KissMeData/200880/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,201000,16990835970,19080,19080,19080,19080,29591
20230628,200900,16990835970,19080,19080,19080,19080,0
20230628,200800,16990835970,19080,19080,19080,19080,0
20230628,200700,16990835970,19080,19080,19080,19080,0
20230628,200600,16990835970,19080,19080,19080,19080,0
20230628,200500,16990835970,19080,19080,19080,19080,0
20230628,200400,16990835970,19080,19080,19080,19080,0
20230628,200300,16990835970,19080,19080,19080,19080,0
20230628,200200,16990835970,19080,19080,19080,19080,0
20230628,200100,16990835970,19080,19080,19080,19080,0
20230628,200000,16990835970,19080,19080,19080,19080,0
20230628,195900,16990835970,19080,19080,19080,19080,0
20230628,195800,16990835970,19080,19080,19080,19080,0
20230628,195700,16990835970,19080,19080,19080,19080,0
20230628,195600,16990835970,19080,19080,19080,19080,0
20230628,195500,16990835970,19080,19080,19080,19080,0
20230628,195400,16990835970,19080,19080,19080,19080,0
20230628,195300,16990835970,19080,19080,19080,19080,0
20230628,195200,16990835970,19080,19080,19080,19080,0
20230628,195100,16990835970,19080,19080,19080,19080,0
20230628,195000,16990835970,19080,19080,19080,19080,0
20230628,194900,16990835970,19080,19080,19080,19080,0
20230628,194800,16990835970,19080,19080,19080,19080,0
20230628,194700,16990835970,19080,19080,19080,19080,0
20230628,194600,16990835970,19080,19080,19080,19080,0
20230628,194500,16990835970,19080,19080,19080,19080,0
20230628,194400,16990835970,19080,19080,19080,19080,0
20230628,194300,16990835970,19080,19080,19080,19080,0
20230628,194200,16990835970,19080,19080,19080,19080,0
20230628,194100,16990835970,19080,19080,19080,19080,0
20230628,194000,16990835970,19080,19080,19080,19080,29591
20230628,193900,16990835970,19080,19080,19080,19080,0
20230628,193800,16990835970,19080,19080,19080,19080,0
20230628,193700,16990835970,19080,19080,19080,19080,0
20230628,193600,16990835970,19080,19080,19080,19080,0
20230628,193500,16990835970,19080,19080,19080,19080,0
20230628,193400,16990835970,19080,19080,19080,19080,0
20230628,193300,16990835970,19080,19080,19080,19080,0
20230628,193200,16990835970,19080,19080,19080,19080,0
20230628,193100,16990835970,19080,19080,19080,19080,0
20230628,193000,16990835970,19080,19080,19080,19080,0
20230628,192900,16990835970,19080,19080,19080,19080,0
20230628,192800,16990835970,19080,19080,19080,19080,0
20230628,192700,16990835970,19080,19080,19080,19080,0
20230628,192600,16990835970,19080,19080,19080,19080,0
20230628,192500,16990835970,19080,19080,19080,19080,0
20230628,192400,16990835970,19080,19080,19080,19080,0
20230628,192300,16990835970,19080,19080,19080,19080,0
20230628,192200,16990835970,19080,19080,19080,19080,0
20230628,192100,16990835970,19080,19080,19080,19080,0
20230628,192000,16990835970,19080,19080,19080,19080,0
20230628,191900,16990835970,19080,19080,19080,19080,0
20230628,191800,16990835970,19080,19080,19080,19080,0
20230628,191700,16990835970,19080,19080,19080,19080,0
20230628,191600,16990835970,19080,19080,19080,19080,0
20230628,191500,16990835970,19080,19080,19080,19080,0
20230628,191400,16990835970,19080,19080,19080,19080,0
20230628,191300,16990835970,19080,19080,19080,19080,0
20230628,191200,16990835970,19080,19080,19080,19080,0
20230628,191100,16990835970,19080,19080,19080,19080,0
20230628,191000,16990835970,19080,19080,19080,19080,29591
20230628,190900,16990835970,19080,19080,19080,19080,0
20230628,190800,16990835970,19080,19080,19080,19080,0
20230628,190700,16990835970,19080,19080,19080,19080,0
20230628,190600,16990835970,19080,19080,19080,19080,0
20230628,190500,16990835970,19080,19080,19080,19080,0
20230628,190400,16990835970,19080,19080,19080,19080,0
20230628,190300,16990835970,19080,19080,19080,19080,0
20230628,190200,16990835970,19080,19080,19080,19080,0
20230628,190100,16990835970,19080,19080,19080,19080,0
20230628,190000,16990835970,19080,19080,19080,19080,0
20230628,185900,16990835970,19080,19080,19080,19080,0
20230628,185800,16990835970,19080,19080,19080,19080,0
20230628,185700,16990835970,19080,19080,19080,19080,0
20230628,185600,16990835970,19080,19080,19080,19080,0
20230628,185500,16990835970,19080,19080,19080,19080,0
20230628,185400,16990835970,19080,19080,19080,19080,0
20230628,185300,16990835970,19080,19080,19080,19080,0
20230628,185200,16990835970,19080,19080,19080,19080,0
20230628,185100,16990835970,19080,19080,19080,19080,0
20230628,185000,16990835970,19080,19080,19080,19080,0
20230628,184900,16990835970,19080,19080,19080,19080,0
20230628,184800,16990835970,19080,19080,19080,19080,0
20230628,184700,16990835970,19080,19080,19080,19080,0
20230628,184600,16990835970,19080,19080,19080,19080,0
20230628,184500,16990835970,19080,19080,19080,19080,0
20230628,184400,16990835970,19080,19080,19080,19080,0
20230628,184300,16990835970,19080,19080,19080,19080,0
20230628,184200,16990835970,19080,19080,19080,19080,0
20230628,184100,16990835970,19080,19080,19080,19080,0
20230628,184000,16990835970,19080,19080,19080,19080,29591
20230628,183900,16990835970,19080,19080,19080,19080,0
20230628,183800,16990835970,19080,19080,19080,19080,0
20230628,183700,16990835970,19080,19080,19080,19080,0
20230628,183600,16990835970,19080,19080,19080,19080,0
20230628,183500,16990835970,19080,19080,19080,19080,0
20230628,183400,16990835970,19080,19080,19080,19080,0
20230628,183300,16990835970,19080,19080,19080,19080,0
20230628,183200,16990835970,19080,19080,19080,19080,0
20230628,183100,16990835970,19080,19080,19080,19080,0
20230628,183000,16990835970,19080,19080,19080,19080,0
20230628,182900,16990835970,19080,19080,19080,19080,0
20230628,182800,16990835970,19080,19080,19080,19080,0
20230628,182700,16990835970,19080,19080,19080,19080,0
20230628,182600,16990835970,19080,19080,19080,19080,0
20230628,182500,16990835970,19080,19080,19080,19080,0
20230628,182400,16990835970,19080,19080,19080,19080,0
20230628,182300,16990835970,19080,19080,19080,19080,0
20230628,182200,16990835970,19080,19080,19080,19080,0
20230628,182100,16990835970,19080,19080,19080,19080,0
20230628,182000,16990835970,19080,19080,19080,19080,0
20230628,181900,16990835970,19080,19080,19080,19080,0
20230628,181800,16990835970,19080,19080,19080,19080,0
20230628,181700,16990835970,19080,19080,19080,19080,0
20230628,181600,16990835970,19080,19080,19080,19080,0
20230628,181500,16990835970,19080,19080,19080,19080,0
20230628,181400,16990835970,19080,19080,19080,19080,0
20230628,181300,16990835970,19080,19080,19080,19080,0
20230628,181200,16990835970,19080,19080,19080,19080,0
20230628,181100,16990835970,19080,19080,19080,19080,0
20230628,181000,16990835970,19080,19080,19080,19080,29591
20230628,180900,16990835970,19080,19080,19080,19080,0
20230628,180800,16990835970,19080,19080,19080,19080,0
20230628,180700,16990835970,19080,19080,19080,19080,0
20230628,180600,16990835970,19080,19080,19080,19080,0
20230628,180500,16990835970,19080,19080,19080,19080,0
20230628,180400,16990835970,19080,19080,19080,19080,0
20230628,180300,16990835970,19080,19080,19080,19080,0
20230628,180200,16990835970,19080,19080,19080,19080,0
20230628,180100,16990835970,19080,19080,19080,19080,0
20230628,180000,16990835970,19080,19080,19080,19080,0
20230628,175900,16990835970,19080,19080,19080,19080,0
20230628,175800,16990835970,19080,19080,19080,19080,0
20230628,175700,16990835970,19080,19080,19080,19080,0
20230628,175600,16990835970,19080,19080,19080,19080,0
20230628,175500,16990835970,19080,19080,19080,19080,0
20230628,175400,16990835970,19080,19080,19080,19080,0
20230628,175300,16990835970,19080,19080,19080,19080,0
20230628,175200,16990835970,19080,19080,19080,19080,0
20230628,175100,16990835970,19080,19080,19080,19080,0
20230628,175000,16990835970,19080,19080,19080,19080,0
20230628,174900,16990835970,19080,19080,19080,19080,0
20230628,174800,16990835970,19080,19080,19080,19080,0
20230628,174700,16990835970,19080,19080,19080,19080,0
20230628,174600,16990835970,19080,19080,19080,19080,0
20230628,174500,16990835970,19080,19080,19080,19080,0
20230628,174400,16990835970,19080,19080,19080,19080,0
20230628,174300,16990835970,19080,19080,19080,19080,0
20230628,174200,16990835970,19080,19080,19080,19080,0
20230628,174100,16990835970,19080,19080,19080,19080,0
20230628,174000,16990835970,19080,19080,19080,19080,29591
20230628,173900,16990835970,19080,19080,19080,19080,0
20230628,173800,16990835970,19080,19080,19080,19080,0
20230628,173700,16990835970,19080,19080,19080,19080,0
20230628,173600,16990835970,19080,19080,19080,19080,0
20230628,173500,16990835970,19080,19080,19080,19080,0
20230628,173400,16990835970,19080,19080,19080,19080,0
20230628,173300,16990835970,19080,19080,19080,19080,0
20230628,173200,16990835970,19080,19080,19080,19080,0
20230628,173100,16990835970,19080,19080,19080,19080,0
20230628,173000,16990835970,19080,19080,19080,19080,0
20230628,172900,16990835970,19080,19080,19080,19080,0
20230628,172800,16990835970,19080,19080,19080,19080,0
20230628,172700,16990835970,19080,19080,19080,19080,0
20230628,172600,16990835970,19080,19080,19080,19080,0
20230628,172500,16990835970,19080,19080,19080,19080,0
20230628,172400,16990835970,19080,19080,19080,19080,0
20230628,172300,16990835970,19080,19080,19080,19080,0
20230628,172200,16990835970,19080,19080,19080,19080,0
20230628,172100,16990835970,19080,19080,19080,19080,0
20230628,172000,16990835970,19080,19080,19080,19080,0
20230628,171900,16990835970,19080,19080,19080,19080,0
20230628,171800,16990835970,19080,19080,19080,19080,0
20230628,171700,16990835970,19080,19080,19080,19080,0
20230628,171600,16990835970,19080,19080,19080,19080,0
20230628,171500,16990835970,19080,19080,19080,19080,0
20230628,171400,16990835970,19080,19080,19080,19080,0
20230628,171300,16990835970,19080,19080,19080,19080,0
20230628,171200,16990835970,19080,19080,19080,19080,0
20230628,171100,16990835970,19080,19080,19080,19080,0
20230628,171000,16990835970,19080,19080,19080,19080,29591
20230628,170900,16990835970,19080,19080,19080,19080,0
20230628,170800,16990835970,19080,19080,19080,19080,0
20230628,170700,16990835970,19080,19080,19080,19080,0
20230628,170600,16990835970,19080,19080,19080,19080,0
20230628,170500,16990835970,19080,19080,19080,19080,0
20230628,170400,16990835970,19080,19080,19080,19080,0
20230628,170300,16990835970,19080,19080,19080,19080,0
20230628,170200,16990835970,19080,19080,19080,19080,0
20230628,170100,16990835970,19080,19080,19080,19080,0
20230628,170000,16990835970,19080,19080,19080,19080,0
20230628,165900,16990835970,19080,19080,19080,19080,0
20230628,165800,16990835970,19080,19080,19080,19080,0
20230628,165700,16990835970,19080,19080,19080,19080,0
20230628,165600,16990835970,19080,19080,19080,19080,0
20230628,165500,16990835970,19080,19080,19080,19080,0
20230628,165400,16990835970,19080,19080,19080,19080,0
20230628,165300,16990835970,19080,19080,19080,19080,0
20230628,165200,16990835970,19080,19080,19080,19080,0
20230628,165100,16990835970,19080,19080,19080,19080,0
20230628,165000,16990835970,19080,19080,19080,19080,0
20230628,164900,16990835970,19080,19080,19080,19080,0
20230628,164800,16990835970,19080,19080,19080,19080,0
20230628,164700,16990835970,19080,19080,19080,19080,0
20230628,164600,16990835970,19080,19080,19080,19080,0
20230628,164500,16990835970,19080,19080,19080,19080,0
20230628,164400,16990835970,19080,19080,19080,19080,0
20230628,164300,16990835970,19080,19080,19080,19080,0
20230628,164200,16990835970,19080,19080,19080,19080,0
20230628,164100,16990835970,19080,19080,19080,19080,0
20230628,164000,16990835970,19080,19080,19080,19080,29591
20230628,163900,16990835970,19080,19080,19080,19080,0
20230628,163800,16990835970,19080,19080,19080,19080,0
20230628,163700,16990835970,19080,19080,19080,19080,0
20230628,163600,16990835970,19080,19080,19080,19080,0
20230628,163500,16990835970,19080,19080,19080,19080,0
20230628,163400,16990835970,19080,19080,19080,19080,0
20230628,163300,16990835970,19080,19080,19080,19080,0
20230628,163200,16990835970,19080,19080,19080,19080,0
20230628,163100,16990835970,19080,19080,19080,19080,0
20230628,163000,16990835970,19080,19080,19080,19080,0
20230628,162900,16990835970,19080,19080,19080,19080,0
20230628,162800,16990835970,19080,19080,19080,19080,0
20230628,162700,16990835970,19080,19080,19080,19080,0
20230628,162600,16990835970,19080,19080,19080,19080,0
20230628,162500,16990835970,19080,19080,19080,19080,0
20230628,162400,16990835970,19080,19080,19080,19080,0
20230628,162300,16990835970,19080,19080,19080,19080,0
20230628,162200,16990835970,19080,19080,19080,19080,0
20230628,162100,16990835970,19080,19080,19080,19080,0
20230628,162000,16990835970,19080,19080,19080,19080,0
20230628,161900,16990835970,19080,19080,19080,19080,0
20230628,161800,16990835970,19080,19080,19080,19080,0
20230628,161700,16990835970,19080,19080,19080,19080,0
20230628,161600,16990835970,19080,19080,19080,19080,0
20230628,161500,16990835970,19080,19080,19080,19080,0
20230628,161400,16990835970,19080,19080,19080,19080,0
20230628,161300,16990835970,19080,19080,19080,19080,0
20230628,161200,16990835970,19080,19080,19080,19080,0
20230628,161100,16990835970,19080,19080,19080,19080,0
20230628,161000,16990835970,19080,19080,19080,19080,29591
20230628,160900,16990835970,19080,19080,19080,19080,0
20230628,160800,16990835970,19080,19080,19080,19080,0
20230628,160700,16990835970,19080,19080,19080,19080,0
20230628,160600,16990835970,19080,19080,19080,19080,0
20230628,160500,16990835970,19080,19080,19080,19080,0
20230628,160400,16990835970,19080,19080,19080,19080,0
20230628,160300,16990835970,19080,19080,19080,19080,0
20230628,160200,16990835970,19080,19080,19080,19080,0
20230628,160100,16990835970,19080,19080,19080,19080,0
20230628,160000,16990835970,19080,19080,19080,19080,0
20230628,155900,16990835970,19080,19080,19080,19080,0
20230628,155800,16990835970,19080,19080,19080,19080,0
20230628,155700,16990835970,19080,19080,19080,19080,0
20230628,155600,16990835970,19080,19080,19080,19080,0
20230628,155500,16990835970,19080,19080,19080,19080,0
20230628,155400,16990835970,19080,19080,19080,19080,0
20230628,155300,16990835970,19080,19080,19080,19080,0
20230628,155200,16990835970,19080,19080,19080,19080,0
20230628,155100,16990835970,19080,19080,19080,19080,0
20230628,155000,16990835970,19080,19080,19080,19080,0
20230628,154900,16990835970,19080,19080,19080,19080,0
20230628,154800,16990835970,19080,19080,19080,19080,0
20230628,154700,16990835970,19080,19080,19080,19080,0
20230628,154600,16990835970,19080,19080,19080,19080,0
20230628,154500,16990835970,19080,19080,19080,19080,0
20230628,154400,16990835970,19080,19080,19080,19080,0
20230628,154300,16990835970,19080,19080,19080,19080,0
20230628,154200,16990835970,19080,19080,19080,19080,0
20230628,154100,16990835970,19080,19080,19080,19080,0
20230628,154000,16990835970,19080,19080,19080,19080,29591
20230628,153900,16990835970,19080,19080,19080,19080,0
20230628,153800,16990835970,19080,19080,19080,19080,0
20230628,153700,16990835970,19080,19080,19080,19080,0
20230628,153600,16990835970,19080,19080,19080,19080,0
20230628,153500,16990835970,19080,19080,19080,19080,0
20230628,153400,16990835970,19080,19080,19080,19080,0
20230628,153300,16990835970,19080,19080,19080,19080,0
20230628,153200,16990835970,19080,19080,19080,19080,0
20230628,153100,16990835970,19080,19080,19080,19080,0
20230628,153000,16990835970,19080,19080,19080,19080,29591
20230628,152900,16426239690,19000,19000,19000,19000,0
20230628,152800,16426239690,19000,19000,19000,19000,0
20230628,152700,16426239690,19000,19000,19000,19000,0
20230628,152600,16426239690,19000,19000,19000,19000,0
20230628,152500,16426239690,19000,19000,19000,19000,0
20230628,152400,16426239690,19000,19000,19000,19000,0
20230628,152300,16426239690,19000,19000,19000,19000,0
20230628,152200,16426239690,19000,19000,19000,19000,0
20230628,152100,16426239690,19000,19000,19000,19000,0
20230628,152000,16426239690,19000,19000,19000,19000,0
20230628,151900,16426239690,19000,19000,19000,18970,3239
20230628,151800,16364739300,18980,19000,19010,18980,1768
20230628,151700,16331152250,19010,19000,19030,19000,1386
20230628,151600,16304803620,19000,19010,19030,19000,480
20230628,151500,16295676900,19000,18950,19000,18950,419
20230628,151400,16287718090,19050,18930,19050,18930,2853
20230628,151300,16233586730,18930,18990,18990,18910,5693
20230628,151200,16125772580,19000,19020,19030,18990,1641
20230628,151100,16094591520,19020,19030,19060,19020,4565
20230628,151000,16007666980,19030,19050,19050,19030,2502
20230628,150900,15960021150,19040,19060,19060,19020,4144
20230628,150800,15881102130,19060,19100,19100,19060,8923
20230628,150700,15710776690,19100,19030,19100,19030,13119
20230628,150600,15460596480,19030,19020,19050,19010,6337
20230628,150500,15339945390,19020,19000,19020,18990,4766
20230628,150400,15249376830,18990,18990,19000,18990,1746
20230628,150300,15216210940,18990,19000,19010,18950,4324
20230628,150200,15134149960,19000,19000,19010,18960,4008
20230628,150100,15058066320,19000,18950,19000,18950,1308
20230628,150000,15033259880,18950,18960,18960,18940,1644
20230628,145900,15002107780,18950,19010,19010,18940,3394
20230628,145800,14937709100,19010,19010,19020,19000,2234
20230628,145700,14895249840,19010,19000,19020,18990,1562
20230628,145600,14865559760,19000,18980,19000,18970,1997
20230628,145500,14827632030,18980,18990,19000,18970,2774
20230628,145400,14774973020,18990,19020,19020,18990,3112
20230628,145300,14715833420,19020,19010,19040,19000,5422
20230628,145200,14612681030,19020,19040,19080,18970,5170
20230628,145100,14514393120,19040,19030,19050,19010,7448
20230628,145000,14372588180,19030,18980,19030,18970,17300
20230628,144900,14043954180,18980,18950,18980,18950,3236
20230628,144800,13982568870,18960,18950,18970,18950,2966
20230628,144700,13926336540,18950,18960,18970,18930,5833
20230628,144600,13815781410,18960,18960,18980,18950,6174
20230628,144500,13698700870,18960,18900,18970,18900,8556
20230628,144400,13536643250,18910,18810,18910,18800,17549
20230628,144300,13205417900,18810,18810,18830,18800,2650
20230628,144200,13155547270,18820,18800,18830,18800,5262
20230628,144100,13056539140,18800,18780,18800,18770,7831
20230628,144000,12909359060,18770,18780,18790,18760,786
20230628,143900,12894601100,18790,18740,18790,18740,4507
20230628,143800,12810027860,18750,18730,18750,18730,1222
20230628,143700,12787126660,18740,18720,18740,18720,582
20230628,143600,12776222140,18720,18730,18750,18720,737
20230628,143500,12762415850,18730,18740,18740,18730,599
20230628,143400,12751192040,18730,18730,18740,18730,681
20230628,143300,12738434670,18730,18720,18740,18720,574
20230628,143200,12727683870,18720,18720,18730,18710,894
20230628,143100,12710947470,18720,18720,18730,18720,376
20230628,143000,12703906440,18730,18710,18730,18710,89
20230628,142900,12702240270,18720,18710,18730,18710,236
20230628,142800,12697823300,18710,18710,18720,18700,1429
20230628,142700,12671080370,18710,18720,18720,18710,295
20230628,142600,12665559060,18720,18710,18720,18710,284
20230628,142500,12660243610,18710,18700,18720,18700,358
20230628,142400,12653543570,18700,18740,18740,18700,392
20230628,142300,12646201790,18730,18730,18740,18700,3334
20230628,142200,12583753690,18720,18720,18720,18700,201
20230628,142100,12579991210,18720,18720,18740,18720,417
20230628,142000,12572179730,18720,18690,18720,18670,500
20230628,141900,12562836060,18680,18690,18730,18680,1388
20230628,141800,12536897090,18690,18700,18700,18690,286
20230628,141700,12531549360,18690,18730,18730,18690,1666
20230628,141600,12500390790,18700,18700,18750,18700,1745
20230628,141500,12467698820,18700,18690,18710,18680,1356
20230628,141400,12442361620,18690,18710,18710,18690,2066
20230628,141300,12403723790,18710,18710,18720,18710,923
20230628,141200,12386450450,18720,18700,18730,18690,1946
20230628,141100,12350035670,18690,18750,18750,18680,3709
20230628,141000,12280658790,18720,18770,18780,18720,6383
20230628,140900,12160927210,18770,18510,18770,18510,8491
20230628,140800,12002260300,18510,18530,18550,18510,895
20230628,140700,11985677970,18530,18540,18550,18530,625
20230628,140600,11974091590,18540,18550,18560,18540,402
20230628,140500,11966634670,18570,18590,18590,18540,1950
20230628,140400,11930437650,18590,18560,18590,18560,150
20230628,140300,11927651810,18560,18570,18600,18550,1632
20230628,140200,11897361180,18570,18570,18620,18570,327
20230628,140100,11891281860,18640,18590,18640,18570,437
20230628,140000,11883153690,18590,18620,18640,18590,1756
20230628,135900,11850481910,18620,18630,18640,18620,114
20230628,135800,11848358310,18630,18620,18630,18620,192
20230628,135700,11844782110,18630,18620,18630,18620,402
20230628,135600,11837293230,18620,18610,18620,18610,333
20230628,135500,11831093940,18610,18610,18620,18610,387
20230628,135400,11823889660,18610,18610,18620,18600,268
20230628,135300,11818902180,18610,18630,18640,18610,528
20230628,135200,11809066090,18600,18610,18610,18600,396
20230628,135100,11801696670,18610,18660,18660,18610,1877
20230628,135000,11766723350,18650,18660,18660,18650,1210
20230628,134900,11744149800,18670,18660,18680,18650,753
20230628,134800,11730096270,18670,18670,18670,18660,637
20230628,134700,11718203490,18670,18660,18670,18660,551
20230628,134600,11707921110,18660,18620,18660,18620,1337
20230628,134500,11683003530,18620,18620,18620,18610,750
20230628,134400,11669040080,18620,18620,18620,18610,701
20230628,134300,11655989980,18620,18610,18620,18610,356
20230628,134200,11649362910,18610,18600,18610,18600,785
20230628,134100,11634760510,18600,18610,18610,18590,230
20230628,134000,11630482970,18620,18600,18620,18600,272
20230628,133900,11625420410,18610,18600,18610,18600,218
20230628,133800,11621365500,18580,18570,18580,18570,217
20230628,133700,11617334250,18570,18600,18600,18570,395
20230628,133600,11609998430,18570,18580,18600,18570,496
20230628,133500,11600779080,18580,18570,18580,18560,373
20230628,133400,11593852500,18570,18580,18580,18570,506
20230628,133300,11584452450,18570,18580,18580,18570,2256
20230628,133200,11542556620,18590,18600,18600,18590,251
20230628,133100,11537889880,18590,18590,18600,18580,392
20230628,133000,11530601500,18590,18590,18600,18590,129
20230628,132900,11528202690,18590,18590,18590,18590,90
20230628,132800,11526529590,18590,18590,18590,18590,43
20230628,132700,11525730220,18590,18590,18600,18590,24
20230628,132600,11525284050,18600,18610,18610,18600,1006
20230628,132500,11506569370,18610,18620,18620,18610,346
20230628,132400,11500130200,18610,18600,18640,18600,545
20230628,132300,11489979520,18600,18570,18600,18560,399
20230628,132200,11482564070,18570,18560,18570,18560,1025
20230628,132100,11463536340,18560,18570,18570,18560,101
20230628,132000,11461661480,18560,18560,18570,18550,1168
20230628,131900,11439981440,18560,18610,18610,18560,3474
20230628,131800,11375415060,18610,18630,18640,18610,2096
20230628,131700,11336377500,18640,18640,18640,18600,3045
20230628,131600,11279651550,18640,18630,18660,18630,332
20230628,131500,11273461270,18640,18640,18660,18630,511
20230628,131400,11263935340,18660,18660,18660,18660,12
20230628,131300,11263711420,18690,18640,18700,18620,2652
20230628,131200,11214236590,18650,18650,18650,18650,906
20230628,131100,11197339690,18660,18660,18660,18660,132
20230628,131000,11194876570,18660,18680,18680,18650,776
20230628,130900,11180393480,18680,18700,18700,18680,507
20230628,130800,11170920050,18700,18690,18700,18690,1374
20230628,130700,11145230370,18700,18690,18710,18690,733
20230628,130600,11131525770,18690,18680,18690,18670,111
20230628,130500,11129452340,18670,18650,18670,18650,582
20230628,130400,11118592520,18650,18650,18650,18650,351
20230628,130300,11112046370,18650,18620,18650,18620,442
20230628,130200,11103810130,18620,18630,18630,18620,286
20230628,130100,11098484300,18620,18610,18620,18600,452
20230628,130000,11090074720,18610,18630,18630,18600,871
20230628,125900,11073865560,18630,18620,18640,18610,106
20230628,125800,11071891950,18640,18630,18650,18620,126
20230628,125700,11069544540,18620,18620,18620,18610,891
20230628,125600,11052960090,18620,18620,18620,18620,216
20230628,125500,11048938170,18620,18640,18640,18620,707
20230628,125400,11035769490,18640,18670,18670,18640,441
20230628,125300,11027546380,18670,18670,18670,18670,99
20230628,125200,11025698050,18670,18720,18720,18670,2441
20230628,125100,10980092300,18720,18720,18720,18710,66
20230628,125000,10978857310,18720,18680,18720,18680,1446
20230628,124900,10951809440,18690,18680,18690,18680,169
20230628,124800,10948652320,18680,18710,18710,18680,909
20230628,124700,10931664710,18710,18720,18720,18710,763
20230628,124600,10917382380,18730,18730,18740,18730,761
20230628,124500,10903124650,18730,18720,18730,18720,757
20230628,124400,10888950610,18720,18700,18720,18700,478
20230628,124300,10880010340,18690,18680,18690,18680,300
20230628,124200,10874403800,18680,18680,18680,18650,103
20230628,124100,10872481870,18680,18660,18680,18660,275
20230628,124000,10867346810,18680,18680,18680,18680,51
20230628,123900,10866394130,18680,18640,18680,18640,203
20230628,123800,10862605600,18660,18650,18660,18630,573
20230628,123700,10851922610,18650,18650,18650,18650,100
20230628,123600,10850057610,18650,18670,18680,18650,269
20230628,123500,10845039220,18670,18650,18670,18650,383
20230628,123400,10837894070,18650,18690,18690,18650,2596
20230628,123300,10789430750,18700,18700,18700,18700,484
20230628,123200,10780379950,18700,18700,18700,18670,1514
20230628,123100,10752091020,18700,18680,18700,18680,1292
20230628,123000,10727956430,18710,18710,18710,18710,16
20230628,122900,10727657070,18710,18710,18710,18700,1108
20230628,122800,10706933990,18710,18700,18710,18700,1451
20230628,122700,10679800240,18700,18690,18700,18690,1194
20230628,122600,10657472480,18690,18690,18690,18690,67
20230628,122500,10656220250,18690,18680,18690,18680,418
20230628,122400,10648411640,18680,18690,18690,18680,111
20230628,122300,10646337250,18690,18690,18690,18680,314
20230628,122200,10640468750,18690,18670,18690,18670,434
20230628,122100,10632360240,18670,18670,18670,18670,372
20230628,122000,10625415000,18670,18670,18670,18670,1597
20230628,121900,10595599010,18670,18660,18670,18660,1000
20230628,121800,10576930170,18670,18660,18670,18660,930
20230628,121700,10559574920,18660,18670,18670,18660,592
20230628,121600,10548528080,18660,18680,18680,18660,1795
20230628,121500,10515003400,18700,18700,18710,18700,405
20230628,121400,10507429810,18700,18700,18730,18700,834
20230628,121300,10491832930,18700,18760,18760,18680,1354
20230628,121200,10466500050,18770,18760,18780,18720,4320
20230628,121100,10385520440,18760,18780,18790,18760,2526
20230628,121000,10338081910,18790,18790,18790,18780,1061
20230628,120900,10318146320,18790,18760,18790,18760,1715
20230628,120800,10285948650,18750,18760,18790,18750,751
20230628,120700,10271857880,18760,18790,18800,18760,11578
20230628,120600,10054355080,18790,18750,18790,18750,3489
20230628,120500,9988885400,18740,18720,18750,18720,2171
20230628,120400,9948214040,18730,18720,18730,18710,1824
20230628,120300,9914067960,18720,18680,18720,18670,11445
20230628,120200,9700183910,18680,18680,18680,18670,824
20230628,120100,9684792140,18680,18670,18680,18670,632
20230628,120000,9672990960,18670,18670,18670,18670,201
20230628,115900,9669238290,18670,18680,18680,18670,1118
20230628,115800,9648365130,18680,18660,18680,18660,1780
20230628,115700,9615138820,18650,18660,18660,18650,1174
20230628,115600,9593237040,18650,18640,18660,18640,1452
20230628,115500,9566161400,18630,18620,18640,18620,895
20230628,115400,9549489860,18620,18610,18620,18610,289
20230628,115300,9544109040,18610,18610,18610,18610,253
20230628,115200,9539400710,18610,18620,18620,18600,1393
20230628,115100,9513479180,18620,18630,18630,18610,422
20230628,115000,9505623280,18610,18610,18630,18610,512
20230628,114900,9496091060,18610,18610,18620,18610,664
20230628,114800,9483733580,18610,18600,18610,18600,692
20230628,114700,9470855790,18590,18600,18600,18590,133
20230628,114600,9468382990,18590,18610,18610,18590,94
20230628,114500,9466633850,18610,18610,18610,18600,657
20230628,114400,9454407130,18610,18590,18610,18590,1854
20230628,114300,9419925750,18600,18550,18600,18550,700
20230628,114200,9406921820,18550,18580,18600,18550,1119
20230628,114100,9386153320,18590,18600,18600,18590,832
20230628,114000,9370684900,18610,18590,18610,18590,752
20230628,113900,9356697890,18600,18590,18600,18570,1155
20230628,113800,9335236870,18590,18590,18590,18580,734
20230628,113700,9321592020,18590,18570,18590,18570,553
20230628,113600,9311318800,18560,18550,18560,18550,64
20230628,113500,9310131050,18550,18550,18560,18540,1490
20230628,113400,9282491320,18550,18530,18550,18530,333
20230628,113300,9276317400,18530,18520,18530,18510,190
20230628,113200,9272798040,18520,18510,18520,18510,280
20230628,113100,9267613440,18520,18510,18520,18510,250
20230628,113000,9262985440,18510,18520,18520,18510,202
20230628,112900,9259244420,18510,18530,18530,18510,1493
20230628,112800,9231597480,18530,18530,18530,18520,416
20230628,112700,9223889210,18530,18520,18530,18520,175
20230628,112600,9220647120,18510,18510,18510,18510,628
20230628,112500,9209022840,18510,18540,18540,18510,4561
20230628,112400,9124538980,18540,18540,18540,18540,383
20230628,112300,9117438160,18540,18560,18560,18540,320
20230628,112200,9111500410,18560,18560,18560,18550,478
20230628,112100,9102629230,18570,18580,18580,18570,1000
20230628,112000,9084053910,18570,18570,18590,18570,708
20230628,111900,9070904690,18570,18580,18590,18570,1372
20230628,111800,9045403290,18580,18570,18580,18550,1097
20230628,111700,9025028410,18570,18550,18570,18540,1412
20230628,111600,8998822240,18550,18540,18550,18510,1755
20230628,111500,8966285630,18510,18540,18540,18510,1646
20230628,111400,8935791780,18550,18530,18550,18530,192
20230628,111300,8932232320,18530,18550,18560,18520,1212
20230628,111200,8909761350,18540,18540,18560,18540,2838
20230628,111100,8857123890,18540,18530,18540,18520,1490
20230628,111000,8829506620,18530,18520,18530,18520,744
20230628,110900,8815725040,18520,18520,18520,18500,1589
20230628,110800,8786301500,18510,18490,18530,18490,1173
20230628,110700,8764594010,18490,18480,18500,18470,1488
20230628,110600,8737094450,18470,18460,18480,18440,2246
20230628,110500,8695623330,18450,18450,18460,18450,798
20230628,110400,8680894730,18460,18470,18470,18450,775
20230628,110300,8666587850,18470,18480,18480,18450,4050
20230628,110200,8591834630,18480,18480,18480,18470,892
20230628,110100,8575354310,18480,18500,18560,18470,817
20230628,110000,8560244390,18500,18510,18510,18500,3227
20230628,105900,8500525580,18510,18600,18600,18510,3864
20230628,105800,8428833550,18600,18620,18630,18570,7631
20230628,105700,8286957090,18630,18650,18650,18630,281
20230628,105600,8281720060,18660,18590,18660,18590,255
20230628,105500,8276975280,18590,18670,18690,18590,8271
20230628,105400,8122800140,18690,18670,18690,18660,2484
20230628,105300,8076390790,18670,18670,18690,18670,1202
20230628,105200,8053944900,18690,18710,18730,18650,11081
20230628,105100,7846620540,18720,18660,18720,18640,8762
20230628,105000,7682862380,18660,18670,18670,18660,660
20230628,104900,7670543570,18670,18630,18670,18600,2889
20230628,104800,7616688400,18620,18630,18630,18610,395
20230628,104700,7609332110,18620,18620,18630,18620,713
20230628,104600,7596055830,18620,18610,18620,18600,1300
20230628,104500,7571857990,18610,18590,18610,18590,744
20230628,104400,7558016650,18590,18640,18640,18590,3100
20230628,104300,7500340940,18650,18660,18660,18640,3313
20230628,104200,7438542370,18680,18620,18690,18620,11491
20230628,104100,7224349940,18620,18590,18620,18590,10350
20230628,104000,7031777640,18590,18520,18590,18520,16424
20230628,103900,6726991750,18520,18510,18530,18510,481
20230628,103800,6718084850,18510,18460,18510,18460,72
20230628,103700,6716754200,18460,18490,18500,18460,750
20230628,103600,6702896460,18470,18510,18520,18440,3602
20230628,103500,6636348820,18540,18510,18540,18490,1964
20230628,103400,6599983580,18530,18510,18550,18510,3957
20230628,103300,6526617150,18530,18510,18530,18510,732
20230628,103200,6513060950,18520,18540,18540,18510,1086
20230628,103100,6492929250,18540,18500,18540,18500,2139
20230628,103000,6453300060,18500,18500,18500,18480,1748
20230628,102900,6420966180,18510,18520,18520,18510,214
20230628,102800,6417003910,18530,18520,18530,18480,2631
20230628,102700,6368326990,18510,18530,18530,18500,2920
20230628,102600,6314251250,18530,18540,18550,18510,3111
20230628,102500,6256594140,18540,18520,18550,18500,4982
20230628,102400,6164263580,18530,18490,18540,18480,10620
20230628,102300,5967775970,18490,18470,18490,18470,2113
20230628,102200,5928721670,18480,18470,18480,18470,3922
20230628,102100,5856265730,18470,18430,18470,18430,1891
20230628,102000,5821370920,18430,18450,18450,18410,805
20230628,101900,5806533520,18420,18400,18450,18400,3958
20230628,101800,5733602120,18390,18480,18480,18390,3294
20230628,101700,5672971300,18410,18460,18500,18410,9580
20230628,101600,5496019100,18450,18440,18500,18430,6792
20230628,101500,5370561170,18450,18440,18460,18410,7772
20230628,101400,5227256270,18450,18380,18460,18360,31531
20230628,101300,4647023000,18380,18290,18380,18250,26342
20230628,101200,4164224600,18290,18230,18300,18230,21041
20230628,101100,3779824340,18220,18140,18220,18140,11069
20230628,101000,3578412840,18150,18120,18150,18120,235
20230628,100900,3574152150,18120,18120,18120,18120,47
20230628,100800,3573300510,18110,18140,18140,18110,855
20230628,100700,3557796450,18100,18100,18140,18090,432
20230628,100600,3549976760,18130,18100,18130,18090,3530
20230628,100500,3486021540,18100,18100,18100,18100,348
20230628,100400,3479722740,18100,18100,18110,18100,154
20230628,100300,3476935110,18110,18100,18110,18100,409
20230628,100200,3469531080,18090,18090,18090,18080,42
20230628,100100,3468771410,18080,18100,18100,18080,872
20230628,100000,3452992560,18090,18110,18110,18090,70
20230628,095900,3451726050,18110,18120,18120,18100,415
20230628,095800,3444213900,18120,18100,18120,18100,1607
20230628,095700,3415117250,18120,18140,18140,18120,498
20230628,095600,3406093290,18120,18110,18120,18100,532
20230628,095500,3396458770,18100,18140,18150,18100,1608
20230628,095400,3367326170,18150,18100,18150,18100,408
20230628,095300,3359929340,18100,18100,18100,18100,315
20230628,095200,3354227840,18100,18100,18120,18100,998
20230628,095100,3336163890,18100,18120,18120,18100,755
20230628,095000,3322496450,18120,18120,18120,18110,10
20230628,094900,3322315290,18120,18120,18140,18120,183
20230628,094800,3318997420,18100,18100,18120,18060,984
20230628,094700,3301213770,18130,18100,18130,18100,37
20230628,094600,3300543860,18100,18090,18100,18070,58
20230628,094500,3299495260,18090,18060,18090,18060,231
20230628,094400,3295323370,18060,18070,18090,18060,392
20230628,094300,3288240360,18070,18060,18070,18060,50
20230628,094200,3287337350,18070,18070,18070,18050,117
20230628,094100,3285224580,18050,18050,18050,18040,486
20230628,094000,3276452530,18040,18040,18040,18040,274
20230628,093900,3271509570,18040,18040,18040,18040,162
20230628,093800,3268587090,18040,18040,18050,18040,464
20230628,093700,3260216520,18050,18050,18050,18040,32
20230628,093600,3259639010,18040,18040,18050,18040,196
20230628,093500,3256103120,18040,18040,18050,18040,440
20230628,093400,3248162880,18040,18060,18070,18040,3002
20230628,093300,3193981090,18100,18000,18100,18000,2735
20230628,093200,3144703490,18030,18110,18130,18000,4652
20230628,093100,3060705130,18120,18140,18140,18120,1366
20230628,093000,3035938850,18140,18140,18140,18140,564
20230628,092900,3025707890,18150,18150,18150,18150,793
20230628,092800,3011314940,18180,18140,18180,18130,928
20230628,092700,2994462510,18130,18180,18180,18130,350
20230628,092600,2988112270,18180,18150,18190,18130,431
20230628,092500,2980290550,18150,18150,18200,18140,4635
20230628,092400,2896042540,18160,18130,18160,18130,1132
20230628,092300,2875512330,18130,18120,18140,18120,432
20230628,092200,2867680760,18140,18050,18140,18050,2601
20230628,092100,2820574610,18070,18030,18080,18030,67
20230628,092000,2819363950,18030,18060,18090,18030,2076
20230628,091900,2781899930,18060,18080,18090,18040,976
20230628,091800,2764264400,18080,18110,18110,18030,3909
20230628,091700,2693600050,18100,18140,18140,18100,1665
20230628,091600,2663436720,18130,18150,18160,18130,6111
20230628,091500,2552594060,18150,18170,18180,18150,3990
20230628,091400,2480160570,18170,18150,18180,18150,484
20230628,091300,2471368500,18150,18170,18180,18140,2363
20230628,091200,2428458970,18180,18190,18190,18150,3764
20230628,091100,2360032200,18190,18190,18190,18180,210
20230628,091000,2356213080,18190,18120,18190,18110,1608
20230628,090900,2327064330,18120,18160,18160,18090,3599
20230628,090800,2261834190,18140,18220,18220,18140,6475
20230628,090700,2144144800,18220,18140,18220,18140,2504
20230628,090600,2098551220,18140,18230,18230,18130,7628
20230628,090500,1959909390,18230,18380,18380,18230,8258
20230628,090400,1808735080,18380,18320,18390,18320,27936
20230628,090300,1295610540,18320,18380,18400,18260,12419
20230628,090200,1067358780,18390,18190,18390,18190,50140
20230628,090100,151002330,18190,18120,18190,18100,3756
20230628,090000,82705280,18100,18130,18190,18100,4546