KissMeData/010950/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,185000,45326071800,68100,68100,68100,68100,19832
20230628,184900,45326071800,68100,68100,68100,68100,0
20230628,184800,45326071800,68100,68100,68100,68100,0
20230628,184700,45326071800,68100,68100,68100,68100,0
20230628,184600,45326071800,68100,68100,68100,68100,0
20230628,184500,45326071800,68100,68100,68100,68100,0
20230628,184400,45326071800,68100,68100,68100,68100,0
20230628,184300,45326071800,68100,68100,68100,68100,0
20230628,184200,45326071800,68100,68100,68100,68100,0
20230628,184100,45326071800,68100,68100,68100,68100,0
20230628,184000,45326071800,68100,68100,68100,68100,0
20230628,183900,45326071800,68100,68100,68100,68100,0
20230628,183800,45326071800,68100,68100,68100,68100,0
20230628,183700,45326071800,68100,68100,68100,68100,0
20230628,183600,45326071800,68100,68100,68100,68100,0
20230628,183500,45326071800,68100,68100,68100,68100,0
20230628,183400,45326071800,68100,68100,68100,68100,0
20230628,183300,45326071800,68100,68100,68100,68100,0
20230628,183200,45326071800,68100,68100,68100,68100,0
20230628,183100,45326071800,68100,68100,68100,68100,0
20230628,183000,45326071800,68100,68100,68100,68100,0
20230628,182900,45326071800,68100,68100,68100,68100,0
20230628,182800,45326071800,68100,68100,68100,68100,0
20230628,182700,45326071800,68100,68100,68100,68100,0
20230628,182600,45326071800,68100,68100,68100,68100,0
20230628,182500,45326071800,68100,68100,68100,68100,0
20230628,182400,45326071800,68100,68100,68100,68100,0
20230628,182300,45326071800,68100,68100,68100,68100,0
20230628,182200,45326071800,68100,68100,68100,68100,0
20230628,182100,45326071800,68100,68100,68100,68100,0
20230628,182000,45326071800,68100,68100,68100,68100,19832
20230628,181900,45326071800,68100,68100,68100,68100,0
20230628,181800,45326071800,68100,68100,68100,68100,0
20230628,181700,45326071800,68100,68100,68100,68100,0
20230628,181600,45326071800,68100,68100,68100,68100,0
20230628,181500,45326071800,68100,68100,68100,68100,0
20230628,181400,45326071800,68100,68100,68100,68100,0
20230628,181300,45326071800,68100,68100,68100,68100,0
20230628,181200,45326071800,68100,68100,68100,68100,0
20230628,181100,45326071800,68100,68100,68100,68100,0
20230628,181000,45326071800,68100,68100,68100,68100,0
20230628,180900,45326071800,68100,68100,68100,68100,0
20230628,180800,45326071800,68100,68100,68100,68100,0
20230628,180700,45326071800,68100,68100,68100,68100,0
20230628,180600,45326071800,68100,68100,68100,68100,0
20230628,180500,45326071800,68100,68100,68100,68100,0
20230628,180400,45326071800,68100,68100,68100,68100,0
20230628,180300,45326071800,68100,68100,68100,68100,0
20230628,180200,45326071800,68100,68100,68100,68100,0
20230628,180100,45326071800,68100,68100,68100,68100,0
20230628,180000,45326071800,68100,68100,68100,68100,0
20230628,175900,45326071800,68100,68100,68100,68100,0
20230628,175800,45326071800,68100,68100,68100,68100,0
20230628,175700,45326071800,68100,68100,68100,68100,0
20230628,175600,45326071800,68100,68100,68100,68100,0
20230628,175500,45326071800,68100,68100,68100,68100,0
20230628,175400,45326071800,68100,68100,68100,68100,0
20230628,175300,45326071800,68100,68100,68100,68100,0
20230628,175200,45326071800,68100,68100,68100,68100,0
20230628,175100,45326071800,68100,68100,68100,68100,0
20230628,175000,45326071800,68100,68100,68100,68100,19832
20230628,174900,45326071800,68100,68100,68100,68100,0
20230628,174800,45326071800,68100,68100,68100,68100,0
20230628,174700,45326071800,68100,68100,68100,68100,0
20230628,174600,45326071800,68100,68100,68100,68100,0
20230628,174500,45326071800,68100,68100,68100,68100,0
20230628,174400,45326071800,68100,68100,68100,68100,0
20230628,174300,45326071800,68100,68100,68100,68100,0
20230628,174200,45326071800,68100,68100,68100,68100,0
20230628,174100,45326071800,68100,68100,68100,68100,0
20230628,174000,45326071800,68100,68100,68100,68100,0
20230628,173900,45326071800,68100,68100,68100,68100,0
20230628,173800,45326071800,68100,68100,68100,68100,0
20230628,173700,45326071800,68100,68100,68100,68100,0
20230628,173600,45326071800,68100,68100,68100,68100,0
20230628,173500,45326071800,68100,68100,68100,68100,0
20230628,173400,45326071800,68100,68100,68100,68100,0
20230628,173300,45326071800,68100,68100,68100,68100,0
20230628,173200,45326071800,68100,68100,68100,68100,0
20230628,173100,45326071800,68100,68100,68100,68100,0
20230628,173000,45326071800,68100,68100,68100,68100,0
20230628,172900,45326071800,68100,68100,68100,68100,0
20230628,172800,45326071800,68100,68100,68100,68100,0
20230628,172700,45326071800,68100,68100,68100,68100,0
20230628,172600,45326071800,68100,68100,68100,68100,0
20230628,172500,45326071800,68100,68100,68100,68100,0
20230628,172400,45326071800,68100,68100,68100,68100,0
20230628,172300,45326071800,68100,68100,68100,68100,0
20230628,172200,45326071800,68100,68100,68100,68100,0
20230628,172100,45326071800,68100,68100,68100,68100,0
20230628,172000,45326071800,68100,68100,68100,68100,19832
20230628,171900,45326071800,68100,68100,68100,68100,0
20230628,171800,45326071800,68100,68100,68100,68100,0
20230628,171700,45326071800,68100,68100,68100,68100,0
20230628,171600,45326071800,68100,68100,68100,68100,0
20230628,171500,45326071800,68100,68100,68100,68100,0
20230628,171400,45326071800,68100,68100,68100,68100,0
20230628,171300,45326071800,68100,68100,68100,68100,0
20230628,171200,45326071800,68100,68100,68100,68100,0
20230628,171100,45326071800,68100,68100,68100,68100,0
20230628,171000,45326071800,68100,68100,68100,68100,0
20230628,170900,45326071800,68100,68100,68100,68100,0
20230628,170800,45326071800,68100,68100,68100,68100,0
20230628,170700,45326071800,68100,68100,68100,68100,0
20230628,170600,45326071800,68100,68100,68100,68100,0
20230628,170500,45326071800,68100,68100,68100,68100,0
20230628,170400,45326071800,68100,68100,68100,68100,0
20230628,170300,45326071800,68100,68100,68100,68100,0
20230628,170200,45326071800,68100,68100,68100,68100,0
20230628,170100,45326071800,68100,68100,68100,68100,0
20230628,170000,45326071800,68100,68100,68100,68100,0
20230628,165900,45326071800,68100,68100,68100,68100,0
20230628,165800,45326071800,68100,68100,68100,68100,0
20230628,165700,45326071800,68100,68100,68100,68100,0
20230628,165600,45326071800,68100,68100,68100,68100,0
20230628,165500,45326071800,68100,68100,68100,68100,0
20230628,165400,45326071800,68100,68100,68100,68100,0
20230628,165300,45326071800,68100,68100,68100,68100,0
20230628,165200,45326071800,68100,68100,68100,68100,0
20230628,165100,45326071800,68100,68100,68100,68100,0
20230628,165000,45326071800,68100,68100,68100,68100,19832
20230628,164900,45326071800,68100,68100,68100,68100,0
20230628,164800,45326071800,68100,68100,68100,68100,0
20230628,164700,45326071800,68100,68100,68100,68100,0
20230628,164600,45326071800,68100,68100,68100,68100,0
20230628,164500,45326071800,68100,68100,68100,68100,0
20230628,164400,45326071800,68100,68100,68100,68100,0
20230628,164300,45326071800,68100,68100,68100,68100,0
20230628,164200,45326071800,68100,68100,68100,68100,0
20230628,164100,45326071800,68100,68100,68100,68100,0
20230628,164000,45326071800,68100,68100,68100,68100,0
20230628,163900,45326071800,68100,68100,68100,68100,0
20230628,163800,45326071800,68100,68100,68100,68100,0
20230628,163700,45326071800,68100,68100,68100,68100,0
20230628,163600,45326071800,68100,68100,68100,68100,0
20230628,163500,45326071800,68100,68100,68100,68100,0
20230628,163400,45326071800,68100,68100,68100,68100,0
20230628,163300,45326071800,68100,68100,68100,68100,0
20230628,163200,45326071800,68100,68100,68100,68100,0
20230628,163100,45326071800,68100,68100,68100,68100,0
20230628,163000,45326071800,68100,68100,68100,68100,0
20230628,162900,45326071800,68100,68100,68100,68100,0
20230628,162800,45326071800,68100,68100,68100,68100,0
20230628,162700,45326071800,68100,68100,68100,68100,0
20230628,162600,45326071800,68100,68100,68100,68100,0
20230628,162500,45326071800,68100,68100,68100,68100,0
20230628,162400,45326071800,68100,68100,68100,68100,0
20230628,162300,45326071800,68100,68100,68100,68100,0
20230628,162200,45326071800,68100,68100,68100,68100,0
20230628,162100,45326071800,68100,68100,68100,68100,0
20230628,162000,45326071800,68100,68100,68100,68100,19832
20230628,161900,45326071800,68100,68100,68100,68100,0
20230628,161800,45326071800,68100,68100,68100,68100,0
20230628,161700,45326071800,68100,68100,68100,68100,0
20230628,161600,45326071800,68100,68100,68100,68100,0
20230628,161500,45326071800,68100,68100,68100,68100,0
20230628,161400,45326071800,68100,68100,68100,68100,0
20230628,161300,45326071800,68100,68100,68100,68100,0
20230628,161200,45326071800,68100,68100,68100,68100,0
20230628,161100,45326071800,68100,68100,68100,68100,0
20230628,161000,45326071800,68100,68100,68100,68100,0
20230628,160900,45326071800,68100,68100,68100,68100,0
20230628,160800,45326071800,68100,68100,68100,68100,0
20230628,160700,45326071800,68100,68100,68100,68100,0
20230628,160600,45326071800,68100,68100,68100,68100,0
20230628,160500,45326071800,68100,68100,68100,68100,0
20230628,160400,45326071800,68100,68100,68100,68100,0
20230628,160300,45326071800,68100,68100,68100,68100,0
20230628,160200,45326071800,68100,68100,68100,68100,0
20230628,160100,45326071800,68100,68100,68100,68100,0
20230628,160000,45326071800,68100,68100,68100,68100,0
20230628,155900,45326071800,68100,68100,68100,68100,0
20230628,155800,45326071800,68100,68100,68100,68100,0
20230628,155700,45326071800,68100,68100,68100,68100,0
20230628,155600,45326071800,68100,68100,68100,68100,0
20230628,155500,45326071800,68100,68100,68100,68100,0
20230628,155400,45326071800,68100,68100,68100,68100,0
20230628,155300,45326071800,68100,68100,68100,68100,0
20230628,155200,45326071800,68100,68100,68100,68100,0
20230628,155100,45326071800,68100,68100,68100,68100,0
20230628,155000,45326071800,68100,68100,68100,68100,19832
20230628,154900,45326071800,68100,68100,68100,68100,0
20230628,154800,45326071800,68100,68100,68100,68100,0
20230628,154700,45326071800,68100,68100,68100,68100,0
20230628,154600,45326071800,68100,68100,68100,68100,0
20230628,154500,45326071800,68100,68100,68100,68100,0
20230628,154400,45326071800,68100,68100,68100,68100,0
20230628,154300,45326071800,68100,68100,68100,68100,0
20230628,154200,45326071800,68100,68100,68100,68100,0
20230628,154100,45326071800,68100,68100,68100,68100,0
20230628,154000,45326071800,68100,68100,68100,68100,0
20230628,153900,45326071800,68100,68100,68100,68100,0
20230628,153800,45326071800,68100,68100,68100,68100,0
20230628,153700,45326071800,68100,68100,68100,68100,0
20230628,153600,45326071800,68100,68100,68100,68100,0
20230628,153500,45326071800,68100,68100,68100,68100,0
20230628,153400,45326071800,68100,68100,68100,68100,0
20230628,153300,45326071800,68100,68100,68100,68100,0
20230628,153200,45326071800,68100,68100,68100,68100,0
20230628,153100,45326071800,68100,68100,68100,68100,0
20230628,153000,45326071800,68100,68100,68100,68100,19832
20230628,152900,43975512600,68000,68000,68000,68000,0
20230628,152800,43975512600,68000,68000,68000,68000,0
20230628,152700,43975512600,68000,68000,68000,68000,0
20230628,152600,43975512600,68000,68000,68000,68000,0
20230628,152500,43975512600,68000,68000,68000,68000,0
20230628,152400,43975512600,68000,68000,68000,68000,0
20230628,152300,43975512600,68000,68000,68000,68000,0
20230628,152200,43975512600,68000,68000,68000,68000,0
20230628,152100,43975512600,68000,68000,68000,68000,0
20230628,152000,43975512600,68000,68000,68000,68000,0
20230628,151900,43975512600,68000,68100,68100,68000,1681
20230628,151800,43861122000,68000,68000,68100,68000,1536
20230628,151700,43756596300,68000,68000,68100,68000,1274
20230628,151600,43669955300,68000,68000,68100,68000,1224
20230628,151500,43586709200,68000,68100,68100,68000,1240
20230628,151400,43502380600,68100,68000,68100,68000,1699
20230628,151300,43386808800,68000,68000,68100,68000,1581
20230628,151200,43279249400,68000,68100,68100,68000,1017
20230628,151100,43210065300,68000,68000,68100,68000,986
20230628,151000,43142984800,68000,67900,68100,67900,7270
20230628,150900,42648518900,67900,68000,68000,67900,2492
20230628,150800,42479168100,67900,68000,68000,67900,777
20230628,150700,42426396600,67900,67900,68000,67900,1299
20230628,150600,42338163800,68000,67900,68000,67900,1779
20230628,150500,42217326400,67900,68000,68000,67900,2218
20230628,150400,42066636300,67900,67900,68000,67900,830
20230628,150300,42010269000,67900,67900,68000,67900,2201
20230628,150200,41860781700,67900,67900,68000,67900,1404
20230628,150100,41765385000,67900,67900,68000,67900,735
20230628,150000,41715464200,67900,67900,68000,67900,2200
20230628,145900,41565945500,68000,67900,68000,67900,2111
20230628,145800,41422534900,67900,67900,68000,67900,3033
20230628,145700,41216559600,67900,68000,68000,67900,12015
20230628,145600,40399715000,68000,68000,68100,68000,1462
20230628,145500,40300292900,68100,68000,68100,68000,1660
20230628,145400,40187365500,68100,68000,68100,68000,1196
20230628,145300,40106030100,68000,68000,68100,68000,1582
20230628,145200,39998450300,68000,68000,68100,68000,1311
20230628,145100,39909258600,68100,68100,68100,68000,8816
20230628,145000,39308930200,68200,68100,68200,68100,821
20230628,144900,39253014200,68100,68100,68200,68100,1103
20230628,144800,39177892800,68100,68100,68200,68100,1189
20230628,144700,39096893900,68100,68100,68200,68100,857
20230628,144600,39038531700,68100,68100,68200,68100,785
20230628,144500,38985051000,68100,68200,68200,68100,429
20230628,144400,38955835700,68100,68100,68200,68100,502
20230628,144300,38921645700,68100,68100,68200,68100,997
20230628,144200,38853696600,68100,68100,68200,68100,581
20230628,144100,38814114300,68100,68100,68200,68100,595
20230628,144000,38773585300,68100,68100,68200,68100,772
20230628,143900,38720975500,68100,68100,68200,68100,754
20230628,143800,38669599100,68200,68100,68200,68100,586
20230628,143700,38629684000,68100,68100,68200,68100,371
20230628,143600,38604417400,68100,68100,68200,68100,322
20230628,143500,38582489000,68100,68100,68200,68100,591
20230628,143400,38542238100,68100,68100,68200,68100,315
20230628,143300,38520786200,68100,68100,68200,68100,263
20230628,143200,38502871300,68100,68100,68200,68100,588
20230628,143100,38462827600,68200,68100,68200,68100,464
20230628,143000,38431227100,68100,68100,68200,68100,277
20230628,142900,38412359200,68200,68100,68200,68100,344
20230628,142800,38388930300,68100,68100,68200,68100,257
20230628,142700,38371423500,68100,68100,68200,68100,297
20230628,142600,38351193200,68100,68100,68200,68100,248
20230628,142500,38334303200,68100,68100,68200,68100,393
20230628,142400,38307536400,68100,68100,68200,68100,1288
20230628,142300,38219705800,68200,68100,68200,68100,144
20230628,142200,38209893000,68100,68100,68200,68100,533
20230628,142100,38173561200,68200,68100,68200,68100,236
20230628,142000,38157479100,68200,68200,68200,68100,161
20230628,141900,38146510400,68100,68100,68200,68100,1422
20230628,141800,38049552600,68200,68100,68200,68100,399
20230628,141700,38022378200,68100,68200,68200,68100,494
20230628,141600,37988736500,68100,68100,68200,68100,302
20230628,141500,37968166700,68100,68100,68200,68100,679
20230628,141400,37921925200,68100,68100,68200,68100,319
20230628,141300,37900197900,68100,68100,68200,68100,443
20230628,141200,37870020700,68100,68200,68200,68100,282
20230628,141100,37850814200,68100,68100,68200,68100,942
20230628,141000,37786625800,68100,68100,68200,68100,187
20230628,140900,37773889500,68100,68100,68200,68100,256
20230628,140800,37756453300,68100,68100,68200,68100,1551
20230628,140700,37650830000,68100,68200,68300,68100,6195
20230628,140600,37228438300,68200,68300,68300,68200,699
20230628,140500,37180716000,68200,68200,68300,68200,296
20230628,140400,37160507700,68200,68300,68300,68200,1635
20230628,140300,37048847300,68300,68300,68400,68300,10859
20230628,140200,36307170200,68300,68300,68400,68300,455
20230628,140100,36276067700,68300,68300,68400,68300,637
20230628,140000,36232508200,68400,68300,68400,68300,986
20230628,135900,36165075500,68400,68400,68400,68300,336
20230628,135800,36142103400,68300,68300,68400,68300,656
20230628,135700,36097249500,68400,68300,68400,68300,209
20230628,135600,36082962400,68400,68300,68400,68300,599
20230628,135500,36042001700,68300,68300,68400,68300,247
20230628,135400,36025115600,68300,68300,68400,68200,2736
20230628,135300,35838258800,68200,68200,68300,68200,389
20230628,135200,35811699700,68200,68200,68300,68200,1399
20230628,135100,35716156600,68300,68300,68300,68200,245
20230628,135000,35699430800,68200,68200,68300,68200,142
20230628,134900,35689742100,68200,68200,68300,68200,471
20230628,134800,35657590800,68200,68200,68300,68200,145
20230628,134700,35647696800,68200,68100,68300,68100,2631
20230628,134600,35468270000,68100,68100,68200,68100,148
20230628,134500,35458183000,68200,68200,68200,68100,1319
20230628,134400,35368242900,68200,68100,68200,68100,535
20230628,134300,35331764600,68100,68100,68200,68100,239
20230628,134200,35315473200,68100,68100,68200,68100,440
20230628,134100,35285473900,68100,68200,68200,68100,709
20230628,134000,35237135700,68100,68100,68200,68100,559
20230628,133900,35199038000,68100,68100,68200,68100,389
20230628,133800,35172523700,68100,68100,68200,68100,280
20230628,133700,35153437500,68100,68100,68200,68100,629
20230628,133600,35110583800,68100,68100,68200,68100,470
20230628,133500,35078538800,68200,68100,68200,68100,1119
20230628,133400,35002231800,68100,68200,68200,68100,568
20230628,133300,34963501300,68200,68200,68200,68100,2133
20230628,133200,34818048400,68100,68100,68200,68100,671
20230628,133100,34772297600,68100,68100,68200,68100,678
20230628,133000,34726065700,68200,68100,68200,68100,812
20230628,132900,34670693400,68100,68100,68200,68100,766
20230628,132800,34618477600,68100,68100,68200,68100,508
20230628,132700,34583851200,68100,68100,68200,68100,438
20230628,132600,34553985700,68100,68100,68200,68100,544
20230628,132500,34516893600,68200,68100,68200,68100,683
20230628,132400,34470329300,68100,68100,68200,68100,375
20230628,132300,34444760800,68100,68200,68200,68100,615
20230628,132200,34402826600,68100,68100,68200,68100,347
20230628,132100,34379168100,68200,68100,68200,68100,496
20230628,132000,34345361600,68200,68100,68200,68100,600
20230628,131900,34304450700,68100,68100,68200,68000,1509
20230628,131800,34201655000,68100,68100,68100,68000,703
20230628,131700,34153787600,68100,68000,68100,68000,3627
20230628,131600,33906805900,68100,68100,68100,68000,514
20230628,131500,33871810000,68100,68000,68100,68000,442
20230628,131400,33841723500,68100,68000,68100,68000,526
20230628,131300,33805913600,68100,68000,68100,68000,592
20230628,131200,33765608300,68000,68000,68100,68000,447
20230628,131100,33735187600,68000,68000,68100,68000,2339
20230628,131000,33575910400,68000,68000,68100,68000,544
20230628,130900,33538872400,68000,68000,68100,68000,411
20230628,130800,33510890000,68000,68000,68100,68000,503
20230628,130700,33476653700,68000,67900,68100,67900,9202
20230628,130600,32850901200,67900,67900,68000,67900,302
20230628,130500,32830372800,67900,67900,68000,67900,270
20230628,130400,32812023900,68000,67900,68000,67900,334
20230628,130300,32789327300,68000,67900,68000,67900,240
20230628,130200,32773014700,67900,68000,68000,67900,1832
20230628,130100,32648571200,68000,68000,68100,67900,17275
20230628,130000,31474033000,68000,68000,68100,68000,448
20230628,125900,31443544700,68000,68000,68100,68000,664
20230628,125800,31398331500,68100,68000,68100,68000,321
20230628,125700,31376478900,68000,68000,68100,68000,1197
20230628,125600,31295044600,68000,68000,68100,68000,378
20230628,125500,31269320800,68000,68000,68100,68000,789
20230628,125400,31215596600,68100,68100,68100,68000,1811
20230628,125300,31092275400,68000,68100,68100,68000,1741
20230628,125200,30973734800,68100,68000,68100,68000,442
20230628,125100,30943671700,68100,68000,68100,68000,346
20230628,125000,30920140200,68000,68000,68100,68000,185
20230628,124900,30907552700,68000,68000,68100,68000,186
20230628,124800,30894901800,68000,68000,68100,68000,599
20230628,124700,30854168900,68000,68000,68100,68000,74
20230628,124600,30849134900,68000,68000,68100,68000,367
20230628,124500,30824149300,68000,68100,68100,68000,679
20230628,124400,30777974400,68000,68000,68100,68000,227
20230628,124300,30762526700,68100,68100,68100,68000,302
20230628,124200,30741970300,68100,68100,68100,68000,87
20230628,124100,30736051400,68100,68000,68100,68000,56
20230628,124000,30732240400,68000,68000,68100,68000,146
20230628,123900,30722311900,68000,68000,68100,68000,237
20230628,123800,30706192900,68000,68000,68100,68000,910
20230628,123700,30644310600,68000,67900,68100,67900,4689
20230628,123600,30325440200,67900,68000,68100,67900,10557
20230628,123500,29607596400,68000,67900,68000,67900,909
20230628,123400,29545856600,67900,67900,68000,67900,1601
20230628,123300,29437136400,67900,68000,68000,67900,1078
20230628,123200,29363875000,67900,67900,68000,67900,283
20230628,123100,29344653500,67900,68000,68000,67900,381
20230628,123000,29318777400,68000,67900,68000,67900,332
20230628,122900,29296220800,68000,67900,68000,67900,456
20230628,122800,29265249700,68000,68000,68000,67900,284
20230628,122700,29245958300,68000,67900,68000,67900,528
20230628,122600,29210083800,68000,68000,68000,67900,232
20230628,122500,29194318500,68000,67900,68000,67900,797
20230628,122400,29140160900,68000,67900,68000,67900,405
20230628,122300,29112630100,68000,67900,68000,67900,865
20230628,122200,29053871800,68000,67900,68000,67900,833
20230628,122100,28997259900,67900,67900,68000,67900,458
20230628,122000,28966137600,67900,67900,68000,67900,423
20230628,121900,28937401700,67900,67900,68000,67900,300
20230628,121800,28917023800,67900,67900,68000,67900,465
20230628,121700,28885446200,67900,68000,68000,67900,194
20230628,121600,28872270500,67900,68000,68000,67900,406
20230628,121500,28844693000,68000,67900,68000,67900,226
20230628,121400,28829345800,67900,67900,68000,67900,503
20230628,121300,28795167900,67900,67900,68000,67900,255
20230628,121200,28777849100,67900,67900,68000,67900,395
20230628,121100,28751026000,67900,67900,68000,67900,777
20230628,121000,28698244200,67900,67900,68000,67900,453
20230628,120900,28667463200,67900,67900,68000,67900,383
20230628,120800,28641438600,67900,67900,68000,67900,131
20230628,120700,28632537800,68000,67900,68000,67900,429
20230628,120600,28603381500,67900,67900,68000,67900,359
20230628,120500,28578976400,67900,67900,68000,67900,94
20230628,120400,28572591100,67900,67900,68000,67900,375
20230628,120300,28547098200,68000,67900,68000,67900,412
20230628,120200,28519090200,67900,67900,68000,67900,186
20230628,120100,28506453900,67900,67900,68000,67900,111
20230628,120000,28498913700,67900,67900,68000,67900,147
20230628,115900,28488924000,67900,68000,68000,67900,66
20230628,115800,28484439000,68000,67900,68000,67900,721
20230628,115700,28435481300,67900,68000,68000,67900,2734
20230628,115600,28249825500,67900,67900,68000,67900,225
20230628,115500,28234530400,68000,67900,68000,67900,1628
20230628,115400,28123931800,67900,68000,68100,67900,13620
20230628,115300,27197685300,68000,67900,68000,67900,541
20230628,115200,27160926800,67900,67900,68000,67900,316
20230628,115100,27139447200,67900,68000,68000,67900,933
20230628,115000,27076010700,68000,68000,68000,67900,919
20230628,114900,27013529000,67900,67900,68000,67900,421
20230628,114800,26984909900,67900,68000,68100,67900,5805
20230628,114700,26590145600,67900,68000,68000,67900,733
20230628,114600,26540326800,68000,67900,68000,67900,587
20230628,114500,26500430200,67900,67900,68000,67900,548
20230628,114400,26463206300,68000,67900,68000,67900,348
20230628,114300,26439544500,67900,67900,68000,67900,673
20230628,114200,26393794300,67900,68000,68000,67900,298
20230628,114100,26373549900,68000,67900,68000,67900,1875
20230628,114000,26246052500,67900,67900,68000,67900,320
20230628,113900,26224303800,67900,67900,68000,67900,182
20230628,113800,26211942800,67900,68000,68000,67900,521
20230628,113700,26176529000,68000,67900,68000,67900,99
20230628,113600,26169806700,67900,68000,68000,67900,494
20230628,113500,26136224300,67900,68000,68000,67900,274
20230628,113400,26117608900,67900,67900,68000,67900,717
20230628,113300,26068905800,67900,67900,68000,67900,389
20230628,113200,26042470600,68000,67900,68000,67900,436
20230628,113100,26012833000,67900,67900,68000,67900,225
20230628,113000,25997547600,67900,68000,68100,67900,2865
20230628,112900,25802744400,68000,68000,68100,67900,7501
20230628,112800,25292649000,68000,67900,68000,67900,709
20230628,112700,25244464600,67900,68000,68000,67900,291
20230628,112600,25224685500,67900,67900,68000,67900,427
20230628,112500,25195686400,67900,67900,68000,67900,336
20230628,112400,25172866200,67900,68000,68000,67900,275
20230628,112300,25154192000,68000,67900,68000,67900,582
20230628,112200,25114655400,67900,67900,68000,67900,213
20230628,112100,25100189500,68000,67900,68000,67900,393
20230628,112000,25073491200,67900,68000,68000,67900,1385
20230628,111900,24979409600,68000,68000,68000,67900,518
20230628,111800,24944213500,67900,68000,68000,67900,487
20230628,111700,24911114500,67900,68000,68000,67900,555
20230628,111600,24873396100,68000,67900,68000,67900,380
20230628,111500,24847573900,67900,68000,68000,67900,341
20230628,111400,24824405800,67900,67900,68000,67900,555
20230628,111300,24786674700,68000,67900,68000,67900,535
20230628,111200,24750325100,67900,68000,68000,67900,827
20230628,111100,24694138900,67900,68000,68000,67900,306
20230628,111000,24673335700,67900,67900,68000,67900,580
20230628,110900,24633922200,67900,68000,68000,67900,1523
20230628,110800,24530374200,68000,68000,68100,67900,3401
20230628,110700,24299107300,68000,67900,68000,67900,1934
20230628,110600,24167606700,68000,68000,68000,67900,1965
20230628,110500,24033992800,68000,68000,68000,67900,1045
20230628,110400,23962943800,68000,68000,68000,67900,1058
20230628,110300,23891008300,68000,68000,68000,67900,1287
20230628,110200,23803517800,68000,67900,68000,67900,85
20230628,110100,23797743000,68000,67900,68000,67900,705
20230628,110000,23749865200,67900,68000,68000,67900,347
20230628,105900,23726285900,68000,68000,68000,67900,239
20230628,105800,23710045600,67900,68000,68000,67900,438
20230628,105700,23680277600,68000,68000,68000,67900,1041
20230628,105600,23609514600,67900,67900,68000,67900,201
20230628,105500,23595863300,68000,67900,68000,67900,807
20230628,105400,23541030100,67900,67900,68000,67900,549
20230628,105300,23503719000,67900,67900,68000,67900,6920
20230628,105200,23033196900,67900,68000,68000,67900,171
20230628,105100,23021578200,68000,68000,68000,67900,381
20230628,105000,22995684000,67900,67900,68000,67900,473
20230628,104900,22963531900,68000,68000,68000,67900,929
20230628,104800,22900442300,67900,67900,68000,67900,155
20230628,104700,22889914500,67900,68000,68000,67900,1683
20230628,104600,22775613700,68000,67900,68000,67900,155
20230628,104500,22765084100,67900,67900,68000,67900,368
20230628,104400,22740067100,67900,68000,68000,67900,2429
20230628,104300,22575088900,68000,68000,68000,67900,1037
20230628,104200,22504633800,67900,67900,68000,67900,281
20230628,104100,22485531800,67900,67900,68000,67900,149
20230628,104000,22475407700,67900,67900,68100,67900,2349
20230628,103900,22315739400,68000,68000,68000,67900,3879
20230628,103800,22052017400,67900,68000,68000,67900,1337
20230628,103700,21961123300,67900,68100,68100,67900,2547
20230628,103600,21787966100,68100,68000,68100,67900,6853
20230628,103500,21322003000,68000,68000,68000,67900,1630
20230628,103400,21211200100,68000,68000,68000,67900,2123
20230628,103300,21067001100,67900,68100,68100,67900,2874
20230628,103200,20871618500,68000,68000,68100,68000,764
20230628,103100,20819653100,68000,68000,68100,68000,468
20230628,103000,20787814500,68100,68000,68100,68000,113
20230628,102900,20780126500,68100,68100,68100,68000,240
20230628,102800,20763792400,68000,68000,68100,68000,261
20230628,102700,20746044300,68100,68100,68100,67900,1866
20230628,102600,20619169000,68000,68000,68100,67900,2102
20230628,102500,20476225900,68000,68000,68000,67900,1229
20230628,102400,20392661200,68100,67900,68100,67800,1302
20230628,102300,20304239600,67800,67900,67900,67800,152
20230628,102200,20293924200,67900,67800,67900,67700,2633
20230628,102100,20115408800,67700,67700,67800,67700,2121
20230628,102000,19971614500,67700,67700,67800,67700,2547
20230628,101900,19798994000,67800,67700,67800,67700,950
20230628,101800,19734598600,67800,67700,67800,67700,547
20230628,101700,19697525600,67700,67800,67800,67700,398
20230628,101600,19670571600,67800,67700,67800,67600,4852
20230628,101500,19342132400,67800,68100,68100,67600,34376
20230628,101400,17008416700,68100,68300,68300,68000,22451
20230628,101300,15479302800,68300,68300,68300,68200,877
20230628,101200,15419410500,68300,68300,68300,68200,1052
20230628,101100,15347585800,68300,68300,68300,68200,929
20230628,101000,15284152800,68300,68300,68300,68200,572
20230628,100900,15245095000,68300,68300,68300,68200,890
20230628,100800,15184319300,68300,68300,68300,68200,470
20230628,100700,15152223900,68300,68300,68300,68200,1362
20230628,100600,15059228600,68300,68300,68300,68200,212
20230628,100500,15044751300,68200,68300,68300,68200,2684
20230628,100400,14861446100,68200,68300,68300,68200,203
20230628,100300,14847589700,68300,68300,68300,68200,875
20230628,100200,14787837000,68300,68300,68300,68200,337
20230628,100100,14764833800,68300,68300,68300,68200,531
20230628,100000,14728588900,68300,68300,68300,68200,895
20230628,095900,14667472700,68300,68200,68300,68200,1994
20230628,095800,14531471700,68100,68200,68200,68100,2473
20230628,095700,14363001100,68200,68100,68200,68100,3172
20230628,095600,14146729100,68200,68200,68200,68100,545
20230628,095500,14109569100,68100,68200,68200,68100,5880
20230628,095400,13708713700,68200,68200,68200,68100,390
20230628,095300,13682121400,68200,68100,68200,68100,660
20230628,095200,13637118000,68200,68200,68200,68100,3232
20230628,095100,13416905300,68200,68200,68200,68100,1390
20230628,095000,13322119600,68200,68200,68200,68100,8721
20230628,094900,12727474300,68200,68100,68200,68100,500
20230628,094800,12693378700,68100,68200,68200,68100,446
20230628,094700,12662966800,68200,68100,68200,68000,5376
20230628,094600,12296942900,68100,68200,68200,68000,7202
20230628,094500,11806651000,68200,68200,68400,68100,4112
20230628,094400,11526117000,68200,68200,68200,68100,7296
20230628,094300,11028801600,68200,68200,68200,68100,4782
20230628,094200,10703119900,68200,68100,68200,68100,3000
20230628,094100,10498609200,68200,68200,68200,68100,3161
20230628,094000,10283305700,68200,68200,68200,68100,422
20230628,093900,10254539200,68200,68200,68300,68100,4459
20230628,093800,9950459300,68300,68300,68400,68200,9274
20230628,093700,9317368300,68300,68500,68500,68300,8669
20230628,093600,8724568800,68400,68400,68500,68400,1046
20230628,093500,8652937500,68500,68500,68500,68400,1376
20230628,093400,8558701200,68500,68500,68500,68400,1342
20230628,093300,8466816300,68500,68500,68500,68400,2254
20230628,093200,8312592300,68500,68400,68500,68400,607
20230628,093100,8271032700,68500,68600,68600,68400,5622
20230628,093000,7885923100,68600,68600,68600,68500,1211
20230628,092900,7802914700,68600,68500,68600,68500,1037
20230628,092800,7731820500,68600,68600,68600,68500,564
20230628,092700,7693144700,68500,68500,68600,68500,606
20230628,092600,7651596900,68500,68600,68600,68300,17760
20230628,092500,6435431700,68500,68700,68700,68500,8829
20230628,092400,5830046200,68700,68600,68700,68600,1358
20230628,092300,5736871800,68700,69100,69100,68600,24156
20230628,092200,4075322600,69100,69200,69200,69000,7377
20230628,092100,3565868200,69200,69200,69200,69100,1356
20230628,092000,3472108000,69200,69200,69200,69100,400
20230628,091900,3444436000,69200,69300,69300,69200,3239
20230628,091800,3220268900,69300,69400,69400,69200,4119
20230628,091700,2934785100,69400,69500,69500,69300,1304
20230628,091600,2844313900,69500,69500,69500,69400,2149
20230628,091500,2695148100,69500,69500,69500,69400,131
20230628,091400,2686044000,69500,69600,69600,69400,2048
20230628,091300,2543733000,69500,69500,69600,69500,378
20230628,091200,2517457700,69500,69500,69600,69400,1196
20230628,091100,2434353000,69500,69500,69500,69500,337
20230628,091000,2410931500,69500,69500,69500,69300,9143
20230628,090900,1775691800,69500,69500,69500,69400,762
20230628,090800,1722774200,69500,69500,69500,69400,595
20230628,090700,1681427200,69500,69600,69600,69300,6573
20230628,090600,1224972700,69600,69800,69800,69500,7128
20230628,090500,728539800,69800,70000,70000,69800,3740
20230628,090400,467252000,69900,69900,70000,69900,402
20230628,090300,439144700,69900,69900,70000,69900,973
20230628,090200,371131900,69900,69900,70000,69800,1217
20230628,090100,286066100,69900,69900,70000,69700,1194
20230628,090000,202584100,69700,69900,69900,69700,2831