KissMeData/034020/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190800,61981720290,18000,18000,18000,18000,102488
20230628,190700,61981720290,18000,18000,18000,18000,0
20230628,190600,61981720290,18000,18000,18000,18000,0
20230628,190500,61981720290,18000,18000,18000,18000,0
20230628,190400,61981720290,18000,18000,18000,18000,0
20230628,190300,61981720290,18000,18000,18000,18000,0
20230628,190200,61981720290,18000,18000,18000,18000,0
20230628,190100,61981720290,18000,18000,18000,18000,0
20230628,190000,61981720290,18000,18000,18000,18000,0
20230628,185900,61981720290,18000,18000,18000,18000,0
20230628,185800,61981720290,18000,18000,18000,18000,0
20230628,185700,61981720290,18000,18000,18000,18000,0
20230628,185600,61981720290,18000,18000,18000,18000,0
20230628,185500,61981720290,18000,18000,18000,18000,0
20230628,185400,61981720290,18000,18000,18000,18000,0
20230628,185300,61981720290,18000,18000,18000,18000,0
20230628,185200,61981720290,18000,18000,18000,18000,0
20230628,185100,61981720290,18000,18000,18000,18000,0
20230628,185000,61981720290,18000,18000,18000,18000,0
20230628,184900,61981720290,18000,18000,18000,18000,0
20230628,184800,61981720290,18000,18000,18000,18000,0
20230628,184700,61981720290,18000,18000,18000,18000,0
20230628,184600,61981720290,18000,18000,18000,18000,0
20230628,184500,61981720290,18000,18000,18000,18000,0
20230628,184400,61981720290,18000,18000,18000,18000,0
20230628,184300,61981720290,18000,18000,18000,18000,0
20230628,184200,61981720290,18000,18000,18000,18000,0
20230628,184100,61981720290,18000,18000,18000,18000,0
20230628,184000,61981720290,18000,18000,18000,18000,0
20230628,183900,61981720290,18000,18000,18000,18000,0
20230628,183800,61981720290,18000,18000,18000,18000,102488
20230628,183700,61981720290,18000,18000,18000,18000,0
20230628,183600,61981720290,18000,18000,18000,18000,0
20230628,183500,61981720290,18000,18000,18000,18000,0
20230628,183400,61981720290,18000,18000,18000,18000,0
20230628,183300,61981720290,18000,18000,18000,18000,0
20230628,183200,61981720290,18000,18000,18000,18000,0
20230628,183100,61981720290,18000,18000,18000,18000,0
20230628,183000,61981720290,18000,18000,18000,18000,0
20230628,182900,61981720290,18000,18000,18000,18000,0
20230628,182800,61981720290,18000,18000,18000,18000,0
20230628,182700,61981720290,18000,18000,18000,18000,0
20230628,182600,61981720290,18000,18000,18000,18000,0
20230628,182500,61981720290,18000,18000,18000,18000,0
20230628,182400,61981720290,18000,18000,18000,18000,0
20230628,182300,61981720290,18000,18000,18000,18000,0
20230628,182200,61981720290,18000,18000,18000,18000,0
20230628,182100,61981720290,18000,18000,18000,18000,0
20230628,182000,61981720290,18000,18000,18000,18000,0
20230628,181900,61981720290,18000,18000,18000,18000,0
20230628,181800,61981720290,18000,18000,18000,18000,0
20230628,181700,61981720290,18000,18000,18000,18000,0
20230628,181600,61981720290,18000,18000,18000,18000,0
20230628,181500,61981720290,18000,18000,18000,18000,0
20230628,181400,61981720290,18000,18000,18000,18000,0
20230628,181300,61981720290,18000,18000,18000,18000,0
20230628,181200,61981720290,18000,18000,18000,18000,0
20230628,181100,61981720290,18000,18000,18000,18000,0
20230628,181000,61981720290,18000,18000,18000,18000,0
20230628,180900,61981720290,18000,18000,18000,18000,0
20230628,180800,61981720290,18000,18000,18000,18000,102488
20230628,180700,61981720290,18000,18000,18000,18000,0
20230628,180600,61981720290,18000,18000,18000,18000,0
20230628,180500,61981720290,18000,18000,18000,18000,0
20230628,180400,61981720290,18000,18000,18000,18000,0
20230628,180300,61981720290,18000,18000,18000,18000,0
20230628,180200,61981720290,18000,18000,18000,18000,0
20230628,180100,61981720290,18000,18000,18000,18000,0
20230628,180000,61981720290,18000,18000,18000,18000,0
20230628,175900,61981720290,18000,18000,18000,18000,0
20230628,175800,61981720290,18000,18000,18000,18000,0
20230628,175700,61981720290,18000,18000,18000,18000,0
20230628,175600,61981720290,18000,18000,18000,18000,0
20230628,175500,61981720290,18000,18000,18000,18000,0
20230628,175400,61981720290,18000,18000,18000,18000,0
20230628,175300,61981720290,18000,18000,18000,18000,0
20230628,175200,61981720290,18000,18000,18000,18000,0
20230628,175100,61981720290,18000,18000,18000,18000,0
20230628,175000,61981720290,18000,18000,18000,18000,0
20230628,174900,61981720290,18000,18000,18000,18000,0
20230628,174800,61981720290,18000,18000,18000,18000,0
20230628,174700,61981720290,18000,18000,18000,18000,0
20230628,174600,61981720290,18000,18000,18000,18000,0
20230628,174500,61981720290,18000,18000,18000,18000,0
20230628,174400,61981720290,18000,18000,18000,18000,0
20230628,174300,61981720290,18000,18000,18000,18000,0
20230628,174200,61981720290,18000,18000,18000,18000,0
20230628,174100,61981720290,18000,18000,18000,18000,0
20230628,174000,61981720290,18000,18000,18000,18000,0
20230628,173900,61981720290,18000,18000,18000,18000,0
20230628,173800,61981720290,18000,18000,18000,18000,102488
20230628,173700,61981720290,18000,18000,18000,18000,0
20230628,173600,61981720290,18000,18000,18000,18000,0
20230628,173500,61981720290,18000,18000,18000,18000,0
20230628,173400,61981720290,18000,18000,18000,18000,0
20230628,173300,61981720290,18000,18000,18000,18000,0
20230628,173200,61981720290,18000,18000,18000,18000,0
20230628,173100,61981720290,18000,18000,18000,18000,0
20230628,173000,61981720290,18000,18000,18000,18000,0
20230628,172900,61981720290,18000,18000,18000,18000,0
20230628,172800,61981720290,18000,18000,18000,18000,0
20230628,172700,61981720290,18000,18000,18000,18000,0
20230628,172600,61981720290,18000,18000,18000,18000,0
20230628,172500,61981720290,18000,18000,18000,18000,0
20230628,172400,61981720290,18000,18000,18000,18000,0
20230628,172300,61981720290,18000,18000,18000,18000,0
20230628,172200,61981720290,18000,18000,18000,18000,0
20230628,172100,61981720290,18000,18000,18000,18000,0
20230628,172000,61981720290,18000,18000,18000,18000,0
20230628,171900,61981720290,18000,18000,18000,18000,0
20230628,171800,61981720290,18000,18000,18000,18000,0
20230628,171700,61981720290,18000,18000,18000,18000,0
20230628,171600,61981720290,18000,18000,18000,18000,0
20230628,171500,61981720290,18000,18000,18000,18000,0
20230628,171400,61981720290,18000,18000,18000,18000,0
20230628,171300,61981720290,18000,18000,18000,18000,0
20230628,171200,61981720290,18000,18000,18000,18000,0
20230628,171100,61981720290,18000,18000,18000,18000,0
20230628,171000,61981720290,18000,18000,18000,18000,0
20230628,170900,61981720290,18000,18000,18000,18000,0
20230628,170800,61981720290,18000,18000,18000,18000,102488
20230628,170700,61981720290,18000,18000,18000,18000,0
20230628,170600,61981720290,18000,18000,18000,18000,0
20230628,170500,61981720290,18000,18000,18000,18000,0
20230628,170400,61981720290,18000,18000,18000,18000,0
20230628,170300,61981720290,18000,18000,18000,18000,0
20230628,170200,61981720290,18000,18000,18000,18000,0
20230628,170100,61981720290,18000,18000,18000,18000,0
20230628,170000,61981720290,18000,18000,18000,18000,0
20230628,165900,61981720290,18000,18000,18000,18000,0
20230628,165800,61981720290,18000,18000,18000,18000,0
20230628,165700,61981720290,18000,18000,18000,18000,0
20230628,165600,61981720290,18000,18000,18000,18000,0
20230628,165500,61981720290,18000,18000,18000,18000,0
20230628,165400,61981720290,18000,18000,18000,18000,0
20230628,165300,61981720290,18000,18000,18000,18000,0
20230628,165200,61981720290,18000,18000,18000,18000,0
20230628,165100,61981720290,18000,18000,18000,18000,0
20230628,165000,61981720290,18000,18000,18000,18000,0
20230628,164900,61981720290,18000,18000,18000,18000,0
20230628,164800,61981720290,18000,18000,18000,18000,0
20230628,164700,61981720290,18000,18000,18000,18000,0
20230628,164600,61981720290,18000,18000,18000,18000,0
20230628,164500,61981720290,18000,18000,18000,18000,0
20230628,164400,61981720290,18000,18000,18000,18000,0
20230628,164300,61981720290,18000,18000,18000,18000,0
20230628,164200,61981720290,18000,18000,18000,18000,0
20230628,164100,61981720290,18000,18000,18000,18000,0
20230628,164000,61981720290,18000,18000,18000,18000,0
20230628,163900,61981720290,18000,18000,18000,18000,0
20230628,163800,61981720290,18000,18000,18000,18000,102488
20230628,163700,61981720290,18000,18000,18000,18000,0
20230628,163600,61981720290,18000,18000,18000,18000,0
20230628,163500,61981720290,18000,18000,18000,18000,0
20230628,163400,61981720290,18000,18000,18000,18000,0
20230628,163300,61981720290,18000,18000,18000,18000,0
20230628,163200,61981720290,18000,18000,18000,18000,0
20230628,163100,61981720290,18000,18000,18000,18000,0
20230628,163000,61981720290,18000,18000,18000,18000,0
20230628,162900,61981720290,18000,18000,18000,18000,0
20230628,162800,61981720290,18000,18000,18000,18000,0
20230628,162700,61981720290,18000,18000,18000,18000,0
20230628,162600,61981720290,18000,18000,18000,18000,0
20230628,162500,61981720290,18000,18000,18000,18000,0
20230628,162400,61981720290,18000,18000,18000,18000,0
20230628,162300,61981720290,18000,18000,18000,18000,0
20230628,162200,61981720290,18000,18000,18000,18000,0
20230628,162100,61981720290,18000,18000,18000,18000,0
20230628,162000,61981720290,18000,18000,18000,18000,0
20230628,161900,61981720290,18000,18000,18000,18000,0
20230628,161800,61981720290,18000,18000,18000,18000,0
20230628,161700,61981720290,18000,18000,18000,18000,0
20230628,161600,61981720290,18000,18000,18000,18000,0
20230628,161500,61981720290,18000,18000,18000,18000,0
20230628,161400,61981720290,18000,18000,18000,18000,0
20230628,161300,61981720290,18000,18000,18000,18000,0
20230628,161200,61981720290,18000,18000,18000,18000,0
20230628,161100,61981720290,18000,18000,18000,18000,0
20230628,161000,61981720290,18000,18000,18000,18000,0
20230628,160900,61981720290,18000,18000,18000,18000,0
20230628,160800,61981720290,18000,18000,18000,18000,102488
20230628,160700,61981720290,18000,18000,18000,18000,0
20230628,160600,61981720290,18000,18000,18000,18000,0
20230628,160500,61981720290,18000,18000,18000,18000,0
20230628,160400,61981720290,18000,18000,18000,18000,0
20230628,160300,61981720290,18000,18000,18000,18000,0
20230628,160200,61981720290,18000,18000,18000,18000,0
20230628,160100,61981720290,18000,18000,18000,18000,0
20230628,160000,61981720290,18000,18000,18000,18000,0
20230628,155900,61981720290,18000,18000,18000,18000,0
20230628,155800,61981720290,18000,18000,18000,18000,0
20230628,155700,61981720290,18000,18000,18000,18000,0
20230628,155600,61981720290,18000,18000,18000,18000,0
20230628,155500,61981720290,18000,18000,18000,18000,0
20230628,155400,61981720290,18000,18000,18000,18000,0
20230628,155300,61981720290,18000,18000,18000,18000,0
20230628,155200,61981720290,18000,18000,18000,18000,0
20230628,155100,61981720290,18000,18000,18000,18000,0
20230628,155000,61981720290,18000,18000,18000,18000,0
20230628,154900,61981720290,18000,18000,18000,18000,0
20230628,154800,61981720290,18000,18000,18000,18000,0
20230628,154700,61981720290,18000,18000,18000,18000,0
20230628,154600,61981720290,18000,18000,18000,18000,0
20230628,154500,61981720290,18000,18000,18000,18000,0
20230628,154400,61981720290,18000,18000,18000,18000,0
20230628,154300,61981720290,18000,18000,18000,18000,0
20230628,154200,61981720290,18000,18000,18000,18000,0
20230628,154100,61981720290,18000,18000,18000,18000,0
20230628,154000,61981720290,18000,18000,18000,18000,0
20230628,153900,61981720290,18000,18000,18000,18000,0
20230628,153800,61981720290,18000,18000,18000,18000,102488
20230628,153700,61981720290,18000,18000,18000,18000,0
20230628,153600,61981720290,18000,18000,18000,18000,0
20230628,153500,61981720290,18000,18000,18000,18000,0
20230628,153400,61981720290,18000,18000,18000,18000,0
20230628,153300,61981720290,18000,18000,18000,18000,0
20230628,153200,61981720290,18000,18000,18000,18000,0
20230628,153100,61981720290,18000,18000,18000,18000,0
20230628,153000,61981720290,18000,18000,18000,18000,102488
20230628,152900,60136936290,18020,18020,18020,18020,0
20230628,152800,60136936290,18020,18020,18020,18020,0
20230628,152700,60136936290,18020,18020,18020,18020,0
20230628,152600,60136936290,18020,18020,18020,18020,0
20230628,152500,60136936290,18020,18020,18020,18020,0
20230628,152400,60136936290,18020,18020,18020,18020,0
20230628,152300,60136936290,18020,18020,18020,18020,0
20230628,152200,60136936290,18020,18020,18020,18020,0
20230628,152100,60136936290,18020,18020,18020,18020,0
20230628,152000,60136936290,18020,18020,18020,18020,0
20230628,151900,60136936290,18020,18020,18020,18010,9129
20230628,151800,59972511680,18010,18020,18020,18010,6155
20230628,151700,59861647370,18020,18010,18030,18010,19886
20230628,151600,59503314110,18020,18020,18020,18000,39761
20230628,151500,58787263070,18020,18020,18020,18010,7143
20230628,151400,58658611640,18020,18020,18030,18010,10651
20230628,151300,58466692590,18030,18020,18030,18020,6187
20230628,151200,58355179110,18030,18020,18030,18020,9754
20230628,151100,58179397080,18030,18030,18030,18020,25974
20230628,151000,57711332720,18020,18050,18050,18020,27510
20230628,150900,57215161660,18050,18050,18050,18040,2965
20230628,150800,57161670970,18040,18050,18050,18040,2946
20230628,150700,57108515680,18050,18050,18050,18040,2921
20230628,150600,57055801530,18050,18050,18060,18040,9926
20230628,150500,56876659630,18050,18060,18060,18040,7864
20230628,150400,56734714710,18060,18060,18060,18050,4598
20230628,150300,56651705150,18060,18060,18060,18050,7211
20230628,150200,56521489370,18060,18060,18060,18050,5298
20230628,150100,56425832670,18060,18030,18060,18030,28437
20230628,150000,55912709600,18030,18040,18040,18030,7898
20230628,145900,55770306810,18030,18040,18050,18030,24238
20230628,145800,55333243390,18040,18040,18050,18040,6576
20230628,145700,55214610170,18040,18050,18060,18040,17516
20230628,145600,54898535450,18060,18050,18060,18050,13664
20230628,145500,54651898630,18050,18050,18060,18050,3679
20230628,145400,54585469440,18060,18050,18060,18050,2981
20230628,145300,54531653840,18050,18060,18060,18050,6852
20230628,145200,54407958670,18050,18060,18060,18050,4550
20230628,145100,54325814410,18060,18050,18060,18050,2791
20230628,145000,54275424160,18050,18050,18060,18050,4234
20230628,144900,54198975990,18050,18050,18060,18050,4209
20230628,144800,54122978200,18060,18050,18060,18050,8177
20230628,144700,53975367030,18060,18060,18060,18050,1589
20230628,144600,53946676830,18060,18060,18060,18050,1798
20230628,144500,53914211600,18060,18040,18060,18040,8782
20230628,144400,53755680210,18050,18040,18050,18040,3085
20230628,144300,53700011520,18040,18040,18050,18040,923
20230628,144200,53683355690,18050,18050,18050,18040,1562
20230628,144100,53655166010,18050,18050,18060,18040,11155
20230628,144000,53453817280,18050,18050,18050,18040,3594
20230628,143900,53388955150,18050,18020,18050,18020,14652
20230628,143800,53124747580,18020,18000,18020,18000,22552
20230628,143700,52718572460,18010,18020,18020,18000,24550
20230628,143600,52276478410,18020,18030,18030,18010,6434
20230628,143500,52160543920,18020,18020,18030,18020,3640
20230628,143400,52094929920,18020,18020,18030,18020,3813
20230628,143300,52026215050,18020,18030,18040,18020,5796
20230628,143200,51921726240,18030,18040,18040,18030,7540
20230628,143100,51785772050,18040,18030,18040,18030,3357
20230628,143000,51725218840,18040,18040,18040,18030,5243
20230628,142900,51630641200,18030,18040,18050,18030,2033
20230628,142800,51593965880,18040,18040,18040,18030,4030
20230628,142700,51521269120,18040,18020,18050,18020,13788
20230628,142600,51272717880,18020,18030,18030,18010,5735
20230628,142500,51169373900,18020,18020,18030,18020,4141
20230628,142400,51094749500,18020,18030,18040,18020,5028
20230628,142300,51004130630,18020,18050,18050,18000,98478
20230628,142200,49229711430,18050,18070,18070,18040,10332
20230628,142100,49043161040,18070,18070,18070,18060,2811
20230628,142000,48992392650,18060,18070,18070,18060,1732
20230628,141900,48961105370,18070,18070,18070,18060,3751
20230628,141800,48893350280,18070,18060,18070,18060,607
20230628,141700,48882383610,18070,18060,18070,18060,3749
20230628,141600,48814649110,18060,18060,18070,18060,2674
20230628,141500,48766353050,18060,18060,18070,18060,1534
20230628,141400,48738648190,18060,18070,18070,18060,1138
20230628,141300,48718092080,18070,18060,18070,18060,2982
20230628,141200,48664236720,18060,18070,18070,18060,1860
20230628,141100,48630643660,18070,18060,18070,18050,8089
20230628,141000,48484576130,18060,18070,18070,18060,526
20230628,140900,48475076400,18060,18070,18070,18060,1699
20230628,140800,48444388490,18080,18070,18080,18070,3738
20230628,140700,48376842520,18070,18070,18080,18070,2379
20230628,140600,48333851020,18070,18070,18080,18070,744
20230628,140500,48320404860,18070,18070,18080,18070,1312
20230628,140400,48296696150,18070,18070,18080,18070,3579
20230628,140300,48232006380,18080,18060,18080,18060,3185
20230628,140200,48174447960,18060,18070,18070,18060,184
20230628,140100,48171123140,18060,18060,18070,18050,9003
20230628,140000,48008508530,18060,18060,18060,18050,3096
20230628,135900,47952604600,18050,18060,18060,18050,589
20230628,135800,47941970640,18050,18060,18060,18050,6043
20230628,135700,47832844320,18060,18060,18060,18050,1645
20230628,135600,47803140260,18060,18050,18060,18050,2147
20230628,135500,47764369200,18050,18050,18060,18050,1884
20230628,135400,47730354980,18050,18050,18060,18050,1588
20230628,135300,47701687800,18050,18050,18060,18050,1442
20230628,135200,47675649710,18060,18070,18070,18050,2766
20230628,135100,47625693580,18060,18060,18060,18050,5011
20230628,135000,47535195920,18050,18060,18060,18050,2242
20230628,134900,47494718270,18060,18050,18060,18050,1319
20230628,134800,47470909080,18050,18050,18060,18050,4036
20230628,134700,47398055620,18050,18050,18060,18050,399
20230628,134600,47390852990,18050,18050,18060,18050,772
20230628,134500,47376914580,18050,18050,18060,18050,337
20230628,134400,47370831110,18060,18060,18070,18050,5297
20230628,134300,47275166460,18060,18060,18070,18060,909
20230628,134200,47258748590,18060,18070,18070,18060,454
20230628,134100,47250547030,18070,18070,18070,18060,386
20230628,134000,47243573490,18070,18070,18070,18060,993
20230628,133900,47225634680,18060,18060,18070,18060,2005
20230628,133800,47189423310,18060,18070,18070,18060,5649
20230628,133700,47087397670,18070,18060,18080,18060,945
20230628,133600,47070324140,18070,18060,18070,18050,828
20230628,133500,47055371870,18060,18070,18070,18050,5260
20230628,133400,46960360850,18060,18060,18070,18060,3284
20230628,133300,46901047690,18060,18030,18060,18030,3969
20230628,133200,46829434690,18030,18030,18040,18030,1369
20230628,133100,46804747510,18040,18020,18040,18020,4985
20230628,133000,46714882770,18020,18040,18040,18020,17566
20230628,132900,46398225350,18040,18050,18060,18030,7075
20230628,132800,46270540660,18050,18060,18060,18050,6359
20230628,132700,46155754740,18060,18060,18060,18050,2368
20230628,132600,46112990500,18060,18080,18080,18060,4081
20230628,132500,46039275910,18070,18060,18070,18060,3958
20230628,132400,45967754930,18070,18070,18070,18060,1463
20230628,132300,45941319150,18070,18070,18070,18060,1854
20230628,132200,45907831840,18060,18050,18070,18050,2566
20230628,132100,45861494900,18060,18060,18060,18050,1496
20230628,132000,45834481290,18050,18040,18060,18040,14384
20230628,131900,45574846980,18040,18040,18040,18030,8491
20230628,131800,45421693060,18040,18050,18050,18030,18005
20230628,131700,45096806440,18050,18060,18060,18050,11145
20230628,131600,44895638860,18060,18060,18060,18050,3975
20230628,131500,44823886450,18060,18060,18060,18050,2458
20230628,131400,44779507890,18060,18060,18060,18050,3728
20230628,131300,44712183440,18060,18060,18070,18050,8358
20230628,131200,44561237610,18060,18080,18080,18060,2117
20230628,131100,44522994400,18080,18070,18080,18070,7417
20230628,131000,44388968360,18070,18080,18080,18070,944
20230628,130900,44371908970,18080,18080,18080,18070,1607
20230628,130800,44342855260,18070,18070,18080,18070,1096
20230628,130700,44323047270,18070,18070,18080,18070,649
20230628,130600,44311318290,18070,18080,18080,18070,2646
20230628,130500,44263498520,18080,18080,18080,18070,4084
20230628,130400,44189663190,18080,18080,18090,18070,2089
20230628,130300,44151894010,18080,18100,18100,18080,2408
20230628,130200,44108338310,18100,18100,18100,18090,513
20230628,130100,44099056540,18100,18100,18110,18100,1227
20230628,130000,44076847720,18100,18100,18110,18100,686
20230628,125900,44064426900,18100,18080,18110,18080,7223
20230628,125800,43933736960,18080,18070,18080,18070,1517
20230628,125700,43906317200,18070,18080,18090,18070,3663
20230628,125600,43840092460,18080,18090,18090,18080,1246
20230628,125500,43817564380,18090,18090,18100,18090,1385
20230628,125400,43792509660,18100,18100,18100,18090,798
20230628,125300,43778070090,18100,18100,18100,18100,10355
20230628,125200,43590644590,18100,18060,18100,18060,16185
20230628,125100,43298025310,18070,18070,18070,18060,3535
20230628,125000,43234148910,18070,18080,18080,18070,1406
20230628,124900,43208736740,18070,18090,18100,18070,16432
20230628,124800,42911622910,18090,18100,18100,18090,5581
20230628,124700,42810660940,18090,18100,18100,18090,434
20230628,124600,42802805660,18100,18110,18110,18090,1860
20230628,124500,42769140670,18110,18110,18110,18100,2115
20230628,124400,42730858570,18110,18090,18110,18080,6111
20230628,124300,42620310950,18090,18090,18100,18090,740
20230628,124200,42606923940,18100,18090,18100,18090,487
20230628,124100,42598114030,18090,18100,18100,18090,418
20230628,124000,42590552000,18100,18100,18110,18090,1167
20230628,123900,42569430550,18100,18100,18100,18090,4097
20230628,123800,42495280210,18090,18110,18110,18090,689
20230628,123700,42482807450,18110,18110,18110,18100,1233
20230628,123600,42460489640,18110,18110,18120,18070,5447
20230628,123500,42361931440,18120,18100,18130,18080,10794
20230628,123400,42166500490,18090,18080,18090,18080,5384
20230628,123300,42069127410,18090,18080,18090,18070,4438
20230628,123200,41988891570,18080,18070,18080,18050,10479
20230628,123100,41799632500,18070,18070,18080,18070,1865
20230628,123000,41765931510,18070,18070,18080,18070,5340
20230628,122900,41669435670,18070,18080,18080,18070,4426
20230628,122800,41589452520,18080,18080,18080,18070,1360
20230628,122700,41564864360,18080,18080,18090,18070,2741
20230628,122600,41515312640,18080,18080,18090,18080,2089
20230628,122500,41477538190,18080,18090,18100,18080,3133
20230628,122400,41420877550,18090,18090,18100,18080,6756
20230628,122300,41298652490,18080,18070,18090,18070,5850
20230628,122200,41192920740,18070,18090,18090,18070,7302
20230628,122100,41060914230,18090,18090,18090,18080,2888
20230628,122000,41008698220,18090,18080,18090,18080,5038
20230628,121900,40917564520,18090,18090,18090,18080,2867
20230628,121800,40865727230,18090,18080,18090,18080,439
20230628,121700,40857788910,18090,18090,18090,18080,720
20230628,121600,40844769750,18090,18090,18100,18080,2801
20230628,121500,40794096590,18100,18100,18100,18090,5644
20230628,121400,40691996140,18100,18110,18110,18090,5125
20230628,121300,40599233810,18110,18110,18120,18100,4172
20230628,121200,40523680970,18110,18110,18120,18110,1347
20230628,121100,40499285560,18110,18110,18120,18110,644
20230628,121000,40487622560,18110,18120,18120,18110,522
20230628,120900,40478168970,18110,18120,18120,18110,167
20230628,120800,40475144420,18110,18110,18120,18110,3976
20230628,120700,40403138330,18120,18120,18120,18110,8580
20230628,120600,40247742750,18120,18120,18120,18110,719
20230628,120500,40234720820,18120,18120,18120,18110,3031
20230628,120400,40179800110,18120,18120,18130,18110,4514
20230628,120300,40098017060,18120,18100,18120,18100,5691
20230628,120200,39994968750,18100,18130,18130,18100,3954
20230628,120100,39923344130,18130,18130,18130,18120,539
20230628,120000,39913577390,18130,18140,18140,18120,2552
20230628,115900,39867333690,18140,18110,18150,18110,4830
20230628,115800,39779798370,18120,18110,18120,18100,9607
20230628,115700,39605820920,18110,18090,18110,18090,7999
20230628,115600,39460988300,18090,18120,18120,18090,34729
20230628,115500,38832177200,18120,18120,18120,18110,205
20230628,115400,38828463630,18120,18120,18120,18110,1101
20230628,115300,38808515730,18120,18110,18120,18110,1375
20230628,115200,38783607630,18120,18110,18120,18110,2326
20230628,115100,38741479160,18110,18110,18130,18110,1798
20230628,115000,38708910190,18130,18130,18130,18110,3197
20230628,114900,38650977180,18130,18130,18130,18120,1802
20230628,114800,38618315850,18120,18150,18150,18120,1630
20230628,114700,38588757000,18120,18120,18150,18120,1765
20230628,114600,38556775010,18110,18120,18120,18100,1342
20230628,114500,38532471810,18110,18130,18150,18110,11649
20230628,114400,38321447220,18130,18120,18140,18120,9211
20230628,114300,38154471770,18120,18120,18130,18120,3369
20230628,114200,38093422000,18120,18130,18140,18120,5964
20230628,114100,37985287710,18130,18120,18130,18120,891
20230628,114000,37969139430,18130,18140,18140,18130,583
20230628,113900,37958569630,18130,18140,18150,18130,4491
20230628,113800,37877119630,18150,18140,18150,18140,505
20230628,113700,37867958400,18140,18150,18150,18140,2755
20230628,113600,37817965030,18150,18140,18160,18140,1858
20230628,113500,37784243980,18150,18160,18160,18140,2599
20230628,113400,37737072280,18160,18170,18170,18160,5202
20230628,113300,37642597800,18160,18190,18190,18160,1331
20230628,113200,37618407860,18190,18200,18200,18180,766
20230628,113100,37604474090,18200,18200,18210,18190,2791
20230628,113000,37553678340,18200,18200,18200,18190,1401
20230628,112900,37528193050,18190,18190,18200,18180,2261
20230628,112800,37487065700,18190,18180,18190,18170,3572
20230628,112700,37422154050,18180,18170,18180,18160,2633
20230628,112600,37374304600,18170,18150,18170,18150,2838
20230628,112500,37322768000,18160,18140,18160,18140,2652
20230628,112400,37274629150,18140,18150,18150,18140,645
20230628,112300,37262927570,18150,18150,18160,18140,278
20230628,112200,37257882120,18150,18150,18160,18130,5472
20230628,112100,37158567550,18150,18130,18150,18130,2995
20230628,112000,37104250480,18130,18110,18130,18110,8347
20230628,111900,36952988960,18110,18110,18120,18110,2130
20230628,111800,36914405630,18110,18110,18120,18110,2210
20230628,111700,36874377490,18110,18110,18120,18110,4218
20230628,111600,36797983960,18110,18120,18120,18100,10008
20230628,111500,36616739910,18110,18130,18130,18110,4841
20230628,111400,36529028120,18130,18120,18130,18120,3994
20230628,111300,36456655460,18120,18130,18140,18120,7547
20230628,111200,36319825020,18130,18140,18140,18130,5560
20230628,111100,36218976770,18140,18150,18160,18140,2105
20230628,111000,36180780120,18150,18160,18170,18150,8303
20230628,110900,36030043040,18160,18160,18170,18160,4079
20230628,110800,35955967720,18170,18180,18190,18160,8581
20230628,110700,35800041050,18180,18180,18190,18180,1529
20230628,110600,35772237170,18180,18190,18190,18180,5277
20230628,110500,35676298900,18180,18180,18190,18180,2390
20230628,110400,35632829000,18180,18210,18210,18180,8391
20230628,110300,35480126960,18210,18190,18240,18190,4294
20230628,110200,35401912740,18190,18170,18230,18170,11372
20230628,110100,35194986770,18170,18180,18190,18170,15045
20230628,110000,34921563030,18180,18210,18220,18180,17477
20230628,105900,34603527700,18210,18230,18230,18210,7849
20230628,105800,34460494540,18230,18250,18250,18230,5167
20230628,105700,34366241040,18250,18250,18260,18240,6539
20230628,105600,34246900350,18250,18270,18290,18250,10031
20230628,105500,34063640930,18260,18290,18290,18260,9886
20230628,105400,33882951750,18280,18260,18290,18240,9798
20230628,105300,33704034770,18270,18290,18300,18260,15283
20230628,105200,33424668530,18300,18300,18320,18290,20528
20230628,105100,33048925790,18300,18260,18300,18250,30074
20230628,105000,32498923520,18260,18250,18260,18240,5674
20230628,104900,32395344220,18260,18260,18270,18240,12000
20230628,104800,32176242870,18260,18240,18270,18220,8243
20230628,104700,32025774740,18240,18200,18250,18190,20937
20230628,104600,31644339560,18200,18240,18270,18200,13904
20230628,104500,31390814550,18240,18270,18280,18220,34097
20230628,104400,30768614370,18280,18260,18290,18250,19113
20230628,104300,30419294490,18260,18270,18270,18240,47613
20230628,104200,29549890200,18260,18240,18280,18240,36744
20230628,104100,28878975060,18240,18210,18250,18210,18352
20230628,104000,28544429970,18210,18190,18220,18190,9968
20230628,103900,28362984400,18190,18200,18210,18190,6772
20230628,103800,28239752230,18200,18200,18210,18190,5896
20230628,103700,28132414150,18210,18210,18210,18190,10739
20230628,103600,27936949190,18200,18150,18210,18150,13515
20230628,103500,27691120120,18150,18150,18180,18140,7636
20230628,103400,27552446970,18150,18180,18190,18150,6453
20230628,103300,27435218340,18180,18170,18190,18150,7898
20230628,103200,27291636820,18160,18140,18190,18140,7920
20230628,103100,27147757670,18150,18130,18190,18130,10069
20230628,103000,26964987790,18180,18170,18180,18120,12023
20230628,102900,26746767810,18160,18170,18180,18160,6712
20230628,102800,26624802250,18170,18170,18180,18160,4801
20230628,102700,26537580660,18170,18160,18180,18160,6323
20230628,102600,26422683560,18160,18130,18160,18130,7509
20230628,102500,26286376250,18130,18110,18140,18100,8360
20230628,102400,26134868240,18110,18100,18120,18080,9801
20230628,102300,25957440510,18110,18110,18120,18100,5532
20230628,102200,25857278730,18120,18120,18120,18110,1247
20230628,102100,25834694710,18120,18110,18130,18100,7382
20230628,102000,25700973130,18110,18120,18120,18100,4361
20230628,101900,25621999380,18120,18110,18120,18100,6013
20230628,101800,25513091610,18100,18130,18130,18100,7371
20230628,101700,25379578000,18120,18120,18130,18110,1774
20230628,101600,25347431020,18120,18120,18140,18110,2239
20230628,101500,25306850090,18130,18130,18140,18110,2108
20230628,101400,25268634220,18120,18110,18120,18100,16371
20230628,101300,24972153830,18110,18090,18120,18080,9776
20230628,101200,24795209720,18090,18090,18100,18090,2493
20230628,101100,24750102580,18100,18110,18120,18090,7981
20230628,101000,24605640180,18120,18120,18120,18100,8597
20230628,100900,24449950430,18120,18140,18140,18110,3943
20230628,100800,24378489200,18140,18130,18150,18130,3680
20230628,100700,24311744340,18130,18150,18160,18130,6480
20230628,100600,24194150410,18150,18160,18160,18140,11344
20230628,100500,23988215080,18160,18170,18180,18160,10859
20230628,100400,23790913470,18180,18170,18180,18170,5684
20230628,100300,23687611210,18170,18180,18180,18170,6623
20230628,100200,23567254080,18170,18160,18180,18160,6797
20230628,100100,23443761000,18160,18160,18180,18160,10513
20230628,100000,23252757360,18170,18170,18180,18160,11954
20230628,095900,23035601380,18160,18170,18170,18150,3772
20230628,095800,22967102850,18160,18160,18170,18150,7125
20230628,095700,22837738890,18160,18140,18160,18130,12238
20230628,095600,22615717870,18130,18100,18140,18100,9081
20230628,095500,22451229350,18100,18110,18120,18100,6936
20230628,095400,22325640190,18120,18080,18120,18070,17883
20230628,095300,22002133670,18080,18070,18080,18070,2944
20230628,095200,21948929190,18070,18050,18080,18050,10350
20230628,095100,21761965960,18060,18030,18060,18030,8703
20230628,095000,21604912250,18030,18030,18040,18020,5123
20230628,094900,21512540730,18030,18020,18040,18010,8817
20230628,094800,21353591710,18020,17980,18020,17970,21179
20230628,094700,20972678510,17980,18010,18020,17980,37915
20230628,094600,20290400920,18010,18020,18030,18010,35286
20230628,094500,19654581550,18020,18020,18030,18020,11806
20230628,094400,19441740580,18020,18030,18040,18020,5046
20230628,094300,19350762200,18030,18030,18030,18020,7244
20230628,094200,19220188230,18020,18040,18050,18020,5364
20230628,094100,19123447460,18040,18020,18040,18020,5808
20230628,094000,19018721380,18020,18020,18030,18010,14201
20230628,093900,18762895680,18020,18040,18040,18010,15468
20230628,093800,18484087470,18040,18060,18060,18040,8764
20230628,093700,18325937590,18050,18060,18070,18050,8093
20230628,093600,18179804910,18060,18060,18070,18050,8043
20230628,093500,18034585490,18060,18050,18060,18040,12978
20230628,093400,17800301850,18050,18020,18050,18010,9190
20230628,093300,17634577470,18030,18020,18030,18010,12214
20230628,093200,17414525190,18020,18060,18060,18010,25887
20230628,093100,16947723810,18060,18070,18070,18060,9756
20230628,093000,16771494630,18070,18060,18070,18040,14563
20230628,092900,16508620800,18050,18060,18070,18050,14106
20230628,092800,16253899830,18060,18080,18080,18050,7306
20230628,092700,16121937870,18080,18050,18090,18040,17065
20230628,092600,15813715430,18050,18040,18050,18030,6465
20230628,092500,15697074450,18050,18020,18050,18010,18738
20230628,092400,15359184350,18020,17980,18030,17980,19732
20230628,092300,15003919510,17990,17980,18000,17970,18311
20230628,092200,14674617120,17980,18010,18020,17980,71677
20230628,092100,13384171360,18020,18030,18040,18010,23521
20230628,092000,12960274490,18030,18070,18070,18020,21732
20230628,091900,12568282920,18070,18070,18070,18050,4210
20230628,091800,12492237960,18080,18060,18080,18030,22944
20230628,091700,12078107940,18060,18040,18070,18020,28040
20230628,091600,11572294890,18040,18080,18080,18040,41424
20230628,091500,10824547810,18090,18110,18110,18070,41739
20230628,091400,10069735290,18110,18110,18120,18090,19726
20230628,091300,9712588670,18100,18090,18110,18090,21977
20230628,091200,9314855960,18090,18110,18110,18090,22334
20230628,091100,8910684390,18110,18140,18140,18100,24192
20230628,091000,8472302110,18140,18170,18180,18130,15498
20230628,090900,8190967650,18170,18180,18180,18160,16421
20230628,090800,7892620220,18180,18180,18190,18140,19668
20230628,090700,7535275870,18180,18140,18180,18120,15165
20230628,090600,7259949800,18140,18120,18140,18080,69642
20230628,090500,5998891010,18130,18160,18160,18120,24777
20230628,090400,5549607640,18160,18120,18200,18100,37315
20230628,090300,4873283590,18120,18140,18150,18110,39632
20230628,090200,4154694530,18150,18290,18300,18110,106473
20230628,090100,2215374580,18300,18250,18300,18250,29888
20230628,090000,1669040160,18250,18340,18340,18250,87552