KissMeData/329180/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,203900,10335530100,128500,128500,128500,128500,2174
20230628,203800,10335530100,128500,128500,128500,128500,0
20230628,203700,10335530100,128500,128500,128500,128500,0
20230628,203600,10335530100,128500,128500,128500,128500,0
20230628,203500,10335530100,128500,128500,128500,128500,0
20230628,203400,10335530100,128500,128500,128500,128500,0
20230628,203300,10335530100,128500,128500,128500,128500,0
20230628,203200,10335530100,128500,128500,128500,128500,0
20230628,203100,10335530100,128500,128500,128500,128500,0
20230628,203000,10335530100,128500,128500,128500,128500,0
20230628,202900,10335530100,128500,128500,128500,128500,0
20230628,202800,10335530100,128500,128500,128500,128500,0
20230628,202700,10335530100,128500,128500,128500,128500,0
20230628,202600,10335530100,128500,128500,128500,128500,0
20230628,202500,10335530100,128500,128500,128500,128500,0
20230628,202400,10335530100,128500,128500,128500,128500,0
20230628,202300,10335530100,128500,128500,128500,128500,0
20230628,202200,10335530100,128500,128500,128500,128500,0
20230628,202100,10335530100,128500,128500,128500,128500,0
20230628,202000,10335530100,128500,128500,128500,128500,0
20230628,201900,10335530100,128500,128500,128500,128500,0
20230628,201800,10335530100,128500,128500,128500,128500,0
20230628,201700,10335530100,128500,128500,128500,128500,0
20230628,201600,10335530100,128500,128500,128500,128500,0
20230628,201500,10335530100,128500,128500,128500,128500,0
20230628,201400,10335530100,128500,128500,128500,128500,0
20230628,201300,10335530100,128500,128500,128500,128500,0
20230628,201200,10335530100,128500,128500,128500,128500,0
20230628,201100,10335530100,128500,128500,128500,128500,0
20230628,201000,10335530100,128500,128500,128500,128500,0
20230628,200900,10335530100,128500,128500,128500,128500,2174
20230628,200800,10335530100,128500,128500,128500,128500,0
20230628,200700,10335530100,128500,128500,128500,128500,0
20230628,200600,10335530100,128500,128500,128500,128500,0
20230628,200500,10335530100,128500,128500,128500,128500,0
20230628,200400,10335530100,128500,128500,128500,128500,0
20230628,200300,10335530100,128500,128500,128500,128500,0
20230628,200200,10335530100,128500,128500,128500,128500,0
20230628,200100,10335530100,128500,128500,128500,128500,0
20230628,200000,10335530100,128500,128500,128500,128500,0
20230628,195900,10335530100,128500,128500,128500,128500,0
20230628,195800,10335530100,128500,128500,128500,128500,0
20230628,195700,10335530100,128500,128500,128500,128500,0
20230628,195600,10335530100,128500,128500,128500,128500,0
20230628,195500,10335530100,128500,128500,128500,128500,0
20230628,195400,10335530100,128500,128500,128500,128500,0
20230628,195300,10335530100,128500,128500,128500,128500,0
20230628,195200,10335530100,128500,128500,128500,128500,0
20230628,195100,10335530100,128500,128500,128500,128500,0
20230628,195000,10335530100,128500,128500,128500,128500,0
20230628,194900,10335530100,128500,128500,128500,128500,0
20230628,194800,10335530100,128500,128500,128500,128500,0
20230628,194700,10335530100,128500,128500,128500,128500,0
20230628,194600,10335530100,128500,128500,128500,128500,0
20230628,194500,10335530100,128500,128500,128500,128500,0
20230628,194400,10335530100,128500,128500,128500,128500,0
20230628,194300,10335530100,128500,128500,128500,128500,0
20230628,194200,10335530100,128500,128500,128500,128500,0
20230628,194100,10335530100,128500,128500,128500,128500,0
20230628,194000,10335530100,128500,128500,128500,128500,0
20230628,193900,10335530100,128500,128500,128500,128500,2174
20230628,193800,10335530100,128500,128500,128500,128500,0
20230628,193700,10335530100,128500,128500,128500,128500,0
20230628,193600,10335530100,128500,128500,128500,128500,0
20230628,193500,10335530100,128500,128500,128500,128500,0
20230628,193400,10335530100,128500,128500,128500,128500,0
20230628,193300,10335530100,128500,128500,128500,128500,0
20230628,193200,10335530100,128500,128500,128500,128500,0
20230628,193100,10335530100,128500,128500,128500,128500,0
20230628,193000,10335530100,128500,128500,128500,128500,0
20230628,192900,10335530100,128500,128500,128500,128500,0
20230628,192800,10335530100,128500,128500,128500,128500,0
20230628,192700,10335530100,128500,128500,128500,128500,0
20230628,192600,10335530100,128500,128500,128500,128500,0
20230628,192500,10335530100,128500,128500,128500,128500,0
20230628,192400,10335530100,128500,128500,128500,128500,0
20230628,192300,10335530100,128500,128500,128500,128500,0
20230628,192200,10335530100,128500,128500,128500,128500,0
20230628,192100,10335530100,128500,128500,128500,128500,0
20230628,192000,10335530100,128500,128500,128500,128500,0
20230628,191900,10335530100,128500,128500,128500,128500,0
20230628,191800,10335530100,128500,128500,128500,128500,0
20230628,191700,10335530100,128500,128500,128500,128500,0
20230628,191600,10335530100,128500,128500,128500,128500,0
20230628,191500,10335530100,128500,128500,128500,128500,0
20230628,191400,10335530100,128500,128500,128500,128500,0
20230628,191300,10335530100,128500,128500,128500,128500,0
20230628,191200,10335530100,128500,128500,128500,128500,0
20230628,191100,10335530100,128500,128500,128500,128500,0
20230628,191000,10335530100,128500,128500,128500,128500,0
20230628,190900,10335530100,128500,128500,128500,128500,2174
20230628,190800,10335530100,128500,128500,128500,128500,0
20230628,190700,10335530100,128500,128500,128500,128500,0
20230628,190600,10335530100,128500,128500,128500,128500,0
20230628,190500,10335530100,128500,128500,128500,128500,0
20230628,190400,10335530100,128500,128500,128500,128500,0
20230628,190300,10335530100,128500,128500,128500,128500,0
20230628,190200,10335530100,128500,128500,128500,128500,0
20230628,190100,10335530100,128500,128500,128500,128500,0
20230628,190000,10335530100,128500,128500,128500,128500,0
20230628,185900,10335530100,128500,128500,128500,128500,0
20230628,185800,10335530100,128500,128500,128500,128500,0
20230628,185700,10335530100,128500,128500,128500,128500,0
20230628,185600,10335530100,128500,128500,128500,128500,0
20230628,185500,10335530100,128500,128500,128500,128500,0
20230628,185400,10335530100,128500,128500,128500,128500,0
20230628,185300,10335530100,128500,128500,128500,128500,0
20230628,185200,10335530100,128500,128500,128500,128500,0
20230628,185100,10335530100,128500,128500,128500,128500,0
20230628,185000,10335530100,128500,128500,128500,128500,0
20230628,184900,10335530100,128500,128500,128500,128500,0
20230628,184800,10335530100,128500,128500,128500,128500,0
20230628,184700,10335530100,128500,128500,128500,128500,0
20230628,184600,10335530100,128500,128500,128500,128500,0
20230628,184500,10335530100,128500,128500,128500,128500,0
20230628,184400,10335530100,128500,128500,128500,128500,0
20230628,184300,10335530100,128500,128500,128500,128500,0
20230628,184200,10335530100,128500,128500,128500,128500,0
20230628,184100,10335530100,128500,128500,128500,128500,0
20230628,184000,10335530100,128500,128500,128500,128500,0
20230628,183900,10335530100,128500,128500,128500,128500,2174
20230628,183800,10335530100,128500,128500,128500,128500,0
20230628,183700,10335530100,128500,128500,128500,128500,0
20230628,183600,10335530100,128500,128500,128500,128500,0
20230628,183500,10335530100,128500,128500,128500,128500,0
20230628,183400,10335530100,128500,128500,128500,128500,0
20230628,183300,10335530100,128500,128500,128500,128500,0
20230628,183200,10335530100,128500,128500,128500,128500,0
20230628,183100,10335530100,128500,128500,128500,128500,0
20230628,183000,10335530100,128500,128500,128500,128500,0
20230628,182900,10335530100,128500,128500,128500,128500,0
20230628,182800,10335530100,128500,128500,128500,128500,0
20230628,182700,10335530100,128500,128500,128500,128500,0
20230628,182600,10335530100,128500,128500,128500,128500,0
20230628,182500,10335530100,128500,128500,128500,128500,0
20230628,182400,10335530100,128500,128500,128500,128500,0
20230628,182300,10335530100,128500,128500,128500,128500,0
20230628,182200,10335530100,128500,128500,128500,128500,0
20230628,182100,10335530100,128500,128500,128500,128500,0
20230628,182000,10335530100,128500,128500,128500,128500,0
20230628,181900,10335530100,128500,128500,128500,128500,0
20230628,181800,10335530100,128500,128500,128500,128500,0
20230628,181700,10335530100,128500,128500,128500,128500,0
20230628,181600,10335530100,128500,128500,128500,128500,0
20230628,181500,10335530100,128500,128500,128500,128500,0
20230628,181400,10335530100,128500,128500,128500,128500,0
20230628,181300,10335530100,128500,128500,128500,128500,0
20230628,181200,10335530100,128500,128500,128500,128500,0
20230628,181100,10335530100,128500,128500,128500,128500,0
20230628,181000,10335530100,128500,128500,128500,128500,0
20230628,180900,10335530100,128500,128500,128500,128500,2174
20230628,180800,10335530100,128500,128500,128500,128500,0
20230628,180700,10335530100,128500,128500,128500,128500,0
20230628,180600,10335530100,128500,128500,128500,128500,0
20230628,180500,10335530100,128500,128500,128500,128500,0
20230628,180400,10335530100,128500,128500,128500,128500,0
20230628,180300,10335530100,128500,128500,128500,128500,0
20230628,180200,10335530100,128500,128500,128500,128500,0
20230628,180100,10335530100,128500,128500,128500,128500,0
20230628,180000,10335530100,128500,128500,128500,128500,0
20230628,175900,10335530100,128500,128500,128500,128500,0
20230628,175800,10335530100,128500,128500,128500,128500,0
20230628,175700,10335530100,128500,128500,128500,128500,0
20230628,175600,10335530100,128500,128500,128500,128500,0
20230628,175500,10335530100,128500,128500,128500,128500,0
20230628,175400,10335530100,128500,128500,128500,128500,0
20230628,175300,10335530100,128500,128500,128500,128500,0
20230628,175200,10335530100,128500,128500,128500,128500,0
20230628,175100,10335530100,128500,128500,128500,128500,0
20230628,175000,10335530100,128500,128500,128500,128500,0
20230628,174900,10335530100,128500,128500,128500,128500,0
20230628,174800,10335530100,128500,128500,128500,128500,0
20230628,174700,10335530100,128500,128500,128500,128500,0
20230628,174600,10335530100,128500,128500,128500,128500,0
20230628,174500,10335530100,128500,128500,128500,128500,0
20230628,174400,10335530100,128500,128500,128500,128500,0
20230628,174300,10335530100,128500,128500,128500,128500,0
20230628,174200,10335530100,128500,128500,128500,128500,0
20230628,174100,10335530100,128500,128500,128500,128500,0
20230628,174000,10335530100,128500,128500,128500,128500,0
20230628,173900,10335530100,128500,128500,128500,128500,2174
20230628,173800,10335530100,128500,128500,128500,128500,0
20230628,173700,10335530100,128500,128500,128500,128500,0
20230628,173600,10335530100,128500,128500,128500,128500,0
20230628,173500,10335530100,128500,128500,128500,128500,0
20230628,173400,10335530100,128500,128500,128500,128500,0
20230628,173300,10335530100,128500,128500,128500,128500,0
20230628,173200,10335530100,128500,128500,128500,128500,0
20230628,173100,10335530100,128500,128500,128500,128500,0
20230628,173000,10335530100,128500,128500,128500,128500,0
20230628,172900,10335530100,128500,128500,128500,128500,0
20230628,172800,10335530100,128500,128500,128500,128500,0
20230628,172700,10335530100,128500,128500,128500,128500,0
20230628,172600,10335530100,128500,128500,128500,128500,0
20230628,172500,10335530100,128500,128500,128500,128500,0
20230628,172400,10335530100,128500,128500,128500,128500,0
20230628,172300,10335530100,128500,128500,128500,128500,0
20230628,172200,10335530100,128500,128500,128500,128500,0
20230628,172100,10335530100,128500,128500,128500,128500,0
20230628,172000,10335530100,128500,128500,128500,128500,0
20230628,171900,10335530100,128500,128500,128500,128500,0
20230628,171800,10335530100,128500,128500,128500,128500,0
20230628,171700,10335530100,128500,128500,128500,128500,0
20230628,171600,10335530100,128500,128500,128500,128500,0
20230628,171500,10335530100,128500,128500,128500,128500,0
20230628,171400,10335530100,128500,128500,128500,128500,0
20230628,171300,10335530100,128500,128500,128500,128500,0
20230628,171200,10335530100,128500,128500,128500,128500,0
20230628,171100,10335530100,128500,128500,128500,128500,0
20230628,171000,10335530100,128500,128500,128500,128500,0
20230628,170900,10335530100,128500,128500,128500,128500,2174
20230628,170800,10335530100,128500,128500,128500,128500,0
20230628,170700,10335530100,128500,128500,128500,128500,0
20230628,170600,10335530100,128500,128500,128500,128500,0
20230628,170500,10335530100,128500,128500,128500,128500,0
20230628,170400,10335530100,128500,128500,128500,128500,0
20230628,170300,10335530100,128500,128500,128500,128500,0
20230628,170200,10335530100,128500,128500,128500,128500,0
20230628,170100,10335530100,128500,128500,128500,128500,0
20230628,170000,10335530100,128500,128500,128500,128500,0
20230628,165900,10335530100,128500,128500,128500,128500,0
20230628,165800,10335530100,128500,128500,128500,128500,0
20230628,165700,10335530100,128500,128500,128500,128500,0
20230628,165600,10335530100,128500,128500,128500,128500,0
20230628,165500,10335530100,128500,128500,128500,128500,0
20230628,165400,10335530100,128500,128500,128500,128500,0
20230628,165300,10335530100,128500,128500,128500,128500,0
20230628,165200,10335530100,128500,128500,128500,128500,0
20230628,165100,10335530100,128500,128500,128500,128500,0
20230628,165000,10335530100,128500,128500,128500,128500,0
20230628,164900,10335530100,128500,128500,128500,128500,0
20230628,164800,10335530100,128500,128500,128500,128500,0
20230628,164700,10335530100,128500,128500,128500,128500,0
20230628,164600,10335530100,128500,128500,128500,128500,0
20230628,164500,10335530100,128500,128500,128500,128500,0
20230628,164400,10335530100,128500,128500,128500,128500,0
20230628,164300,10335530100,128500,128500,128500,128500,0
20230628,164200,10335530100,128500,128500,128500,128500,0
20230628,164100,10335530100,128500,128500,128500,128500,0
20230628,164000,10335530100,128500,128500,128500,128500,0
20230628,163900,10335530100,128500,128500,128500,128500,2174
20230628,163800,10335530100,128500,128500,128500,128500,0
20230628,163700,10335530100,128500,128500,128500,128500,0
20230628,163600,10335530100,128500,128500,128500,128500,0
20230628,163500,10335530100,128500,128500,128500,128500,0
20230628,163400,10335530100,128500,128500,128500,128500,0
20230628,163300,10335530100,128500,128500,128500,128500,0
20230628,163200,10335530100,128500,128500,128500,128500,0
20230628,163100,10335530100,128500,128500,128500,128500,0
20230628,163000,10335530100,128500,128500,128500,128500,0
20230628,162900,10335530100,128500,128500,128500,128500,0
20230628,162800,10335530100,128500,128500,128500,128500,0
20230628,162700,10335530100,128500,128500,128500,128500,0
20230628,162600,10335530100,128500,128500,128500,128500,0
20230628,162500,10335530100,128500,128500,128500,128500,0
20230628,162400,10335530100,128500,128500,128500,128500,0
20230628,162300,10335530100,128500,128500,128500,128500,0
20230628,162200,10335530100,128500,128500,128500,128500,0
20230628,162100,10335530100,128500,128500,128500,128500,0
20230628,162000,10335530100,128500,128500,128500,128500,0
20230628,161900,10335530100,128500,128500,128500,128500,0
20230628,161800,10335530100,128500,128500,128500,128500,0
20230628,161700,10335530100,128500,128500,128500,128500,0
20230628,161600,10335530100,128500,128500,128500,128500,0
20230628,161500,10335530100,128500,128500,128500,128500,0
20230628,161400,10335530100,128500,128500,128500,128500,0
20230628,161300,10335530100,128500,128500,128500,128500,0
20230628,161200,10335530100,128500,128500,128500,128500,0
20230628,161100,10335530100,128500,128500,128500,128500,0
20230628,161000,10335530100,128500,128500,128500,128500,0
20230628,160900,10335530100,128500,128500,128500,128500,2174
20230628,160800,10335530100,128500,128500,128500,128500,0
20230628,160700,10335530100,128500,128500,128500,128500,0
20230628,160600,10335530100,128500,128500,128500,128500,0
20230628,160500,10335530100,128500,128500,128500,128500,0
20230628,160400,10335530100,128500,128500,128500,128500,0
20230628,160300,10335530100,128500,128500,128500,128500,0
20230628,160200,10335530100,128500,128500,128500,128500,0
20230628,160100,10335530100,128500,128500,128500,128500,0
20230628,160000,10335530100,128500,128500,128500,128500,0
20230628,155900,10335530100,128500,128500,128500,128500,0
20230628,155800,10335530100,128500,128500,128500,128500,0
20230628,155700,10335530100,128500,128500,128500,128500,0
20230628,155600,10335530100,128500,128500,128500,128500,0
20230628,155500,10335530100,128500,128500,128500,128500,0
20230628,155400,10335530100,128500,128500,128500,128500,0
20230628,155300,10335530100,128500,128500,128500,128500,0
20230628,155200,10335530100,128500,128500,128500,128500,0
20230628,155100,10335530100,128500,128500,128500,128500,0
20230628,155000,10335530100,128500,128500,128500,128500,0
20230628,154900,10335530100,128500,128500,128500,128500,0
20230628,154800,10335530100,128500,128500,128500,128500,0
20230628,154700,10335530100,128500,128500,128500,128500,0
20230628,154600,10335530100,128500,128500,128500,128500,0
20230628,154500,10335530100,128500,128500,128500,128500,0
20230628,154400,10335530100,128500,128500,128500,128500,0
20230628,154300,10335530100,128500,128500,128500,128500,0
20230628,154200,10335530100,128500,128500,128500,128500,0
20230628,154100,10335530100,128500,128500,128500,128500,0
20230628,154000,10335530100,128500,128500,128500,128500,0
20230628,153900,10335530100,128500,128500,128500,128500,2174
20230628,153800,10335530100,128500,128500,128500,128500,0
20230628,153700,10335530100,128500,128500,128500,128500,0
20230628,153600,10335530100,128500,128500,128500,128500,0
20230628,153500,10335530100,128500,128500,128500,128500,0
20230628,153400,10335530100,128500,128500,128500,128500,0
20230628,153300,10335530100,128500,128500,128500,128500,0
20230628,153200,10335530100,128500,128500,128500,128500,0
20230628,153100,10335530100,128500,128500,128500,128500,0
20230628,153000,10335530100,128500,128500,128500,128500,2174
20230628,152900,10056171100,128400,128400,128400,128400,0
20230628,152800,10056171100,128400,128400,128400,128400,0
20230628,152700,10056171100,128400,128400,128400,128400,0
20230628,152600,10056171100,128400,128400,128400,128400,0
20230628,152500,10056171100,128400,128400,128400,128400,0
20230628,152400,10056171100,128400,128400,128400,128400,0
20230628,152300,10056171100,128400,128400,128400,128400,0
20230628,152200,10056171100,128400,128400,128400,128400,0
20230628,152100,10056171100,128400,128400,128400,128400,0
20230628,152000,10056171100,128400,128400,128400,128400,0
20230628,151900,10056171100,128400,128600,128600,128400,477
20230628,151800,9994911600,128500,128600,128600,128500,307
20230628,151700,9955453000,128600,128600,128600,128500,441
20230628,151600,9898742800,128600,128500,128600,128500,201
20230628,151500,9872902400,128500,128600,128600,128400,333
20230628,151400,9830102800,128500,128500,128600,128500,533
20230628,151300,9761565400,128500,128400,128500,128400,183
20230628,151200,9738053300,128500,128600,128600,128500,379
20230628,151100,9689338800,128500,128500,128700,128500,259
20230628,151000,9656030900,128600,128600,128600,128500,188
20230628,150900,9631860500,128600,128500,128600,128400,209
20230628,150800,9604997700,128500,128600,128700,128400,421
20230628,150700,9550902400,128600,128500,128700,128500,234
20230628,150600,9520810600,128500,128700,128700,128500,300
20230628,150500,9482227700,128700,128500,128700,128400,259
20230628,150400,9448929600,128500,128500,128500,128400,345
20230628,150300,9404599100,128500,128600,128700,128400,462
20230628,150200,9345211600,128600,128400,128600,128400,349
20230628,150100,9300366100,128500,128400,128500,128300,175
20230628,150000,9277891100,128400,128400,128500,128300,361
20230628,145900,9231540900,128400,128500,128500,128400,245
20230628,145800,9200072200,128400,128400,128500,128300,432
20230628,145700,9144600300,128300,128500,128500,128300,248
20230628,145600,9112757500,128400,128400,128500,128300,221
20230628,145500,9084370900,128400,128300,128400,128300,251
20230628,145400,9052155600,128400,128400,128500,128300,251
20230628,145300,9019928500,128500,128500,128500,128400,199
20230628,145200,8994359600,128500,128400,128500,128300,246
20230628,145100,8962774600,128300,128400,128400,128300,150
20230628,145000,8943517100,128400,128300,128400,128200,255
20230628,144900,8910785500,128400,128400,128500,128300,150
20230628,144800,8891523400,128400,128300,128600,128300,124
20230628,144700,8875587900,128300,128400,128500,128200,172
20230628,144600,8853513200,128400,128300,128500,128300,150
20230628,144500,8834242600,128300,128300,128400,128200,125
20230628,144400,8818204200,128200,128400,128400,128100,187
20230628,144300,8794220300,128300,128200,128500,128200,217
20230628,144200,8766356200,128400,128500,128500,128200,151
20230628,144100,8746969700,128400,128300,128500,128100,390
20230628,144000,8696892300,128400,128100,128400,128100,326
20230628,143900,8655097400,128100,128100,128100,128000,144
20230628,143800,8636654300,128000,128100,128100,128000,168
20230628,143700,8615136900,128100,128000,128100,128000,183
20230628,143600,8591704200,128000,127800,128000,127600,207
20230628,143500,8565249500,127600,127800,128000,127500,989
20230628,143400,8439027500,127700,128000,128100,127600,1608
20230628,143300,8233532000,128000,127800,128000,127700,2378
20230628,143200,7929564300,127800,127800,127800,127700,519
20230628,143100,7863278300,127700,127800,127800,127700,331
20230628,143000,7820994300,127700,127800,127900,127700,394
20230628,142900,7770666600,127900,128200,128200,127800,3016
20230628,142800,7384548700,128300,128500,128600,128300,2424
20230628,142700,7073252500,128500,128600,128600,128500,136
20230628,142600,7055773300,128600,128600,128600,128500,131
20230628,142500,7038934800,128600,128600,128600,128500,130
20230628,142400,7022224100,128500,128500,128600,128500,199
20230628,142300,6996649200,128500,128500,128600,128500,122
20230628,142200,6980969000,128600,128600,128600,128500,68
20230628,142100,6972226600,128500,128700,128700,128500,201
20230628,142000,6946387800,128700,128700,128700,128600,235
20230628,141900,6916157100,128700,128600,128700,128600,107
20230628,141800,6902393500,128700,128700,128700,128600,218
20230628,141700,6874354200,128600,128600,128700,128600,176
20230628,141600,6851711000,128700,128700,128700,128600,53
20230628,141500,6844891600,128600,128600,128700,128600,119
20230628,141400,6829586200,128600,128700,128700,128600,155
20230628,141300,6809645000,128700,128700,128800,128600,189
20230628,141200,6785325600,128800,128800,128900,128800,393
20230628,141100,6734702800,128800,128900,128900,128800,78
20230628,141000,6724655900,128900,128900,128900,128800,100
20230628,140900,6711773600,128900,128900,128900,128800,57
20230628,140800,6704428200,128800,128800,128900,128800,114
20230628,140700,6689741700,128800,128900,128900,128800,152
20230628,140600,6670156900,128800,128700,128900,128600,127
20230628,140500,6653802900,128600,128600,128700,128600,68
20230628,140400,6645054400,128700,128700,128700,128600,45
20230628,140300,6639265500,128700,128600,128700,128600,57
20230628,140200,6631933000,128800,128700,128800,128700,270
20230628,140100,6597181400,128900,128800,128900,128700,149
20230628,140000,6577991900,128700,128700,128900,128700,558
20230628,135900,6506123300,128600,128600,128700,128600,57
20230628,135800,6498791900,128600,128500,128800,128400,267
20230628,135700,6464448100,128500,128500,128500,128400,60
20230628,135600,6456739800,128500,128500,128500,128400,228
20230628,135500,6427444500,128500,128300,128500,128300,454
20230628,135400,6369151500,128400,128400,128400,128300,123
20230628,135300,6353359100,128300,128400,128400,128300,171
20230628,135200,6331416400,128400,128400,128400,128300,146
20230628,135100,6312676000,128300,128300,128400,128300,108
20230628,135000,6298815700,128400,128400,128400,128300,64
20230628,134900,6290599800,128300,128400,128400,128300,39
20230628,134800,6285595200,128400,128400,128400,128300,46
20230628,134700,6279690600,128300,128400,128400,128300,56
20230628,134600,6272502500,128400,128300,128400,128300,262
20230628,134500,6238875200,128400,128400,128400,128300,146
20230628,134400,6220141100,128400,128400,128400,128300,172
20230628,134300,6198059200,128300,128400,128400,128300,45
20230628,134200,6192284300,128400,128400,128400,128300,95
20230628,134100,6180089000,128300,128300,128400,128300,244
20230628,134000,6148761400,128400,128300,128400,128300,69
20230628,133900,6139908100,128400,128400,128400,128300,48
20230628,133800,6133746700,128300,128400,128400,128300,48
20230628,133700,6127585500,128400,128300,128400,128300,156
20230628,133600,6107562000,128300,128400,128400,128300,188
20230628,133500,6083432300,128300,128400,128400,128300,70
20230628,133400,6074450100,128300,128400,128400,128300,28
20230628,133300,6070856800,128400,128300,128400,128300,27
20230628,133200,6067391900,128300,128400,128400,128300,110
20230628,133100,6053271100,128300,128200,128400,128200,62
20230628,133000,6045316700,128300,128300,128300,128200,127
20230628,132900,6029023400,128200,128200,128200,128200,44
20230628,132800,6023382600,128300,128300,128400,128200,283
20230628,132700,5987085600,128400,128300,128400,128300,49
20230628,132600,5980798300,128400,128300,128400,128300,41
20230628,132500,5975535600,128300,128400,128400,128300,196
20230628,132400,5950373200,128400,128300,128400,128300,10
20230628,132300,5949090100,128400,128300,128400,128300,163
20230628,132200,5928162200,128400,128400,128400,128300,51
20230628,132100,5921617500,128300,128300,128400,128300,59
20230628,132000,5914046700,128300,128200,128300,128200,111
20230628,131900,5899806000,128300,128200,128300,128200,63
20230628,131800,5891724500,128200,128200,128300,128100,208
20230628,131700,5865058600,128200,128100,128200,128100,89
20230628,131600,5853651500,128200,128200,128200,128100,26
20230628,131500,5850320200,128200,128100,128200,128100,213
20230628,131400,5823033700,128100,128100,128100,128000,111
20230628,131300,5808821700,128100,128100,128200,128000,1083
20230628,131200,5670072100,128100,128100,128200,128100,72
20230628,131100,5660847800,128200,128200,128200,128100,44
20230628,131000,5655208700,128200,128200,128300,128100,543
20230628,130900,5585596600,128200,128300,128400,128200,222
20230628,130800,5557115800,128300,128400,128400,128300,63
20230628,130700,5549029900,128400,128300,128400,128300,367
20230628,130600,5501941800,128300,128300,128400,128300,221
20230628,130500,5473586100,128300,128300,128300,128200,381
20230628,130400,5424704700,128300,128200,128300,128200,115
20230628,130300,5409955600,128300,128300,128300,128200,99
20230628,130200,5397255200,128300,128200,128300,128200,126
20230628,130100,5381101700,128200,128300,128300,128200,89
20230628,130000,5369688000,128200,128300,128300,128200,139
20230628,125900,5351866000,128300,128300,128300,128300,59
20230628,125800,5344296300,128300,128300,128300,128300,103
20230628,125700,5331081400,128300,128300,128300,128300,46
20230628,125600,5325179600,128300,128300,128300,128200,51
20230628,125500,5318636400,128300,128200,128300,128200,83
20230628,125400,5307988200,128300,128300,128300,128200,299
20230628,125300,5269626600,128300,128300,128300,128200,207
20230628,125200,5243070500,128300,128300,128300,128200,74
20230628,125100,5233576800,128300,128300,128300,128300,33
20230628,125000,5229342900,128300,128200,128300,128200,41
20230628,124900,5224083500,128300,128200,128300,128200,107
20230628,124800,5210358000,128200,128300,128300,128200,39
20230628,124700,5205356800,128300,128300,128300,128200,117
20230628,124600,5190346100,128300,128300,128300,128200,127
20230628,124500,5174057200,128300,128200,128300,128200,159
20230628,124400,5153657900,128200,128300,128300,128200,315
20230628,124300,5113273300,128300,128200,128300,128200,152
20230628,124200,5093786800,128300,128300,128300,128200,370
20230628,124100,5046347300,128400,128400,128400,128300,77
20230628,124000,5036465400,128300,128400,128400,128300,72
20230628,123900,5027226900,128300,128400,128400,128300,67
20230628,123800,5018624500,128400,128500,128600,128400,1314
20230628,123700,4849798600,128600,128600,128600,128500,157
20230628,123600,4829622100,128500,128500,128600,128500,21
20230628,123500,4826921800,128600,128600,128600,128500,171
20230628,123400,4804934700,128600,128600,128600,128500,96
20230628,123300,4792590600,128600,128500,128600,128500,411
20230628,123200,4739736100,128500,128600,128600,128500,7
20230628,123100,4738836200,128600,128600,128600,128500,331
20230628,123000,4696269800,128600,128600,128600,128600,668
20230628,122900,4610365000,128600,128500,128600,128500,45
20230628,122800,4604580700,128500,128600,128600,128500,46
20230628,122700,4598666600,128600,128600,128600,128500,81
20230628,122600,4588255600,128500,128600,128600,128500,69
20230628,122500,4579387900,128600,128600,128600,128500,11
20230628,122400,4577973700,128500,128600,128600,128500,33
20230628,122300,4573732000,128500,128700,128700,128500,459
20230628,122200,4514704300,128700,128700,128700,128600,63
20230628,122100,4506597400,128600,128700,128700,128600,25
20230628,122000,4503380500,128700,128800,128800,128700,478
20230628,121900,4441832900,128900,128900,128900,128900,27
20230628,121800,4438352600,128800,128900,128900,128800,443
20230628,121700,4381250600,129000,129000,129000,128900,29
20230628,121600,4377510200,129000,129000,129000,129000,4
20230628,121500,4376994200,129000,129000,129000,128900,42
20230628,121400,4371576800,129000,128900,129000,128900,29
20230628,121300,4367836700,129000,129000,129000,128900,26
20230628,121200,4364484200,129000,129000,129000,128900,76
20230628,121100,4354684300,129000,128900,129000,128900,346
20230628,121000,4310083700,128900,128900,128900,128900,6
20230628,120900,4309310300,129000,129000,129000,128900,150
20230628,120800,4289964300,129000,129100,129100,128900,1300
20230628,120700,4122273900,129000,129100,129100,129000,452
20230628,120600,4063964400,129100,129300,129300,129100,868
20230628,120500,3951898600,129300,129400,129400,129200,2874
20230628,120400,3580215500,129500,129500,129500,129500,35
20230628,120300,3575683000,129400,129500,129500,129400,20
20230628,120200,3573093800,129400,129500,129500,129400,5
20230628,120100,3572446600,129500,129600,129600,129500,569
20230628,120000,3498760900,129600,129500,129600,129500,63
20230628,115900,3490600100,129500,129500,129600,129500,9
20230628,115800,3489434300,129600,129500,129600,129500,148
20230628,115700,3470267400,129600,129600,129600,129500,147
20230628,115600,3451227700,129600,129500,129600,129500,26
20230628,115500,3447859400,129500,129500,129600,129500,9
20230628,115400,3446693300,129600,129600,129600,129600,4
20230628,115300,3446174900,129500,129500,129600,129500,22
20230628,115200,3443323900,129500,129600,129600,129500,13
20230628,115100,3441639600,129500,129600,129600,129500,81
20230628,115000,3431148000,129600,129600,129600,129600,0
20230628,114900,3431148000,129600,129700,129800,129500,752
20230628,114800,3333708200,129800,129700,129800,129700,13
20230628,114700,3332020900,129700,129700,129700,129700,2
20230628,114600,3331761500,129800,129800,129800,129800,8
20230628,114500,3330723100,129800,129700,129800,129700,88
20230628,114400,3319306100,129700,129700,129700,129700,26
20230628,114300,3315933900,129700,129700,129800,129700,520
20230628,114200,3248449100,129700,129700,129700,129600,109
20230628,114100,3234311900,129700,129700,129700,129600,15
20230628,114000,3232367000,129700,129600,129700,129600,34
20230628,113900,3227960200,129600,129700,129700,129600,150
20230628,113800,3208513300,129800,129800,129800,129700,36
20230628,113700,3203840600,129800,129700,129800,129700,163
20230628,113600,3182698700,129700,129600,129700,129600,23
20230628,113500,3179716300,129700,129700,129700,129700,11
20230628,113400,3178289600,129700,129700,129700,129700,26
20230628,113300,3174917400,129600,129600,129600,129600,8
20230628,113200,3173880600,129700,129700,129700,129700,96
20230628,113100,3161429400,129700,129700,129700,129600,36
20230628,113000,3156760300,129600,129700,129700,129600,22
20230628,112900,3153908200,129700,129600,129700,129600,17
20230628,112800,3151703400,129600,129600,129600,129600,31
20230628,112700,3147685800,129700,129700,129700,129700,19
20230628,112600,3145221500,129700,129600,129700,129600,5
20230628,112500,3144573100,129600,129700,129700,129600,18
20230628,112400,3142239100,129600,129700,129700,129600,15
20230628,112300,3140294200,129700,129600,129700,129600,23
20230628,112200,3137311900,129600,129600,129600,129600,11
20230628,112100,3135886300,129700,129600,129700,129600,67
20230628,112000,3127199400,129600,129700,129700,129600,13
20230628,111900,3125514200,129700,129700,129700,129600,45
20230628,111800,3119680400,129600,129600,129700,129600,58
20230628,111700,3112163200,129600,129600,129700,129600,303
20230628,111600,3072894200,129600,129700,129700,129600,84
20230628,111500,3062002200,129700,129700,129700,129700,44
20230628,111400,3056295400,129600,129600,129600,129600,18
20230628,111300,3053962600,129600,129700,129700,129600,105
20230628,111200,3040344200,129700,129700,129700,129700,32
20230628,111100,3036193800,129600,129600,129600,129600,17
20230628,111000,3033990600,129700,129600,129700,129600,102
20230628,110900,3020767200,129700,129700,129700,129600,87
20230628,110800,3009491300,129700,129700,129700,129600,176
20230628,110700,2986668100,129600,129600,129700,129600,20
20230628,110600,2984075700,129600,129600,129600,129600,25
20230628,110500,2980835700,129600,129700,129700,129600,42
20230628,110400,2975389200,129700,129600,129700,129600,35
20230628,110300,2970851300,129600,129600,129700,129600,24
20230628,110200,2967740300,129600,129600,129700,129600,16
20230628,110100,2965666400,129600,129600,129700,129600,54
20230628,110000,2958666100,129600,129600,129700,129600,12
20230628,105900,2957110800,129700,129600,129700,129600,32
20230628,105800,2952961600,129600,129600,129700,129600,13
20230628,105700,2951276300,129600,129700,129700,129600,37
20230628,105600,2946478800,129700,129900,129900,129700,723
20230628,105500,2852678200,129800,129900,129900,129800,65
20230628,105400,2844240500,129800,129800,129900,129800,33
20230628,105300,2839956000,129800,130000,130000,129800,82
20230628,105200,2829305200,129900,129900,129900,129900,38
20230628,105100,2824369000,130000,129900,130000,129800,298
20230628,105000,2785657400,129900,129800,129900,129800,27
20230628,104900,2782151500,129900,129800,129900,129800,43
20230628,104800,2776567800,129800,129800,129900,129800,77
20230628,104700,2766572200,129900,129800,129900,129800,32
20230628,104600,2762416600,129800,129900,129900,129800,37
20230628,104500,2757611800,129900,129800,129900,129800,16
20230628,104400,2755534500,129800,129900,129900,129800,36
20230628,104300,2750860600,129800,129800,129900,129800,20
20230628,104200,2748263700,129900,129800,129900,129800,59
20230628,104100,2740602000,129900,129800,129900,129800,24
20230628,104000,2737485600,129900,129800,129900,129800,24
20230628,103900,2734369300,129900,129800,129900,129800,147
20230628,103800,2715275300,129900,129800,129900,129800,53
20230628,103700,2708391600,129900,129800,129900,129800,19
20230628,103600,2705923900,129900,129900,129900,129800,9
20230628,103500,2704754900,129800,129900,129900,129800,26
20230628,103400,2701378200,129800,129800,129800,129800,33
20230628,103300,2697094800,129800,129800,129900,129800,57
20230628,103200,2689694600,129900,129900,129900,129800,29
20230628,103100,2685927900,129800,129900,129900,129800,25
20230628,103000,2682681400,129900,129800,129900,129800,57
20230628,102900,2675282700,129900,130000,130100,129900,126
20230628,102800,2658905000,130100,130100,130100,130000,18
20230628,102700,2656564200,130000,130000,130100,129900,305
20230628,102600,2616910900,130000,129900,130000,129900,36
20230628,102500,2612232600,130000,129900,130000,129900,11
20230628,102400,2610803600,130000,130000,130000,129900,32
20230628,102300,2606645600,129900,129900,130000,129900,49
20230628,102200,2600277100,130000,130000,130000,129900,27
20230628,102100,2596768500,130000,130000,130000,130000,42
20230628,102000,2591308500,130000,130000,130000,129900,39
20230628,101900,2586240000,129900,129900,130000,129900,43
20230628,101800,2580652700,129900,130000,130000,129900,70
20230628,101700,2571554400,129900,130000,130000,129900,50
20230628,101600,2565055700,129900,129900,130000,129800,105
20230628,101500,2551421700,130000,129900,130000,129900,10
20230628,101400,2550122400,130000,129900,130000,129900,16
20230628,101300,2548043900,129900,130000,130200,129900,70
20230628,101200,2538945200,130200,130000,130200,130000,138
20230628,101100,2520977800,130000,129900,130200,129900,31
20230628,101000,2516946900,130200,129800,130200,129800,19
20230628,100900,2514477600,129900,130200,130200,129900,153
20230628,100800,2494597100,130200,130100,130200,130000,67
20230628,100700,2485879600,130100,130000,130100,129800,252
20230628,100600,2453113500,130000,130100,130100,130000,68
20230628,100500,2444267600,130200,130200,130300,130200,89
20230628,100400,2432679000,130200,130100,130200,130100,49
20230628,100300,2426302800,130200,130100,130200,130100,22
20230628,100200,2423438600,130100,129700,130100,129700,46
20230628,100100,2417457100,130100,130200,130300,129500,515
20230628,100000,2350606500,130300,130500,130500,130300,143
20230628,095900,2331960900,130500,130500,130500,130400,53
20230628,095800,2325046500,130400,130200,130400,130200,42
20230628,095700,2319571800,130300,130000,130300,130000,216
20230628,095600,2291455500,130000,130000,130200,130000,86
20230628,095500,2280272100,130000,129900,130000,129800,39
20230628,095400,2275205600,129900,129900,129900,129800,68
20230628,095300,2266373100,129900,129600,129900,129500,701
20230628,095200,2175434900,129500,129500,129600,129500,33
20230628,095100,2171161200,129500,129500,129600,129500,40
20230628,095000,2165979700,129600,129500,129600,129500,49
20230628,094900,2159631000,129600,129500,129600,129500,14
20230628,094800,2157817800,129600,129500,129600,129400,341
20230628,094700,2113688100,129400,129500,129500,129400,598
20230628,094600,2036304600,129600,129500,129600,129400,148
20230628,094500,2017137300,129500,129500,129500,129400,90
20230628,094400,2005483800,129400,129600,129600,129400,860
20230628,094300,1894162900,129500,129600,129600,129500,26
20230628,094200,1890793700,129500,129500,129600,129500,99
20230628,094100,1877971100,129600,129600,129600,129500,347
20230628,094000,1833031400,129500,129700,129700,129500,230
20230628,093900,1803241400,129700,129700,129700,129500,73
20230628,093800,1793780900,129700,129700,129700,129600,45
20230628,093700,1787946900,129700,129500,129700,129500,89
20230628,093600,1776411700,129400,129500,129500,129400,84
20230628,093500,1765535700,129600,129800,129800,129600,313
20230628,093400,1724913000,129400,129300,129400,129300,226
20230628,093300,1695677600,129300,129400,129400,129300,94
20230628,093200,1683519800,129300,129700,129800,129300,2759
20230628,093100,1326233200,129800,129700,129900,129600,96
20230628,093000,1313779900,129700,129800,129800,129600,100
20230628,092900,1300808200,129900,130000,130000,129800,23
20230628,092800,1297820600,129900,129800,129900,129600,810
20230628,092700,1192718100,129800,129700,129800,129700,162
20230628,092600,1171704200,129700,129800,129800,129700,41
20230628,092500,1166384200,129800,129900,129900,129700,146
20230628,092400,1147433100,129900,129900,130000,129900,435
20230628,092300,1090924800,130000,130100,130100,129900,269
20230628,092200,1055953500,130100,130000,130100,130000,159
20230628,092100,1035278000,130000,130000,130100,130000,249
20230628,092000,1002905200,130000,129900,130000,129900,73
20230628,091900,993418900,130000,129900,130000,129900,66
20230628,091800,984843900,129900,130000,130000,129900,114
20230628,091700,970033600,130000,130000,130000,130000,23
20230628,091600,967043600,130000,130400,130400,130000,399
20230628,091500,915108200,130400,130300,130400,130300,118
20230628,091400,899726600,130300,129900,130300,129900,567
20230628,091300,826022500,129900,129800,130000,129800,76
20230628,091200,816155100,129800,129600,129800,129600,190
20230628,091100,791511500,129700,129600,129700,129600,48
20230628,091000,785288900,129600,129500,129600,129500,236
20230628,090900,754703400,129500,129600,129600,129500,193
20230628,090800,729705200,129600,129600,129600,129500,80
20230628,090700,719343200,129600,129300,129600,129300,778
20230628,090600,618606600,129300,129600,129700,129200,1864
20230628,090500,377304900,129600,129700,129900,129500,258
20230628,090400,343824600,129700,129500,130000,129500,185
20230628,090300,319822300,129500,129400,129500,129200,476
20230628,090200,258283900,129500,130000,130000,129400,626
20230628,090100,177086500,129900,131000,131000,129900,896
20230628,090000,60223200,131100,131800,131800,131100,458