KissMeData/033230/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,190700,16643339930,3930,3930,3930,3930,57627
20230628,190600,16643339930,3930,3930,3930,3930,0
20230628,190500,16643339930,3930,3930,3930,3930,0
20230628,190400,16643339930,3930,3930,3930,3930,0
20230628,190300,16643339930,3930,3930,3930,3930,0
20230628,190200,16643339930,3930,3930,3930,3930,0
20230628,190100,16643339930,3930,3930,3930,3930,0
20230628,190000,16643339930,3930,3930,3930,3930,0
20230628,185900,16643339930,3930,3930,3930,3930,0
20230628,185800,16643339930,3930,3930,3930,3930,0
20230628,185700,16643339930,3930,3930,3930,3930,0
20230628,185600,16643339930,3930,3930,3930,3930,0
20230628,185500,16643339930,3930,3930,3930,3930,0
20230628,185400,16643339930,3930,3930,3930,3930,0
20230628,185300,16643339930,3930,3930,3930,3930,0
20230628,185200,16643339930,3930,3930,3930,3930,0
20230628,185100,16643339930,3930,3930,3930,3930,0
20230628,185000,16643339930,3930,3930,3930,3930,0
20230628,184900,16643339930,3930,3930,3930,3930,0
20230628,184800,16643339930,3930,3930,3930,3930,0
20230628,184700,16643339930,3930,3930,3930,3930,0
20230628,184600,16643339930,3930,3930,3930,3930,0
20230628,184500,16643339930,3930,3930,3930,3930,0
20230628,184400,16643339930,3930,3930,3930,3930,0
20230628,184300,16643339930,3930,3930,3930,3930,0
20230628,184200,16643339930,3930,3930,3930,3930,0
20230628,184100,16643339930,3930,3930,3930,3930,0
20230628,184000,16643339930,3930,3930,3930,3930,0
20230628,183900,16643339930,3930,3930,3930,3930,0
20230628,183800,16643339930,3930,3930,3930,3930,0
20230628,183700,16643339930,3930,3930,3930,3930,57627
20230628,183600,16643339930,3930,3930,3930,3930,0
20230628,183500,16643339930,3930,3930,3930,3930,0
20230628,183400,16643339930,3930,3930,3930,3930,0
20230628,183300,16643339930,3930,3930,3930,3930,0
20230628,183200,16643339930,3930,3930,3930,3930,0
20230628,183100,16643339930,3930,3930,3930,3930,0
20230628,183000,16643339930,3930,3930,3930,3930,0
20230628,182900,16643339930,3930,3930,3930,3930,0
20230628,182800,16643339930,3930,3930,3930,3930,0
20230628,182700,16643339930,3930,3930,3930,3930,0
20230628,182600,16643339930,3930,3930,3930,3930,0
20230628,182500,16643339930,3930,3930,3930,3930,0
20230628,182400,16643339930,3930,3930,3930,3930,0
20230628,182300,16643339930,3930,3930,3930,3930,0
20230628,182200,16643339930,3930,3930,3930,3930,0
20230628,182100,16643339930,3930,3930,3930,3930,0
20230628,182000,16643339930,3930,3930,3930,3930,0
20230628,181900,16643339930,3930,3930,3930,3930,0
20230628,181800,16643339930,3930,3930,3930,3930,0
20230628,181700,16643339930,3930,3930,3930,3930,0
20230628,181600,16643339930,3930,3930,3930,3930,0
20230628,181500,16643339930,3930,3930,3930,3930,0
20230628,181400,16643339930,3930,3930,3930,3930,0
20230628,181300,16643339930,3930,3930,3930,3930,0
20230628,181200,16643339930,3930,3930,3930,3930,0
20230628,181100,16643339930,3930,3930,3930,3930,0
20230628,181000,16643339930,3930,3930,3930,3930,0
20230628,180900,16643339930,3930,3930,3930,3930,0
20230628,180800,16643339930,3930,3930,3930,3930,0
20230628,180700,16643339930,3930,3930,3930,3930,57627
20230628,180600,16643339930,3930,3930,3930,3930,0
20230628,180500,16643339930,3930,3930,3930,3930,0
20230628,180400,16643339930,3930,3930,3930,3930,0
20230628,180300,16643339930,3930,3930,3930,3930,0
20230628,180200,16643339930,3930,3930,3930,3930,0
20230628,180100,16643339930,3930,3930,3930,3930,0
20230628,180000,16643339930,3930,3930,3930,3930,0
20230628,175900,16643339930,3930,3930,3930,3930,0
20230628,175800,16643339930,3930,3930,3930,3930,0
20230628,175700,16643339930,3930,3930,3930,3930,0
20230628,175600,16643339930,3930,3930,3930,3930,0
20230628,175500,16643339930,3930,3930,3930,3930,0
20230628,175400,16643339930,3930,3930,3930,3930,0
20230628,175300,16643339930,3930,3930,3930,3930,0
20230628,175200,16643339930,3930,3930,3930,3930,0
20230628,175100,16643339930,3930,3930,3930,3930,0
20230628,175000,16643339930,3930,3930,3930,3930,0
20230628,174900,16643339930,3930,3930,3930,3930,0
20230628,174800,16643339930,3930,3930,3930,3930,0
20230628,174700,16643339930,3930,3930,3930,3930,0
20230628,174600,16643339930,3930,3930,3930,3930,0
20230628,174500,16643339930,3930,3930,3930,3930,0
20230628,174400,16643339930,3930,3930,3930,3930,0
20230628,174300,16643339930,3930,3930,3930,3930,0
20230628,174200,16643339930,3930,3930,3930,3930,0
20230628,174100,16643339930,3930,3930,3930,3930,0
20230628,174000,16643339930,3930,3930,3930,3930,0
20230628,173900,16643339930,3930,3930,3930,3930,0
20230628,173800,16643339930,3930,3930,3930,3930,0
20230628,173700,16643339930,3930,3930,3930,3930,57627
20230628,173600,16643339930,3930,3930,3930,3930,0
20230628,173500,16643339930,3930,3930,3930,3930,0
20230628,173400,16643339930,3930,3930,3930,3930,0
20230628,173300,16643339930,3930,3930,3930,3930,0
20230628,173200,16643339930,3930,3930,3930,3930,0
20230628,173100,16643339930,3930,3930,3930,3930,0
20230628,173000,16643339930,3930,3930,3930,3930,0
20230628,172900,16643339930,3930,3930,3930,3930,0
20230628,172800,16643339930,3930,3930,3930,3930,0
20230628,172700,16643339930,3930,3930,3930,3930,0
20230628,172600,16643339930,3930,3930,3930,3930,0
20230628,172500,16643339930,3930,3930,3930,3930,0
20230628,172400,16643339930,3930,3930,3930,3930,0
20230628,172300,16643339930,3930,3930,3930,3930,0
20230628,172200,16643339930,3930,3930,3930,3930,0
20230628,172100,16643339930,3930,3930,3930,3930,0
20230628,172000,16643339930,3930,3930,3930,3930,0
20230628,171900,16643339930,3930,3930,3930,3930,0
20230628,171800,16643339930,3930,3930,3930,3930,0
20230628,171700,16643339930,3930,3930,3930,3930,0
20230628,171600,16643339930,3930,3930,3930,3930,0
20230628,171500,16643339930,3930,3930,3930,3930,0
20230628,171400,16643339930,3930,3930,3930,3930,0
20230628,171300,16643339930,3930,3930,3930,3930,0
20230628,171200,16643339930,3930,3930,3930,3930,0
20230628,171100,16643339930,3930,3930,3930,3930,0
20230628,171000,16643339930,3930,3930,3930,3930,0
20230628,170900,16643339930,3930,3930,3930,3930,0
20230628,170800,16643339930,3930,3930,3930,3930,0
20230628,170700,16643339930,3930,3930,3930,3930,57627
20230628,170600,16643339930,3930,3930,3930,3930,0
20230628,170500,16643339930,3930,3930,3930,3930,0
20230628,170400,16643339930,3930,3930,3930,3930,0
20230628,170300,16643339930,3930,3930,3930,3930,0
20230628,170200,16643339930,3930,3930,3930,3930,0
20230628,170100,16643339930,3930,3930,3930,3930,0
20230628,170000,16643339930,3930,3930,3930,3930,0
20230628,165900,16643339930,3930,3930,3930,3930,0
20230628,165800,16643339930,3930,3930,3930,3930,0
20230628,165700,16643339930,3930,3930,3930,3930,0
20230628,165600,16643339930,3930,3930,3930,3930,0
20230628,165500,16643339930,3930,3930,3930,3930,0
20230628,165400,16643339930,3930,3930,3930,3930,0
20230628,165300,16643339930,3930,3930,3930,3930,0
20230628,165200,16643339930,3930,3930,3930,3930,0
20230628,165100,16643339930,3930,3930,3930,3930,0
20230628,165000,16643339930,3930,3930,3930,3930,0
20230628,164900,16643339930,3930,3930,3930,3930,0
20230628,164800,16643339930,3930,3930,3930,3930,0
20230628,164700,16643339930,3930,3930,3930,3930,0
20230628,164600,16643339930,3930,3930,3930,3930,0
20230628,164500,16643339930,3930,3930,3930,3930,0
20230628,164400,16643339930,3930,3930,3930,3930,0
20230628,164300,16643339930,3930,3930,3930,3930,0
20230628,164200,16643339930,3930,3930,3930,3930,0
20230628,164100,16643339930,3930,3930,3930,3930,0
20230628,164000,16643339930,3930,3930,3930,3930,0
20230628,163900,16643339930,3930,3930,3930,3930,0
20230628,163800,16643339930,3930,3930,3930,3930,0
20230628,163700,16643339930,3930,3930,3930,3930,57627
20230628,163600,16643339930,3930,3930,3930,3930,0
20230628,163500,16643339930,3930,3930,3930,3930,0
20230628,163400,16643339930,3930,3930,3930,3930,0
20230628,163300,16643339930,3930,3930,3930,3930,0
20230628,163200,16643339930,3930,3930,3930,3930,0
20230628,163100,16643339930,3930,3930,3930,3930,0
20230628,163000,16643339930,3930,3930,3930,3930,0
20230628,162900,16643339930,3930,3930,3930,3930,0
20230628,162800,16643339930,3930,3930,3930,3930,0
20230628,162700,16643339930,3930,3930,3930,3930,0
20230628,162600,16643339930,3930,3930,3930,3930,0
20230628,162500,16643339930,3930,3930,3930,3930,0
20230628,162400,16643339930,3930,3930,3930,3930,0
20230628,162300,16643339930,3930,3930,3930,3930,0
20230628,162200,16643339930,3930,3930,3930,3930,0
20230628,162100,16643339930,3930,3930,3930,3930,0
20230628,162000,16643339930,3930,3930,3930,3930,0
20230628,161900,16643339930,3930,3930,3930,3930,0
20230628,161800,16643339930,3930,3930,3930,3930,0
20230628,161700,16643339930,3930,3930,3930,3930,0
20230628,161600,16643339930,3930,3930,3930,3930,0
20230628,161500,16643339930,3930,3930,3930,3930,0
20230628,161400,16643339930,3930,3930,3930,3930,0
20230628,161300,16643339930,3930,3930,3930,3930,0
20230628,161200,16643339930,3930,3930,3930,3930,0
20230628,161100,16643339930,3930,3930,3930,3930,0
20230628,161000,16643339930,3930,3930,3930,3930,0
20230628,160900,16643339930,3930,3930,3930,3930,0
20230628,160800,16643339930,3930,3930,3930,3930,0
20230628,160700,16643339930,3930,3930,3930,3930,57627
20230628,160600,16643339930,3930,3930,3930,3930,0
20230628,160500,16643339930,3930,3930,3930,3930,0
20230628,160400,16643339930,3930,3930,3930,3930,0
20230628,160300,16643339930,3930,3930,3930,3930,0
20230628,160200,16643339930,3930,3930,3930,3930,0
20230628,160100,16643339930,3930,3930,3930,3930,0
20230628,160000,16643339930,3930,3930,3930,3930,0
20230628,155900,16643339930,3930,3930,3930,3930,0
20230628,155800,16643339930,3930,3930,3930,3930,0
20230628,155700,16643339930,3930,3930,3930,3930,0
20230628,155600,16643339930,3930,3930,3930,3930,0
20230628,155500,16643339930,3930,3930,3930,3930,0
20230628,155400,16643339930,3930,3930,3930,3930,0
20230628,155300,16643339930,3930,3930,3930,3930,0
20230628,155200,16643339930,3930,3930,3930,3930,0
20230628,155100,16643339930,3930,3930,3930,3930,0
20230628,155000,16643339930,3930,3930,3930,3930,0
20230628,154900,16643339930,3930,3930,3930,3930,0
20230628,154800,16643339930,3930,3930,3930,3930,0
20230628,154700,16643339930,3930,3930,3930,3930,0
20230628,154600,16643339930,3930,3930,3930,3930,0
20230628,154500,16643339930,3930,3930,3930,3930,0
20230628,154400,16643339930,3930,3930,3930,3930,0
20230628,154300,16643339930,3930,3930,3930,3930,0
20230628,154200,16643339930,3930,3930,3930,3930,0
20230628,154100,16643339930,3930,3930,3930,3930,0
20230628,154000,16643339930,3930,3930,3930,3930,0
20230628,153900,16643339930,3930,3930,3930,3930,0
20230628,153800,16643339930,3930,3930,3930,3930,0
20230628,153700,16643339930,3930,3930,3930,3930,57627
20230628,153600,16643339930,3930,3930,3930,3930,0
20230628,153500,16643339930,3930,3930,3930,3930,0
20230628,153400,16643339930,3930,3930,3930,3930,0
20230628,153300,16643339930,3930,3930,3930,3930,0
20230628,153200,16643339930,3930,3930,3930,3930,0
20230628,153100,16643339930,3930,3930,3930,3930,0
20230628,153000,16643339930,3930,3930,3930,3930,57627
20230628,152900,16416865820,3915,3915,3915,3915,0
20230628,152800,16416865820,3915,3915,3915,3915,0
20230628,152700,16416865820,3915,3915,3915,3915,0
20230628,152600,16416865820,3915,3915,3915,3915,0
20230628,152500,16416865820,3915,3915,3915,3915,0
20230628,152400,16416865820,3915,3915,3915,3915,0
20230628,152300,16416865820,3915,3915,3915,3915,0
20230628,152200,16416865820,3915,3915,3915,3915,0
20230628,152100,16416865820,3915,3915,3915,3915,0
20230628,152000,16416865820,3915,3915,3915,3915,0
20230628,151900,16416865820,3915,3915,3930,3915,11369
20230628,151800,16372248600,3915,3935,3935,3915,2788
20230628,151700,16361316790,3935,3905,3940,3905,12313
20230628,151600,16312989145,3905,3905,3910,3905,2442
20230628,151500,16303452800,3905,3910,3910,3905,5615
20230628,151400,16281513620,3910,3915,3915,3905,896
20230628,151300,16278010930,3905,3910,3915,3905,3852
20230628,151200,16262952840,3910,3930,3930,3910,1951
20230628,151100,16255309185,3920,3930,3930,3920,765
20230628,151000,16252308925,3930,3930,3930,3930,30
20230628,150900,16252191025,3935,3920,3935,3910,9351
20230628,150800,16215465745,3910,3900,3910,3895,4723
20230628,150700,16197042815,3900,3910,3910,3900,2580
20230628,150600,16186975625,3910,3905,3910,3900,11214
20230628,150500,16143235795,3910,3910,3925,3900,6160
20230628,150400,16119102535,3920,3920,3920,3905,3234
20230628,150300,16106447800,3915,3915,3920,3915,5597
20230628,150200,16084517360,3915,3920,3925,3910,2629
20230628,150100,16074226155,3920,3895,3920,3890,11616
20230628,150000,16028921805,3895,3915,3915,3895,12557
20230628,145900,15979903400,3915,3920,3920,3910,10903
20230628,145800,15937227940,3920,3920,3920,3915,3611
20230628,145700,15923079835,3920,3925,3925,3915,7165
20230628,145600,15894996620,3925,3940,3940,3925,11414
20230628,145500,15850156930,3940,3940,3940,3930,2358
20230628,145400,15840878230,3950,3950,3950,3935,5274
20230628,145300,15820092005,3945,3955,3960,3945,6729
20230628,145200,15793504430,3955,3955,3960,3950,2985
20230628,145100,15781700940,3960,3955,3960,3945,2263
20230628,145000,15772765815,3950,3945,3950,3945,2977
20230628,144900,15761018780,3950,3945,3950,3945,846
20230628,144800,15757678775,3945,3945,3945,3940,671
20230628,144700,15755031700,3935,3940,3945,3925,17005
20230628,144600,15688126705,3945,3955,3955,3940,9988
20230628,144500,15648717365,3955,3970,3970,3950,12971
20230628,144400,15597359710,3970,3965,3975,3965,11948
20230628,144300,15549950030,3965,3960,3970,3960,5909
20230628,144200,15526528125,3960,3960,3975,3950,9557
20230628,144100,15488652400,3970,3970,3980,3965,23623
20230628,144000,15394784575,3970,3925,3980,3925,15471
20230628,143900,15333514420,3930,3925,3930,3925,1651
20230628,143800,15327034050,3930,3920,3930,3920,3873
20230628,143700,15311842340,3915,3915,3920,3915,3142
20230628,143600,15299541035,3920,3935,3935,3915,23736
20230628,143500,15206396395,3940,3940,3945,3930,3690
20230628,143400,15191886335,3935,3945,3945,3935,2400
20230628,143300,15182440285,3940,3950,3950,3940,55
20230628,143200,15182223465,3940,3950,3950,3940,2725
20230628,143100,15171464805,3940,3950,3950,3935,34
20230628,143000,15171330670,3940,3940,3950,3940,1327
20230628,142900,15166102270,3950,3950,3950,3935,817
20230628,142800,15162886255,3945,3940,3945,3940,842
20230628,142700,15159567080,3950,3950,3950,3940,2708
20230628,142600,15148896520,3950,3950,3950,3940,1529
20230628,142500,15142861500,3950,3950,3955,3950,301
20230628,142400,15141672045,3955,3955,3955,3950,1317
20230628,142300,15136467840,3950,3960,3960,3950,1775
20230628,142200,15129455950,3950,3955,3960,3950,1596
20230628,142100,15123144585,3960,3955,3960,3950,195
20230628,142000,15122373300,3955,3955,3955,3950,823
20230628,141900,15119121810,3955,3955,3960,3955,1059
20230628,141800,15114933390,3960,3960,3965,3955,2657
20230628,141700,15104408010,3965,3960,3965,3960,957
20230628,141600,15100617685,3960,3955,3960,3955,666
20230628,141500,15097982250,3955,3975,3975,3955,2662
20230628,141400,15087447850,3965,3975,3975,3965,9732
20230628,141300,15048782520,3975,3965,3975,3965,9907
20230628,141200,15009472790,3965,3955,3965,3955,20318
20230628,141100,14929003540,3955,3955,3955,3950,2130
20230628,141000,14920579455,3955,3945,3955,3945,4374
20230628,140900,14903306105,3945,3940,3945,3930,4226
20230628,140800,14886666525,3940,3940,3940,3940,561
20230628,140700,14884456185,3945,3940,3945,3940,2248
20230628,140600,14875594515,3945,3935,3945,3935,3523
20230628,140500,14861714405,3935,3925,3935,3925,3924
20230628,140400,14846293885,3925,3935,3935,3925,6797
20230628,140300,14819597920,3940,3925,3945,3925,4013
20230628,140200,14803824340,3930,3925,3930,3920,2311
20230628,140100,14794757670,3925,3930,3930,3920,8285
20230628,140000,14762279950,3920,3915,3920,3915,13816
20230628,135900,14708179490,3920,3920,3920,3915,3013
20230628,135800,14696369785,3920,3925,3930,3920,4345
20230628,135700,14679333300,3925,3935,3940,3925,4085
20230628,135600,14663297130,3935,3930,3935,3925,1515
20230628,135500,14657344170,3940,3940,3940,3930,476
20230628,135400,14655472740,3930,3940,3945,3930,1384
20230628,135300,14650028295,3930,3930,3940,3930,932
20230628,135200,14646365515,3940,3940,3940,3930,2112
20230628,135100,14638049275,3930,3940,3940,3930,449
20230628,135000,14636280225,3945,3930,3945,3930,56
20230628,134900,14636060040,3930,3945,3950,3930,7501
20230628,134800,14606547600,3950,3945,3950,3945,536
20230628,134700,14604432565,3955,3940,3955,3940,3094
20230628,134600,14592201520,3945,3950,3955,3945,2694
20230628,134500,14581564620,3955,3955,3955,3955,1629
20230628,134400,14575121925,3950,3950,3960,3945,8580
20230628,134300,14541156430,3960,3950,3960,3935,7637
20230628,134200,14510948860,3955,3950,3955,3945,5658
20230628,134100,14488581300,3950,3955,3955,3940,2082
20230628,134000,14480373700,3955,3930,3955,3930,11183
20230628,133900,14436255945,3935,3930,3935,3930,3081
20230628,133800,14424144975,3935,3920,3935,3920,2103
20230628,133700,14415880635,3930,3930,3930,3920,608
20230628,133600,14413492005,3920,3925,3930,3920,1502
20230628,133500,14407602855,3930,3925,3930,3925,130
20230628,133400,14407092105,3925,3935,3935,3920,10847
20230628,133300,14364517135,3930,3930,3935,3925,4214
20230628,133200,14347969225,3930,3930,3935,3930,1288
20230628,133100,14342907295,3935,3935,3935,3930,1061
20230628,133000,14338732960,3945,3945,3945,3930,1578
20230628,132900,14332530255,3945,3945,3945,3930,4639
20230628,132800,14314280265,3945,3940,3945,3940,339
20230628,132700,14312944590,3945,3935,3945,3935,2104
20230628,132600,14304664810,3950,3945,3950,3935,1938
20230628,132500,14297020135,3945,3945,3945,3935,951
20230628,132400,14293270690,3945,3930,3945,3930,2147
20230628,132300,14284824325,3930,3945,3945,3930,16262
20230628,132200,14220881025,3945,3945,3945,3935,2140
20230628,132100,14212452015,3945,3950,3950,3930,1796
20230628,132000,14205382000,3950,3930,3950,3930,1223
20230628,131900,14200563005,3935,3955,3955,3935,552
20230628,131800,14198389625,3955,3945,3960,3930,13918
20230628,131700,14143569605,3955,3950,3955,3945,1790
20230628,131600,14136500540,3950,3960,3960,3945,5151
20230628,131500,14116127635,3965,3955,3965,3955,1101
20230628,131400,14111770755,3955,3950,3955,3950,3432
20230628,131300,14098206060,3950,3945,3950,3945,994
20230628,131200,14094283525,3945,3955,3960,3935,54853
20230628,131100,13877972425,3960,3965,3965,3960,3359
20230628,131000,13864664525,3965,3960,3965,3960,2318
20230628,130900,13855485225,3960,3960,3960,3955,10073
20230628,130800,13815643645,3960,3960,3965,3960,2888
20230628,130700,13804206710,3960,3960,3960,3950,13162
20230628,130600,13752156770,3955,3960,3965,3955,6264
20230628,130500,13727357920,3960,3960,3960,3955,849
20230628,130400,13723998510,3960,3965,3965,3955,13733
20230628,130300,13669609800,3970,3975,3980,3960,20495
20230628,130200,13588184905,3975,3950,3980,3950,28639
20230628,130100,13474563750,3955,3960,3960,3945,16597
20230628,130000,13408977535,3960,3945,3960,3940,28341
20230628,125900,13296940320,3945,3925,3945,3920,7157
20230628,125800,13268763405,3930,3920,3930,3915,3410
20230628,125700,13255393345,3920,3925,3925,3920,204
20230628,125600,13254593230,3925,3930,3935,3925,4882
20230628,125500,13235394770,3935,3925,3935,3920,8876
20230628,125400,13200518355,3925,3925,3930,3920,2855
20230628,125300,13189305565,3925,3925,3940,3925,7456
20230628,125200,13159970170,3925,3920,3930,3920,10842
20230628,125100,13117404720,3920,3910,3920,3910,5565
20230628,125000,13095597140,3910,3915,3915,3910,5687
20230628,124900,13073360680,3910,3910,3910,3905,2517
20230628,124800,13063521460,3905,3910,3910,3905,232
20230628,124700,13062614375,3910,3900,3910,3900,3401
20230628,124600,13049328825,3900,3905,3910,3900,1935
20230628,124500,13041766720,3905,3905,3905,3900,1972
20230628,124400,13034067610,3905,3905,3905,3900,1494
20230628,124300,13028235365,3905,3890,3905,3885,3910
20230628,124200,13012996830,3890,3890,3895,3890,402
20230628,124100,13011432970,3890,3890,3890,3885,233
20230628,124000,13010526800,3900,3890,3900,3885,3356
20230628,123900,12997467400,3885,3885,3885,3880,238
20230628,123800,12996542780,3870,3895,3905,3870,24149
20230628,123700,12902820310,3905,3905,3910,3900,5373
20230628,123600,12881850140,3905,3905,3910,3900,9249
20230628,123500,12845776880,3905,3895,3925,3880,31115
20230628,123400,12724197840,3890,3870,3890,3870,5646
20230628,123300,12702292620,3870,3875,3880,3870,7411
20230628,123200,12673580105,3875,3875,3880,3875,1017
20230628,123100,12669634335,3875,3880,3880,3875,471
20230628,123000,12667806875,3880,3875,3890,3875,543
20230628,122900,12665699980,3875,3875,3875,3875,413
20230628,122800,12664099605,3875,3880,3890,3875,1566
20230628,122700,12658018705,3875,3875,3885,3875,901
20230628,122600,12654525910,3880,3880,3880,3875,609
20230628,122500,12652163290,3880,3875,3885,3875,189
20230628,122400,12651429950,3875,3880,3885,3875,9304
20230628,122300,12615354165,3880,3880,3880,3880,4928
20230628,122200,12596233525,3880,3885,3890,3880,983
20230628,122100,12592414590,3885,3890,3890,3885,834
20230628,122000,12589174000,3885,3895,3895,3885,75
20230628,121900,12588882265,3895,3885,3895,3880,10869
20230628,121800,12546656375,3885,3890,3890,3885,598
20230628,121700,12544330185,3890,3885,3895,3885,957
20230628,121600,12540607405,3885,3890,3895,3885,1516
20230628,121500,12534709845,3890,3895,3895,3890,409
20230628,121400,12533118740,3900,3900,3905,3900,6433
20230628,121300,12508019970,3900,3900,3905,3900,1483
20230628,121200,12502235245,3900,3885,3900,3880,15347
20230628,121100,12442498020,3880,3885,3885,3880,57
20230628,121000,12442276585,3880,3885,3885,3880,2395
20230628,120900,12432983905,3880,3880,3880,3880,651
20230628,120800,12430458025,3880,3880,3880,3875,1648
20230628,120700,12424069685,3870,3880,3880,3870,2529
20230628,120600,12414259175,3865,3875,3880,3860,13355
20230628,120500,12362618785,3875,3860,3880,3860,6890
20230628,120400,12335921015,3860,3870,3875,3860,1429
20230628,120300,12330399145,3870,3875,3875,3870,901
20230628,120200,12326908020,3875,3880,3880,3875,5575
20230628,120100,12305304645,3880,3875,3880,3875,2096
20230628,120000,12297182365,3875,3855,3875,3855,11315
20230628,115900,12253467290,3855,3850,3860,3850,2931
20230628,115800,12242179865,3865,3860,3865,3850,32330
20230628,115700,12117628495,3860,3865,3865,3860,3390
20230628,115600,12104540010,3865,3865,3865,3865,196
20230628,115500,12103782470,3865,3860,3870,3860,3085
20230628,115400,12091864455,3860,3855,3870,3855,2737
20230628,115300,12081303195,3855,3855,3880,3850,51530
20230628,115200,11882583680,3860,3875,3875,3860,22933
20230628,115100,11794001120,3875,3865,3875,3865,4230
20230628,115000,11777611405,3865,3875,3875,3865,16004
20230628,114900,11715731240,3875,3875,3875,3870,3077
20230628,114800,11703812715,3875,3870,3880,3870,3242
20230628,114700,11691257545,3870,3875,3875,3865,5866
20230628,114600,11668553565,3880,3875,3890,3875,6657
20230628,114500,11642732870,3875,3880,3890,3875,1996
20230628,114400,11634990160,3880,3890,3890,3880,944
20230628,114300,11631326860,3890,3895,3895,3880,2823
20230628,114200,11620368885,3895,3890,3895,3885,789
20230628,114100,11617298950,3890,3885,3895,3885,2147
20230628,114000,11608944615,3880,3885,3890,3880,481
20230628,113900,11607075790,3890,3895,3900,3885,9341
20230628,113800,11570738710,3895,3905,3905,3890,3322
20230628,113700,11557801435,3900,3900,3900,3900,812
20230628,113600,11554634635,3900,3905,3905,3900,4342
20230628,113500,11537691060,3905,3905,3905,3900,965
20230628,113400,11533922785,3900,3895,3900,3895,814
20230628,113300,11530748910,3895,3900,3900,3895,809
20230628,113200,11527595310,3895,3895,3900,3895,642
20230628,113100,11525094595,3900,3900,3900,3895,2829
20230628,113000,11514061515,3900,3895,3905,3895,3651
20230628,112900,11499824895,3895,3890,3895,3890,1969
20230628,112800,11492160805,3890,3895,3895,3890,722
20230628,112700,11489351830,3890,3895,3900,3890,1251
20230628,112600,11484477545,3900,3900,3900,3900,2486
20230628,112500,11474782145,3900,3895,3900,3895,498
20230628,112400,11472840550,3895,3890,3895,3880,6349
20230628,112300,11448135710,3890,3880,3895,3880,695
20230628,112200,11445438730,3880,3890,3895,3880,1807
20230628,112100,11438422340,3880,3875,3890,3875,1109
20230628,112000,11434122185,3895,3880,3895,3875,2878
20230628,111900,11422944630,3880,3885,3890,3880,4111
20230628,111800,11406964400,3885,3875,3885,3875,1193
20230628,111700,11402333485,3875,3880,3885,3870,8101
20230628,111600,11370940340,3875,3880,3890,3875,2378
20230628,111500,11361717790,3880,3880,3890,3880,6445
20230628,111400,11336680040,3880,3885,3890,3880,1359
20230628,111300,11331395615,3890,3875,3890,3865,16003
20230628,111200,11269418845,3875,3875,3880,3870,11020
20230628,111100,11226739830,3875,3885,3885,3875,9736
20230628,111000,11188968500,3885,3890,3890,3885,2209
20230628,110900,11180383870,3890,3890,3900,3890,1036
20230628,110800,11176353730,3890,3890,3910,3885,1518
20230628,110700,11170451285,3895,3900,3910,3895,17078
20230628,110600,11103922190,3910,3900,3910,3900,3589
20230628,110500,11089924810,3900,3905,3910,3900,4279
20230628,110400,11073222110,3905,3910,3910,3905,2497
20230628,110300,11063471100,3905,3910,3915,3905,1358
20230628,110200,11058162470,3910,3905,3915,3900,21538
20230628,110100,10974055995,3905,3885,3905,3880,42971
20230628,110000,10806750830,3880,3890,3890,3875,38001
20230628,105900,10659222495,3890,3895,3900,3890,3118
20230628,105800,10647082655,3895,3895,3900,3895,249
20230628,105700,10646112600,3895,3900,3900,3895,3870
20230628,105600,10631038060,3900,3900,3900,3900,1625
20230628,105500,10624700560,3905,3910,3910,3900,1318
20230628,105400,10619551650,3905,3910,3910,3905,2064
20230628,105300,10611484255,3910,3905,3910,3905,2359
20230628,105200,10602271285,3905,3905,3905,3895,5651
20230628,105100,10580232165,3905,3905,3910,3905,2355
20230628,105000,10571026730,3900,3895,3910,3895,2851
20230628,104900,10559900785,3890,3895,3900,3890,11572
20230628,104800,10514833505,3895,3900,3900,3890,377
20230628,104700,10513365745,3900,3895,3900,3885,8556
20230628,104600,10480044710,3895,3895,3900,3890,1816
20230628,104500,10472968980,3890,3890,3910,3885,9054
20230628,104400,10437661815,3885,3890,3900,3885,9285
20230628,104300,10401561465,3890,3900,3905,3890,4394
20230628,104200,10384438415,3900,3905,3905,3900,3001
20230628,104100,10372733495,3905,3905,3905,3900,3847
20230628,104000,10357712460,3905,3905,3910,3900,1152
20230628,103900,10353218750,3905,3910,3915,3885,70991
20230628,103800,10076815585,3910,3910,3910,3905,8923
20230628,103700,10041929155,3910,3895,3910,3895,20065
20230628,103600,9963614920,3900,3910,3910,3895,16671
20230628,103500,9898586010,3915,3905,3925,3890,36770
20230628,103400,9755022965,3905,3905,3910,3900,57822
20230628,103300,9529401805,3905,3915,3920,3905,38553
20230628,103200,9378619330,3915,3920,3920,3915,8504
20230628,103100,9345315230,3920,3925,3930,3915,11493
20230628,103000,9300238275,3925,3915,3930,3915,14673
20230628,102900,9242690215,3915,3920,3920,3910,35930
20230628,102800,9101957000,3920,3925,3930,3920,12636
20230628,102700,9052389720,3925,3935,3940,3925,3765
20230628,102600,9037592060,3935,3935,3935,3930,3995
20230628,102500,9021888885,3930,3925,3940,3925,714
20230628,102400,9019083410,3930,3925,3950,3920,14193
20230628,102300,8963373670,3920,3935,3955,3920,47122
20230628,102200,8777946295,3935,3930,3935,3925,16500
20230628,102100,8713129970,3930,3925,3930,3920,28175
20230628,102000,8602585050,3930,3940,3945,3930,45572
20230628,101900,8423271875,3940,3945,3945,3940,3657
20230628,101800,8408855340,3945,3945,3945,3940,9790
20230628,101700,8370260600,3945,3950,3950,3945,6861
20230628,101600,8343193405,3945,3945,3950,3945,8499
20230628,101500,8309661500,3945,3955,3960,3945,19325
20230628,101400,8233296825,3955,3960,3960,3955,1265
20230628,101300,8228290165,3955,3955,3960,3950,4668
20230628,101200,8209829235,3955,3955,3955,3950,5294
20230628,101100,8188897260,3955,3960,3965,3950,8875
20230628,101000,8153783990,3960,3970,3975,3960,4099
20230628,100900,8137530725,3970,3975,3980,3965,11408
20230628,100800,8092193010,3975,3970,3980,3970,4880
20230628,100700,8072801105,3970,3965,3975,3960,3296
20230628,100600,8059732040,3965,3960,3970,3955,4292
20230628,100500,8042715690,3960,3960,3965,3950,2256
20230628,100400,8033793795,3960,3955,3960,3950,3599
20230628,100300,8019559675,3950,3955,3955,3935,37161
20230628,100200,7873026960,3955,3950,3970,3945,27946
20230628,100100,7762316935,3950,3955,3955,3945,13720
20230628,100000,7708155605,3955,3960,3960,3950,11615
20230628,095900,7662257035,3960,3965,3965,3960,604
20230628,095800,7659864565,3965,3955,3965,3955,4048
20230628,095700,7643838400,3955,3960,3960,3950,1345
20230628,095600,7638517665,3955,3950,3960,3940,21313
20230628,095500,7554425135,3950,3950,3955,3940,26858
20230628,095400,7448352475,3945,3960,3965,3945,42447
20230628,095300,7280504320,3960,3965,3965,3960,7670
20230628,095200,7250110390,3960,3965,3965,3955,7685
20230628,095100,7219682840,3965,3960,3970,3955,5548
20230628,095000,7197716485,3955,3960,3970,3955,6486
20230628,094900,7172032945,3960,3965,3980,3960,12333
20230628,094800,7123089135,3970,3980,3980,3965,4726
20230628,094700,7104335760,3980,3980,3980,3970,3702
20230628,094600,7089616955,3980,3980,3985,3970,11044
20230628,094500,7045677485,3975,3970,3980,3970,6743
20230628,094400,7018872830,3970,3965,3980,3960,3056
20230628,094300,7006736310,3960,3990,3990,3955,20385
20230628,094200,6925950325,3990,3975,3990,3965,11548
20230628,094100,6879944445,3955,3955,3970,3950,6876
20230628,094000,6852702910,3950,3945,3965,3940,9512
20230628,093900,6815176815,3940,3975,3980,3940,29845
20230628,093800,6697169975,3975,3990,3995,3970,5797
20230628,093700,6674114855,3990,3990,4000,3990,15102
20230628,093600,6613750610,3995,3995,3995,3980,4851
20230628,093500,6594394500,3990,3995,4000,3985,15289
20230628,093400,6533396595,3990,3995,4000,3990,6040
20230628,093300,6509272960,3990,4000,4000,3980,14193
20230628,093200,6452595825,3995,3975,3995,3965,21845
20230628,093100,6365623120,3965,3975,3995,3965,41935
20230628,093000,6198589160,3980,3965,3980,3910,59437
20230628,092900,5964697060,3980,3965,3995,3950,77275
20230628,092800,5658695150,3965,3970,3995,3960,68284
20230628,092700,5387544465,3970,3975,3975,3965,13518
20230628,092600,5333848885,3975,4000,4010,3970,26155
20230628,092500,5229493175,4000,4015,4015,4000,9603
20230628,092400,5191044620,4015,4025,4030,4015,12142
20230628,092300,5142251900,4030,4035,4040,4030,6791
20230628,092200,5114857640,4030,4055,4070,4030,13956
20230628,092100,5058360325,4055,4070,4070,4050,13509
20230628,092000,5003475115,4070,4065,4085,4050,34261
20230628,091900,4863946280,4070,4030,4075,4025,61398
20230628,091800,4614890430,4030,4020,4040,4015,22902
20230628,091700,4522632190,4020,4010,4025,4005,9522
20230628,091600,4484390530,4005,4000,4010,3995,27025
20230628,091500,4376204255,3990,3980,4010,3960,53240
20230628,091400,4163802435,3980,4000,4010,3960,43093
20230628,091300,3992280050,4000,3995,4020,3965,62380
20230628,091200,3743459880,3995,4060,4060,3980,80326
20230628,091100,3420824620,4055,4040,4065,4040,14018
20230628,091000,3364062035,4045,4090,4090,4040,81024
20230628,090900,3035151740,4090,4080,4090,4070,17828
20230628,090800,2962402240,4080,4080,4080,4065,21346
20230628,090700,2875437815,4075,4090,4100,4065,30401
20230628,090600,2751418675,4090,4040,4095,4040,56171
20230628,090500,2522916800,4045,4045,4065,4040,32494
20230628,090400,2391434250,4045,4100,4110,4035,97892
20230628,090300,1993167345,4100,4085,4115,4060,88232
20230628,090200,1632413720,4080,4050,4095,4050,70192
20230628,090100,1346652745,4045,4055,4075,4035,64296
20230628,090000,1086317105,4050,4085,4100,4040,266407