465
20230628,122500,495735510,9240,9240,9240,9240,1
20230628,122400,495726270,9230,9220,9230,9220,56
20230628,122300,495209710,9230,9230,9230,9230,180
20230628,122200,493548310,9230,9230,9230,9230,0
20230628,122100,493548310,9230,9230,9230,9230,1
20230628,122000,493539080,9240,9240,9240,9240,0
20230628,121900,493539080,9240,9240,9240,9240,0
20230628,121800,493539080,9240,9240,9240,9240,12
20230628,121700,493428200,9230,9220,9230,9220,32
20230628,121600,493133150,9210,9210,9210,9210,0
20230628,121500,493133150,9210,9220,9220,9210,33
20230628,121400,492828920,9230,9230,9230,9200,138
20230628,121300,491555260,9230,9230,9230,9230,167
20230628,121200,490013850,9240,9220,9240,9220,1525
20230628,121100,475936750,9220,9220,9220,9220,0
20230628,121000,475936750,9220,9210,9220,9210,11
20230628,120900,475835380,9210,9210,9210,9210,4
20230628,120800,475798540,9210,9210,9210,9210,1
20230628,120700,475789330,9210,9210,9210,9210,10
20230628,120600,475697230,9210,9200,9210,9200,114
20230628,120500,474647540,9210,9210,9210,9210,0
20230628,120400,474647540,9210,9210,9210,9210,22
20230628,120300,474444920,9210,9210,9210,9210,0
20230628,120200,474444920,9210,9210,9210,9210,1
20230628,120100,474435710,9220,9220,9220,9220,0
20230628,120000,474435710,9220,9220,9220,9220,658
20230628,115900,468368950,9240,9240,9240,9240,0
20230628,115800,468368950,9240,9240,9240,9240,0
20230628,115700,468368950,9240,9200,9240,9200,500
20230628,115600,463754120,9200,9200,9200,9200,1
20230628,115500,463744920,9200,9200,9200,9200,10
20230628,115400,463652920,9200,9180,9200,9180,11
20230628,115300,463551920,9180,9190,9240,9180,251
20230628,115200,461245680,9240,9240,9240,9240,0
20230628,115100,461245680,9240,9230,9240,9230,1790
20230628,115000,444712620,9230,9190,9230,9180,4435
20230628,114900,403861900,9190,9190,9190,9190,0
20230628,114800,403861900,9190,9200,9200,9190,355
20230628,114700,400599440,9200,9200,9200,9200,116
20230628,114600,399532240,9200,9200,9200,9200,205
20230628,114500,397646240,9180,9180,9180,9180,1010
20230628,114400,388374440,9200,9200,9200,9200,140
20230628,114300,387086440,9200,9200,9200,9200,272
20230628,114200,384584040,9200,9190,9200,9190,554
20230628,114100,379487260,9200,9190,9220,9190,4129
20230628,114000,341483560,9180,9180,9180,9180,1
20230628,113900,341474380,9190,9170,9190,9170,1369
20230628,113800,328910530,9170,9170,9170,9170,0
20230628,113700,328910530,9170,9170,9170,9170,2
20230628,113600,328892190,9160,9110,9160,9110,2843
20230628,113500,302939880,9100,9100,9100,9100,0
20230628,113400,302939880,9100,9110,9110,9100,245
20230628,113300,300709170,9100,9100,9100,9100,0
20230628,113200,300709170,9100,9100,9100,9100,0
20230628,113100,300709170,9100,9100,9100,9100,0
20230628,113000,300709170,9100,9100,9100,9100,3
20230628,112900,300681870,9100,9100,9100,9100,0
20230628,112800,300681870,9100,9100,9100,9100,0
20230628,112700,300681870,9100,9090,9100,9090,567
20230628,112600,295523640,9060,9060,9060,9060,25
20230628,112500,295297140,9060,9060,9060,9060,0
20230628,112400,295297140,9060,9060,9060,9060,0
20230628,112300,295297140,9060,9060,9060,9060,0
20230628,112200,295297140,9060,9060,9060,9060,3
20230628,112100,295269960,9070,9070,9070,9070,2
20230628,112000,295251820,9070,9080,9080,9070,1130
20230628,111900,285000160,9090,9090,9090,9090,0
20230628,111800,285000160,9090,9090,9090,9090,2
20230628,111700,284981980,9090,9090,9090,9090,0
20230628,111600,284981980,9090,9090,9090,9090,26
20230628,111500,284745640,9090,9090,9090,9090,30
20230628,111400,284472940,9110,9110,9110,9110,0
20230628,111300,284472940,9110,9110,9110,9110,0
20230628,111200,284472940,9110,9100,9110,9100,100
20230628,111100,283561970,9110,9110,9110,9110,100
20230628,111000,282650970,9110,9110,9110,9110,0
20230628,110900,282650970,9110,9110,9110,9110,0
20230628,110800,282650970,9110,9110,9110,9110,0
20230628,110700,282650970,9110,9110,9110,9110,0
20230628,110600,282650970,9110,9110,9110,9110,0
20230628,110500,282650970,9110,9100,9110,9100,11
20230628,110400,282550770,9070,9070,9070,9070,0
20230628,110300,282550770,9070,9070,9070,9070,0
20230628,110200,282550770,9070,9070,9070,9070,0
20230628,110100,282550770,9070,9070,9070,9070,0
20230628,110000,282550770,9070,9070,9070,9070,0
20230628,105900,282550770,9070,9070,9070,9070,0
20230628,105800,282550770,9070,9100,9100,9070,42
20230628,105700,282169800,9110,9110,9110,9110,2
20230628,105600,282151580,9120,9120,9120,9120,0
20230628,105500,282151580,9120,9120,9120,9120,46
20230628,105400,281732060,9120,9100,9120,9100,1000
20230628,105300,272628060,9090,9090,9090,9090,0
20230628,105200,272628060,9090,9090,9090,9090,243
20230628,105100,270419190,9090,9090,9090,9090,0
20230628,105000,270419190,9090,9090,9090,9090,0
20230628,104900,270419190,9090,9080,9090,9070,601
20230628,104800,264967520,9080,9080,9080,9080,13
20230628,104700,264849480,9080,9090,9090,9080,13
20230628,104600,264731420,9100,9100,9100,9100,347
20230628,104500,261573720,9100,9100,9100,9100,0
20230628,104400,261573720,9100,9100,9100,9100,0
20230628,104300,261573720,9100,9100,9100,9100,0
20230628,104200,261573720,9100,9100,9100,9100,0
20230628,104100,261573720,9100,9100,9100,9100,53
20230628,104000,261091420,9100,9100,9100,9100,0
20230628,103900,261091420,9100,9100,9100,9100,0
20230628,103800,261091420,9100,9100,9100,9100,0
20230628,103700,261091420,9100,9100,9100,9100,0
20230628,103600,261091420,9100,9090,9110,9090,452
20230628,103500,256977920,9070,9070,9070,9070,0
20230628,103400,256977920,9070,9070,9070,9070,28
20230628,103300,256723960,9090,9090,9090,9090,0
20230628,103200,256723960,9090,9090,9090,9090,0
20230628,103100,256723960,9090,9090,9090,9090,84
20230628,103000,255960400,9100,9100,9100,9100,0
20230628,102900,255960400,9100,9100,9100,9100,0
20230628,102800,255960400,9100,9100,9100,9100,0
20230628,102700,255960400,9100,9100,9100,9100,0
20230628,102600,255960400,9100,9100,9100,9100,12
20230628,102500,255851200,9100,9100,9100,9100,1
20230628,102400,255842100,9100,9100,9100,9100,0
20230628,102300,255842100,9100,9100,9100,9100,0
20230628,102200,255842100,9100,9100,9100,9100,0
20230628,102100,255842100,9100,9100,9100,9100,5
20230628,102000,255796600,9100,9100,9100,9100,0
20230628,101900,255796600,9100,9100,9100,9100,0
20230628,101800,255796600,9100,9100,9100,9100,0
20230628,101700,255796600,9100,9100,9100,9100,4
20230628,101600,255760200,9100,9100,9100,9100,0
20230628,101500,255760200,9100,9100,9100,9100,0
20230628,101400,255760200,9100,9100,9100,9100,260
20230628,101300,253394200,9100,9100,9100,9100,0
20230628,101200,253394200,9100,9100,9100,9100,0
20230628,101100,253394200,9100,9100,9100,9100,0
20230628,101000,253394200,9100,9100,9100,9100,0
20230628,100900,253394200,9100,9100,9100,9100,0
20230628,100800,253394200,9100,9100,9100,9100,0
20230628,100700,253394200,9100,9100,9100,9100,0
20230628,100600,253394200,9100,9100,9100,9100,642
20230628,100500,247552000,9100,9100,9100,9100,0
20230628,100400,247552000,9100,9110,9110,9100,120
20230628,100300,246459420,9110,9110,9110,9110,0
20230628,100200,246459420,9110,9110,9110,9110,500
20230628,100100,241904420,9140,9140,9140,9140,0
20230628,100000,241904420,9140,9120,9140,9120,101
20230628,095900,240983280,9120,9120,9120,9120,0
20230628,095800,240983280,9120,9130,9130,9120,1391
20230628,095700,228289690,9130,9130,9130,9130,0
20230628,095600,228289690,9130,9150,9160,9130,1614
20230628,095500,213538340,9150,9150,9150,9150,27
20230628,095400,213291290,9160,9160,9160,9160,96
20230628,095300,212411930,9160,9160,9160,9160,0
20230628,095200,212411930,9160,9180,9180,9160,711
20230628,095100,205892200,9180,9180,9180,9180,15
20230628,095000,205754500,9190,9190,9190,9190,74
20230628,094900,205074440,9190,9210,9210,9190,521
20230628,094800,200278930,9210,9220,9220,9210,408
20230628,094700,196518170,9210,9220,9220,9210,8
20230628,094600,196444420,9210,9210,9210,9210,1166
20230628,094500,185705560,9220,9200,9220,9200,509
20230628,094400,181016380,9200,9210,9210,9200,761
20230628,094300,174012680,9210,9200,9210,9200,689
20230628,094200,167671880,9210,9200,9210,9200,829
20230628,094100,160045030,9200,9170,9200,9170,2974
20230628,094000,132728200,9180,9120,9180,9120,1993
20230628,093900,114482090,9120,9120,9130,9120,524
20230628,093800,109702040,9100,9100,9100,9100,1230
20230628,093700,98509040,9100,9100,9100,9100,0
20230628,093600,98509040,9100,9100,9100,9100,2
20230628,093500,98490840,9080,9090,9090,9080,804
20230628,093400,91189910,9110,9080,9110,9080,622
20230628,093300,85537470,9070,9090,9110,9070,1049
20230628,093200,76013170,9100,9100,9100,9100,11
20230628,093100,75913070,9110,9110,9110,9110,1
20230628,093000,75903960,9110,9110,9110,9110,0
20230628,092900,75903960,9110,9090,9110,9090,13
20230628,092800,75785630,9070,9110,9110,9070,121
20230628,092700,74684120,9110,9080,9110,9080,518
20230628,092600,69976470,9070,9070,9070,9070,0
20230628,092500,69976470,9070,9070,9070,9070,120
20230628,092400,68888070,9050,9050,9050,9050,0
20230628,092300,68888070,9050,9050,9050,9050,450
20230628,092200,64815570,9050,9050,9050,9050,120
20230628,092100,63729570,9050,9050,9050,9050,0
20230628,092000,63729570,9050,9050,9050,9050,50
20230628,091900,63277070,9050,9050,9050,9050,1290
20230628,091800,51602570,9050,9050,9050,9050,50
20230628,091700,51150070,9060,9060,9060,9060,0
20230628,091600,51150070,9060,9050,9090,9050,288
20230628,091500,48537210,9050,9050,9050,9050,0
20230628,091400,48537210,9050,9050,9050,9050,3
20230628,091300,48510060,9050,9050,9050,9050,612
20230628,091200,42971460,9050,9050,9050,9050,988
20230628,091100,34030060,9050,9060,9060,9050,1005
20230628,091000,24930310,9060,9060,9060,9060,198
20230628,090900,23136430,9090,9090,9090,9090,0
20230628,090800,23136430,9090,9060,9090,9060,502
20230628,090700,18585310,9050,9050,9050,9050,0
20230628,090600,18585310,9050,9050,9050,9050,96
20230628,090500,17716510,9140,9140,9140,9140,0
20230628,090400,17716510,9140,9050,9180,9050,206
20230628,090300,15839060,9010,9010,9010,9010,0
20230628,090200,15839060,9010,9010,9010,9010,0
20230628,090100,15839060,9010,9010,9010,9010,6
20230628,090000,15785000,9020,9020,9020,9020,1750