KissMeData/039740/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191300,80437715,3475,3475,3475,3475,1238
20230628,191200,80437715,3475,3475,3475,3475,0
20230628,191100,80437715,3475,3475,3475,3475,0
20230628,191000,80437715,3475,3475,3475,3475,0
20230628,190900,80437715,3475,3475,3475,3475,0
20230628,190800,80437715,3475,3475,3475,3475,0
20230628,190700,80437715,3475,3475,3475,3475,0
20230628,190600,80437715,3475,3475,3475,3475,0
20230628,190500,80437715,3475,3475,3475,3475,0
20230628,190400,80437715,3475,3475,3475,3475,0
20230628,190300,80437715,3475,3475,3475,3475,0
20230628,190200,80437715,3475,3475,3475,3475,0
20230628,190100,80437715,3475,3475,3475,3475,0
20230628,190000,80437715,3475,3475,3475,3475,0
20230628,185900,80437715,3475,3475,3475,3475,0
20230628,185800,80437715,3475,3475,3475,3475,0
20230628,185700,80437715,3475,3475,3475,3475,0
20230628,185600,80437715,3475,3475,3475,3475,0
20230628,185500,80437715,3475,3475,3475,3475,0
20230628,185400,80437715,3475,3475,3475,3475,0
20230628,185300,80437715,3475,3475,3475,3475,0
20230628,185200,80437715,3475,3475,3475,3475,0
20230628,185100,80437715,3475,3475,3475,3475,0
20230628,185000,80437715,3475,3475,3475,3475,0
20230628,184900,80437715,3475,3475,3475,3475,0
20230628,184800,80437715,3475,3475,3475,3475,0
20230628,184700,80437715,3475,3475,3475,3475,0
20230628,184600,80437715,3475,3475,3475,3475,0
20230628,184500,80437715,3475,3475,3475,3475,0
20230628,184400,80437715,3475,3475,3475,3475,0
20230628,184300,80437715,3475,3475,3475,3475,1238
20230628,184200,80437715,3475,3475,3475,3475,0
20230628,184100,80437715,3475,3475,3475,3475,0
20230628,184000,80437715,3475,3475,3475,3475,0
20230628,183900,80437715,3475,3475,3475,3475,0
20230628,183800,80437715,3475,3475,3475,3475,0
20230628,183700,80437715,3475,3475,3475,3475,0
20230628,183600,80437715,3475,3475,3475,3475,0
20230628,183500,80437715,3475,3475,3475,3475,0
20230628,183400,80437715,3475,3475,3475,3475,0
20230628,183300,80437715,3475,3475,3475,3475,0
20230628,183200,80437715,3475,3475,3475,3475,0
20230628,183100,80437715,3475,3475,3475,3475,0
20230628,183000,80437715,3475,3475,3475,3475,0
20230628,182900,80437715,3475,3475,3475,3475,0
20230628,182800,80437715,3475,3475,3475,3475,0
20230628,182700,80437715,3475,3475,3475,3475,0
20230628,182600,80437715,3475,3475,3475,3475,0
20230628,182500,80437715,3475,3475,3475,3475,0
20230628,182400,80437715,3475,3475,3475,3475,0
20230628,182300,80437715,3475,3475,3475,3475,0
20230628,182200,80437715,3475,3475,3475,3475,0
20230628,182100,80437715,3475,3475,3475,3475,0
20230628,182000,80437715,3475,3475,3475,3475,0
20230628,181900,80437715,3475,3475,3475,3475,0
20230628,181800,80437715,3475,3475,3475,3475,0
20230628,181700,80437715,3475,3475,3475,3475,0
20230628,181600,80437715,3475,3475,3475,3475,0
20230628,181500,80437715,3475,3475,3475,3475,0
20230628,181400,80437715,3475,3475,3475,3475,0
20230628,181300,80437715,3475,3475,3475,3475,1238
20230628,181200,80437715,3475,3475,3475,3475,0
20230628,181100,80437715,3475,3475,3475,3475,0
20230628,181000,80437715,3475,3475,3475,3475,0
20230628,180900,80437715,3475,3475,3475,3475,0
20230628,180800,80437715,3475,3475,3475,3475,0
20230628,180700,80437715,3475,3475,3475,3475,0
20230628,180600,80437715,3475,3475,3475,3475,0
20230628,180500,80437715,3475,3475,3475,3475,0
20230628,180400,80437715,3475,3475,3475,3475,0
20230628,180300,80437715,3475,3475,3475,3475,0
20230628,180200,80437715,3475,3475,3475,3475,0
20230628,180100,80437715,3475,3475,3475,3475,0
20230628,180000,80437715,3475,3475,3475,3475,0
20230628,175900,80437715,3475,3475,3475,3475,0
20230628,175800,80437715,3475,3475,3475,3475,0
20230628,175700,80437715,3475,3475,3475,3475,0
20230628,175600,80437715,3475,3475,3475,3475,0
20230628,175500,80437715,3475,3475,3475,3475,0
20230628,175400,80437715,3475,3475,3475,3475,0
20230628,175300,80437715,3475,3475,3475,3475,0
20230628,175200,80437715,3475,3475,3475,3475,0
20230628,175100,80437715,3475,3475,3475,3475,0
20230628,175000,80437715,3475,3475,3475,3475,0
20230628,174900,80437715,3475,3475,3475,3475,0
20230628,174800,80437715,3475,3475,3475,3475,0
20230628,174700,80437715,3475,3475,3475,3475,0
20230628,174600,80437715,3475,3475,3475,3475,0
20230628,174500,80437715,3475,3475,3475,3475,0
20230628,174400,80437715,3475,3475,3475,3475,0
20230628,174300,80437715,3475,3475,3475,3475,1238
20230628,174200,80437715,3475,3475,3475,3475,0
20230628,174100,80437715,3475,3475,3475,3475,0
20230628,174000,80437715,3475,3475,3475,3475,0
20230628,173900,80437715,3475,3475,3475,3475,0
20230628,173800,80437715,3475,3475,3475,3475,0
20230628,173700,80437715,3475,3475,3475,3475,0
20230628,173600,80437715,3475,3475,3475,3475,0
20230628,173500,80437715,3475,3475,3475,3475,0
20230628,173400,80437715,3475,3475,3475,3475,0
20230628,173300,80437715,3475,3475,3475,3475,0
20230628,173200,80437715,3475,3475,3475,3475,0
20230628,173100,80437715,3475,3475,3475,3475,0
20230628,173000,80437715,3475,3475,3475,3475,0
20230628,172900,80437715,3475,3475,3475,3475,0
20230628,172800,80437715,3475,3475,3475,3475,0
20230628,172700,80437715,3475,3475,3475,3475,0
20230628,172600,80437715,3475,3475,3475,3475,0
20230628,172500,80437715,3475,3475,3475,3475,0
20230628,172400,80437715,3475,3475,3475,3475,0
20230628,172300,80437715,3475,3475,3475,3475,0
20230628,172200,80437715,3475,3475,3475,3475,0
20230628,172100,80437715,3475,3475,3475,3475,0
20230628,172000,80437715,3475,3475,3475,3475,0
20230628,171900,80437715,3475,3475,3475,3475,0
20230628,171800,80437715,3475,3475,3475,3475,0
20230628,171700,80437715,3475,3475,3475,3475,0
20230628,171600,80437715,3475,3475,3475,3475,0
20230628,171500,80437715,3475,3475,3475,3475,0
20230628,171400,80437715,3475,3475,3475,3475,0
20230628,171300,80437715,3475,3475,3475,3475,1238
20230628,171200,80437715,3475,3475,3475,3475,0
20230628,171100,80437715,3475,3475,3475,3475,0
20230628,171000,80437715,3475,3475,3475,3475,0
20230628,170900,80437715,3475,3475,3475,3475,0
20230628,170800,80437715,3475,3475,3475,3475,0
20230628,170700,80437715,3475,3475,3475,3475,0
20230628,170600,80437715,3475,3475,3475,3475,0
20230628,170500,80437715,3475,3475,3475,3475,0
20230628,170400,80437715,3475,3475,3475,3475,0
20230628,170300,80437715,3475,3475,3475,3475,0
20230628,170200,80437715,3475,3475,3475,3475,0
20230628,170100,80437715,3475,3475,3475,3475,0
20230628,170000,80437715,3475,3475,3475,3475,0
20230628,165900,80437715,3475,3475,3475,3475,0
20230628,165800,80437715,3475,3475,3475,3475,0
20230628,165700,80437715,3475,3475,3475,3475,0
20230628,165600,80437715,3475,3475,3475,3475,0
20230628,165500,80437715,3475,3475,3475,3475,0
20230628,165400,80437715,3475,3475,3475,3475,0
20230628,165300,80437715,3475,3475,3475,3475,0
20230628,165200,80437715,3475,3475,3475,3475,0
20230628,165100,80437715,3475,3475,3475,3475,0
20230628,165000,80437715,3475,3475,3475,3475,0
20230628,164900,80437715,3475,3475,3475,3475,0
20230628,164800,80437715,3475,3475,3475,3475,0
20230628,164700,80437715,3475,3475,3475,3475,0
20230628,164600,80437715,3475,3475,3475,3475,0
20230628,164500,80437715,3475,3475,3475,3475,0
20230628,164400,80437715,3475,3475,3475,3475,0
20230628,164300,80437715,3475,3475,3475,3475,1238
20230628,164200,80437715,3475,3475,3475,3475,0
20230628,164100,80437715,3475,3475,3475,3475,0
20230628,164000,80437715,3475,3475,3475,3475,0
20230628,163900,80437715,3475,3475,3475,3475,0
20230628,163800,80437715,3475,3475,3475,3475,0
20230628,163700,80437715,3475,3475,3475,3475,0
20230628,163600,80437715,3475,3475,3475,3475,0
20230628,163500,80437715,3475,3475,3475,3475,0
20230628,163400,80437715,3475,3475,3475,3475,0
20230628,163300,80437715,3475,3475,3475,3475,0
20230628,163200,80437715,3475,3475,3475,3475,0
20230628,163100,80437715,3475,3475,3475,3475,0
20230628,163000,80437715,3475,3475,3475,3475,0
20230628,162900,80437715,3475,3475,3475,3475,0
20230628,162800,80437715,3475,3475,3475,3475,0
20230628,162700,80437715,3475,3475,3475,3475,0
20230628,162600,80437715,3475,3475,3475,3475,0
20230628,162500,80437715,3475,3475,3475,3475,0
20230628,162400,80437715,3475,3475,3475,3475,0
20230628,162300,80437715,3475,3475,3475,3475,0
20230628,162200,80437715,3475,3475,3475,3475,0
20230628,162100,80437715,3475,3475,3475,3475,0
20230628,162000,80437715,3475,3475,3475,3475,0
20230628,161900,80437715,3475,3475,3475,3475,0
20230628,161800,80437715,3475,3475,3475,3475,0
20230628,161700,80437715,3475,3475,3475,3475,0
20230628,161600,80437715,3475,3475,3475,3475,0
20230628,161500,80437715,3475,3475,3475,3475,0
20230628,161400,80437715,3475,3475,3475,3475,0
20230628,161300,80437715,3475,3475,3475,3475,1238
20230628,161200,80437715,3475,3475,3475,3475,0
20230628,161100,80437715,3475,3475,3475,3475,0
20230628,161000,80437715,3475,3475,3475,3475,0
20230628,160900,80437715,3475,3475,3475,3475,0
20230628,160800,80437715,3475,3475,3475,3475,0
20230628,160700,80437715,3475,3475,3475,3475,0
20230628,160600,80437715,3475,3475,3475,3475,0
20230628,160500,80437715,3475,3475,3475,3475,0
20230628,160400,80437715,3475,3475,3475,3475,0
20230628,160300,80437715,3475,3475,3475,3475,0
20230628,160200,80437715,3475,3475,3475,3475,0
20230628,160100,80437715,3475,3475,3475,3475,0
20230628,160000,80437715,3475,3475,3475,3475,0
20230628,155900,80437715,3475,3475,3475,3475,0
20230628,155800,80437715,3475,3475,3475,3475,0
20230628,155700,80437715,3475,3475,3475,3475,0
20230628,155600,80437715,3475,3475,3475,3475,0
20230628,155500,80437715,3475,3475,3475,3475,0
20230628,155400,80437715,3475,3475,3475,3475,0
20230628,155300,80437715,3475,3475,3475,3475,0
20230628,155200,80437715,3475,3475,3475,3475,0
20230628,155100,80437715,3475,3475,3475,3475,0
20230628,155000,80437715,3475,3475,3475,3475,0
20230628,154900,80437715,3475,3475,3475,3475,0
20230628,154800,80437715,3475,3475,3475,3475,0
20230628,154700,80437715,3475,3475,3475,3475,0
20230628,154600,80437715,3475,3475,3475,3475,0
20230628,154500,80437715,3475,3475,3475,3475,0
20230628,154400,80437715,3475,3475,3475,3475,0
20230628,154300,80437715,3475,3475,3475,3475,1238
20230628,154200,80437715,3475,3475,3475,3475,0
20230628,154100,80437715,3475,3475,3475,3475,0
20230628,154000,80437715,3475,3475,3475,3475,0
20230628,153900,80437715,3475,3475,3475,3475,0
20230628,153800,80437715,3475,3475,3475,3475,0
20230628,153700,80437715,3475,3475,3475,3475,0
20230628,153600,80437715,3475,3475,3475,3475,0
20230628,153500,80437715,3475,3475,3475,3475,0
20230628,153400,80437715,3475,3475,3475,3475,0
20230628,153300,80437715,3475,3475,3475,3475,0
20230628,153200,80437715,3475,3475,3475,3475,0
20230628,153100,80437715,3475,3475,3475,3475,0
20230628,153000,80437715,3475,3475,3475,3475,1238
20230628,152900,76135665,3445,3445,3445,3445,0
20230628,152800,76135665,3445,3445,3445,3445,0
20230628,152700,76135665,3445,3445,3445,3445,0
20230628,152600,76135665,3445,3445,3445,3445,0
20230628,152500,76135665,3445,3445,3445,3445,0
20230628,152400,76135665,3445,3445,3445,3445,0
20230628,152300,76135665,3445,3445,3445,3445,0
20230628,152200,76135665,3445,3445,3445,3445,0
20230628,152100,76135665,3445,3445,3445,3445,0
20230628,152000,76135665,3445,3445,3445,3445,0
20230628,151900,76135665,3445,3445,3445,3445,63
20230628,151800,75918630,3445,3445,3445,3445,1
20230628,151700,75915185,3450,3450,3450,3450,2
20230628,151600,75908285,3445,3445,3445,3445,103
20230628,151500,75553450,3445,3445,3445,3445,1
20230628,151400,75550005,3445,3445,3445,3445,109
20230628,151300,75174500,3450,3450,3450,3450,1
20230628,151200,75171050,3450,3450,3450,3450,2
20230628,151100,75164150,3450,3450,3450,3450,0
20230628,151000,75164150,3450,3450,3450,3450,1
20230628,150900,75160700,3455,3455,3455,3450,319
20230628,150800,74059230,3455,3450,3455,3450,6
20230628,150700,74038505,3450,3445,3450,3445,80
20230628,150600,73762735,3445,3445,3445,3445,1
20230628,150500,73759290,3445,3445,3445,3445,0
20230628,150400,73759290,3445,3445,3445,3445,1
20230628,150300,73755845,3455,3440,3455,3440,11
20230628,150200,73717855,3455,3440,3455,3440,3
20230628,150100,73707520,3440,3440,3440,3440,1
20230628,150000,73704080,3440,3440,3440,3440,1
20230628,145900,73700640,3440,3440,3440,3440,0
20230628,145800,73700640,3440,3440,3440,3440,1
20230628,145700,73697200,3440,3440,3440,3440,1
20230628,145600,73693760,3440,3445,3445,3440,13
20230628,145500,73648980,3445,3445,3455,3440,21
20230628,145400,73576635,3445,3445,3445,3445,326
20230628,145300,72453565,3445,3445,3445,3445,40
20230628,145200,72315765,3445,3445,3445,3445,1
20230628,145100,72312320,3445,3445,3445,3445,1
20230628,145000,72308875,3445,3445,3445,3445,1
20230628,144900,72305430,3445,3455,3455,3445,19
20230628,144800,72239795,3445,3445,3445,3445,1
20230628,144700,72236350,3445,3445,3445,3445,0
20230628,144600,72236350,3445,3445,3445,3445,1
20230628,144500,72232905,3445,3445,3445,3445,1
20230628,144400,72229460,3445,3445,3445,3445,2
20230628,144300,72222570,3450,3450,3450,3450,0
20230628,144200,72222570,3450,3445,3455,3445,180
20230628,144100,71601215,3450,3455,3455,3450,108
20230628,144000,71228295,3445,3445,3445,3445,0
20230628,143900,71228295,3445,3445,3445,3445,1
20230628,143800,71224850,3445,3445,3445,3445,2
20230628,143700,71217960,3455,3455,3455,3455,0
20230628,143600,71217960,3455,3445,3455,3445,255
20230628,143500,70339445,3450,3450,3450,3450,49
20230628,143400,70170395,3455,3455,3455,3455,0
20230628,143300,70170395,3455,3450,3455,3445,14
20230628,143200,70122080,3450,3450,3450,3450,2
20230628,143100,70115180,3450,3455,3455,3450,96
20230628,143000,69783890,3450,3450,3470,3450,31
20230628,142900,69676770,3450,3450,3450,3450,1
20230628,142800,69673320,3470,3470,3470,3470,4
20230628,142700,69659440,3445,3445,3445,3445,1
20230628,142600,69655995,3450,3450,3450,3450,2
20230628,142500,69649095,3450,3450,3450,3450,0
20230628,142400,69649095,3450,3450,3450,3450,1
20230628,142300,69645645,3450,3450,3450,3450,1
20230628,142200,69642195,3470,3470,3470,3470,4
20230628,142100,69628315,3450,3455,3455,3450,1420
20230628,142000,64729095,3460,3460,3460,3460,43
20230628,141900,64580315,3460,3460,3460,3460,0
20230628,141800,64580315,3460,3460,3460,3460,1
20230628,141700,64576855,3470,3450,3470,3450,5
20230628,141600,64559525,3450,3450,3450,3450,0
20230628,141500,64559525,3450,3450,3450,3450,1
20230628,141400,64556075,3470,3455,3470,3450,1216
20230628,141300,60358635,3460,3460,3460,3460,0
20230628,141200,60358635,3460,3460,3460,3460,84
20230628,141100,60067995,3460,3460,3460,3460,1
20230628,141000,60064535,3465,3470,3470,3460,89
20230628,140900,59755935,3460,3460,3460,3460,0
20230628,140800,59755935,3460,3460,3460,3460,2
20230628,140700,59749015,3460,3460,3460,3460,1
20230628,140600,59745555,3470,3465,3470,3465,132
20230628,140500,59288105,3455,3455,3455,3455,1
20230628,140400,59284650,3455,3455,3455,3455,1
20230628,140300,59281195,3455,3455,3455,3455,0
20230628,140200,59281195,3455,3455,3455,3455,2
20230628,140100,59274285,3455,3455,3455,3455,1
20230628,140000,59270830,3455,3455,3455,3455,0
20230628,135900,59270830,3455,3455,3455,3455,1
20230628,135800,59267375,3455,3455,3455,3455,1
20230628,135700,59263920,3455,3455,3455,3455,0
20230628,135600,59263920,3455,3465,3465,3455,4
20230628,135500,59250090,3455,3455,3455,3455,1
20230628,135400,59246635,3455,3455,3455,3455,0
20230628,135300,59246635,3455,3455,3455,3455,1
20230628,135200,59243180,3455,3455,3455,3455,1
20230628,135100,59239725,3455,3455,3455,3455,0
20230628,135000,59239725,3455,3455,3455,3455,2
20230628,134900,59232815,3455,3455,3455,3455,1
20230628,134800,59229360,3460,3460,3460,3460,220
20230628,134700,58468160,3460,3460,3460,3460,1
20230628,134600,58464700,3460,3460,3460,3460,1
20230628,134500,58461240,3460,3460,3460,3460,3
20230628,134400,58450860,3460,3460,3460,3460,2
20230628,134300,58443940,3460,3460,3460,3460,1
20230628,134200,58440480,3455,3455,3455,3455,0
20230628,134100,58440480,3455,3455,3455,3455,1
20230628,134000,58437025,3465,3455,3465,3455,45
20230628,133900,58281110,3455,3455,3455,3455,0
20230628,133800,58281110,3455,3455,3455,3455,2
20230628,133700,58274200,3455,3455,3455,3455,1
20230628,133600,58270745,3455,3455,3455,3455,1
20230628,133500,58267290,3455,3455,3455,3455,0
20230628,133400,58267290,3455,3455,3455,3455,1
20230628,133300,58263835,3455,3455,3455,3455,1
20230628,133200,58260380,3455,3455,3455,3455,1
20230628,133100,58256925,3455,3455,3455,3455,1
20230628,133000,58253470,3455,3455,3455,3455,1
20230628,132900,58250015,3455,3455,3455,3455,21
20230628,132800,58177460,3455,3455,3455,3455,1
20230628,132700,58174005,3455,3455,3455,3455,1
20230628,132600,58170550,3455,3455,3455,3455,1
20230628,132500,58167095,3455,3455,3455,3455,1
20230628,132400,58163640,3455,3455,3455,3455,1
20230628,132300,58160185,3455,3455,3455,3455,0
20230628,132200,58160185,3455,3455,3455,3455,1
20230628,132100,58156730,3455,3455,3455,3455,1
20230628,132000,58153275,3455,3455,3455,3455,1
20230628,131900,58149820,3455,3455,3455,3455,1
20230628,131800,58146365,3450,3450,3450,3450,1
20230628,131700,58142915,3450,3450,3450,3450,0
20230628,131600,58142915,3450,3450,3450,3450,1
20230628,131500,58139465,3450,3450,3450,3450,1
20230628,131400,58136015,3470,3450,3470,3450,3
20230628,131300,58125625,3450,3450,3450,3450,1
20230628,131200,58122175,3450,3470,3470,3450,2
20230628,131100,58115255,3445,3455,3455,3445,974
20230628,131000,54753665,3455,3460,3460,3455,101
20230628,130900,54404365,3460,3460,3460,3460,1
20230628,130800,54400905,3470,3460,3470,3460,2
20230628,130700,54393975,3460,3460,3460,3460,391
20230628,130600,53041115,3460,3460,3460,3460,1
20230628,130500,53037655,3460,3460,3460,3460,0
20230628,130400,53037655,3460,3460,3460,3460,1
20230628,130300,53034195,3460,3460,3460,3460,1
20230628,130200,53030735,3460,3460,3460,3460,2
20230628,130100,53023815,3460,3460,3460,3460,0
20230628,130000,53023815,3460,3460,3460,3460,1
20230628,125900,53020355,3475,3460,3475,3460,5
20230628,125800,53002995,3460,3460,3460,3460,0
20230628,125700,53002995,3460,3460,3460,3460,1
20230628,125600,52999535,3475,3460,3475,3460,112
20230628,125500,52610400,3460,3460,3460,3460,0
20230628,125400,52610400,3460,3460,3460,3460,181
20230628,125300,51984140,3460,3460,3460,3460,1
20230628,125200,51980680,3460,3460,3460,3460,0
20230628,125100,51980680,3460,3460,3460,3460,1
20230628,125000,51977220,3460,3460,3460,3460,2
20230628,124900,51970300,3460,3460,3460,3460,0
20230628,124800,51970300,3460,3460,3460,3460,1
20230628,124700,51966840,3475,3460,3475,3460,5
20230628,124600,51949480,3460,3460,3460,3460,21
20230628,124500,51876820,3460,3460,3460,3460,351
20230628,124400,50662360,3460,3460,3460,3460,2
20230628,124300,50655440,3460,3460,3460,3460,0
20230628,124200,50655440,3460,3460,3460,3460,11
20230628,124100,50617380,3460,3460,3460,3460,1
20230628,124000,50613920,3455,3455,3455,3455,0
20230628,123900,50613920,3455,3455,3455,3455,1
20230628,123800,50610465,3455,3455,3455,3455,2
20230628,123700,50603555,3455,3455,3455,3455,0
20230628,123600,50603555,3455,3455,3455,3455,1
20230628,123500,50600100,3455,3455,3455,3455,1
20230628,123400,50596645,3455,3455,3455,3455,0
20230628,123300,50596645,3455,3455,3455,3455,1
20230628,123200,50593190,3455,3455,3455,3455,2
20230628,123100,50586280,3455,3455,3455,3455,0
20230628,123000,50586280,3455,3455,3455,3455,1
20230628,122900,50582825,3455,3455,3455,3455,1
20230628,122800,50579370,3455,3450,3455,3450,312
20230628,122700,49501465,3455,3460,3460,3455,786
20230628,122600,46785670,3460,3460,3460,3460,2
20230628,122500,46778750,3460,3460,3460,3460,1
20230628,122400,46775290,3460,3460,3460,3460,0
20230628,122300,46775290,3460,3460,3460,3460,80
20230628,122200,46498490,3460,3460,3460,3460,1
20230628,122100,46495030,3460,3460,3460,3460,0
20230628,122000,46495030,3460,3460,3460,3460,2
20230628,121900,46488110,3460,3460,3460,3460,1
20230628,121800,46484650,3475,3475,3475,3475,4
20230628,121700,46470750,3455,3455,3455,3455,1
20230628,121600,46467295,3455,3455,3455,3455,1
20230628,121500,46463840,3455,3455,3455,3455,0
20230628,121400,46463840,3455,3455,3455,3455,322
20230628,121300,45351330,3455,3455,3455,3455,1
20230628,121200,45347875,3455,3455,3455,3455,0
20230628,121100,45347875,3455,3455,3455,3455,1
20230628,121000,45344420,3455,3455,3455,3455,1
20230628,120900,45340965,3455,3455,3455,3455,0
20230628,120800,45340965,3455,3455,3455,3455,1
20230628,120700,45337510,3455,3455,3455,3455,2
20230628,120600,45330600,3455,3455,3455,3455,0
20230628,120500,45330600,3455,3455,3455,3455,11
20230628,120400,45292595,3455,3455,3455,3455,1
20230628,120300,45289140,3455,3455,3455,3455,21
20230628,120200,45216585,3455,3455,3455,3455,1
20230628,120100,45213130,3455,3455,3455,3455,2
20230628,120000,45206220,3455,3455,3455,3455,0
20230628,115900,45206220,3455,3455,3455,3455,1
20230628,115800,45202765,3455,3455,3455,3455,1
20230628,115700,45199310,3475,3475,3475,3475,0
20230628,115600,45199310,3475,3455,3475,3455,29
20230628,115500,45098555,3455,3455,3455,3455,2
20230628,115400,45091645,3455,3455,3455,3455,0
20230628,115300,45091645,3455,3455,3455,3455,1
20230628,115200,45088190,3455,3455,3455,3455,1
20230628,115100,45084735,3475,3455,3475,3455,5
20230628,115000,45067380,3475,3475,3475,3475,0
20230628,114900,45067380,3475,3460,3475,3455,98
20230628,114800,44728190,3465,3455,3465,3455,4
20230628,114700,44714340,3455,3455,3455,3455,0
20230628,114600,44714340,3455,3455,3455,3455,81
20230628,114500,44434485,3460,3470,3470,3455,501
20230628,114400,42699900,3470,3470,3470,3470,0
20230628,114300,42699900,3470,3470,3470,3470,2
20230628,114200,42692960,3470,3470,3470,3470,1
20230628,114100,42689490,3475,3475,3475,3475,0
20230628,114000,42689490,3475,3465,3475,3465,29
20230628,113900,42588725,3465,3465,3465,3465,1
20230628,113800,42585260,3465,3465,3465,3465,0
20230628,113700,42585260,3465,3465,3465,3465,2
20230628,113600,42578330,3475,3465,3475,3465,19
20230628,113500,42512315,3465,3465,3465,3465,0
20230628,113400,42512315,3465,3465,3465,3465,1
20230628,113300,42508850,3465,3465,3465,3465,1
20230628,113200,42505385,3465,3465,3465,3465,0
20230628,113100,42505385,3465,3465,3465,3465,2
20230628,113000,42498455,3465,3465,3465,3465,501
20230628,112900,40762490,3465,3465,3465,3465,0
20230628,112800,40762490,3465,3465,3465,3465,1
20230628,112700,40759025,3465,3465,3465,3465,1
20230628,112600,40755560,3465,3465,3465,3465,0
20230628,112500,40755560,3465,3465,3465,3465,2
20230628,112400,40748630,3475,3465,3475,3465,29
20230628,112300,40647865,3465,3465,3465,3465,0
20230628,112200,40647865,3465,3465,3465,3465,1
20230628,112100,40644400,3465,3465,3465,3465,50
20230628,112000,40471150,3465,3465,3465,3465,26
20230628,111900,40381060,3465,3465,3465,3465,2
20230628,111800,40374130,3465,3455,3465,3455,455
20230628,111700,38797565,3455,3455,3455,3455,1
20230628,111600,38794110,3455,3455,3455,3455,0
20230628,111500,38794110,3455,3455,3455,3455,1
20230628,111400,38790655,3455,3455,3455,3455,1
20230628,111300,38787200,3455,3455,3455,3455,1
20230628,111200,38783745,3455,3455,3455,3455,1
20230628,111100,38780290,3455,3455,3455,3455,1
20230628,111000,38776835,3460,3465,3465,3460,98
20230628,110900,38437510,3455,3455,3455,3455,1
20230628,110800,38434055,3465,3455,3465,3455,29
20230628,110700,38333615,3455,3455,3455,3455,1
20230628,110600,38330160,3455,3455,3455,3455,1
20230628,110500,38326705,3455,3455,3455,3455,1
20230628,110400,38323250,3460,3460,3460,3460,0
20230628,110300,38323250,3460,3460,3465,3460,220
20230628,110200,37561890,3455,3455,3455,3455,1
20230628,110100,37558435,3455,3455,3455,3455,9
20230628,110000,37527340,3460,3460,3460,3455,234
20230628,105900,36717705,3450,3450,3450,3450,1
20230628,105800,36714255,3450,3450,3450,3450,0
20230628,105700,36714255,3450,3450,3450,3450,132
20230628,105600,36258855,3450,3450,3450,3450,1
20230628,105500,36255405,3450,3450,3450,3450,1
20230628,105400,36251955,3450,3450,3450,3450,1
20230628,105300,36248505,3450,3450,3450,3450,1
20230628,105200,36245055,3460,3460,3460,3460,28
20230628,105100,36148175,3450,3450,3450,3450,1
20230628,105000,36144725,3450,3450,3450,3450,1
20230628,104900,36141275,3455,3450,3455,3450,33
20230628,104800,36027265,3455,3450,3455,3450,3
20230628,104700,36016910,3450,3455,3455,3450,5
20230628,104600,35999640,3445,3445,3445,3445,2
20230628,104500,35992750,3445,3445,3445,3445,1
20230628,104400,35989305,3455,3455,3455,3455,1031
20230628,104300,32427200,3445,3450,3450,3445,58
20230628,104200,32227110,3450,3450,3450,3450,0
20230628,104100,32227110,3450,3450,3450,3450,1125
20230628,104000,28345860,3450,3450,3450,3450,1
20230628,103900,28342410,3450,3455,3455,3450,1000
20230628,103800,24892005,3455,3455,3455,3455,1
20230628,103700,24888550,3455,3455,3455,3455,23
20230628,103600,24809085,3465,3465,3465,3465,28
20230628,103500,24712065,3455,3455,3455,3455,24
20230628,103400,24629145,3455,3455,3455,3455,1
20230628,103300,24625690,3455,3455,3455,3455,0
20230628,103200,24625690,3455,3455,3455,3455,1
20230628,103100,24622235,3455,3455,3455,3455,2
20230628,103000,24615325,3470,3470,3470,3470,3
20230628,102900,24604915,3455,3455,3455,3455,1
20230628,102800,24601460,3460,3460,3460,3460,48
20230628,102700,24435380,3460,3460,3460,3460,0
20230628,102600,24435380,3460,3460,3460,3460,1
20230628,102500,24431920,3460,3460,3460,3460,2
20230628,102400,24425000,3460,3460,3460,3460,0
20230628,102300,24425000,3460,3460,3460,3460,1
20230628,102200,24421540,3460,3460,3460,3460,1
20230628,102100,24418080,3470,3470,3470,3470,0
20230628,102000,24418080,3470,3470,3470,3460,33
20230628,101900,24303580,3455,3455,3455,3455,2
20230628,101800,24296670,3470,3470,3470,3470,4
20230628,101700,24282790,3450,3450,3450,3450,1
20230628,101600,24279340,3450,3455,3455,3450,31
20230628,101500,24172240,3450,3450,3450,3450,0
20230628,101400,24172240,3450,3450,3450,3450,1
20230628,101300,24168790,3450,3450,3450,3450,2
20230628,101200,24161890,3450,3450,3450,3450,0
20230628,101100,24161890,3450,3450,3450,3450,1
20230628,101000,24158440,3450,3450,3450,3450,1
20230628,100900,24154990,3450,3450,3450,3450,1
20230628,100800,24151540,3455,3465,3470,3455,3
20230628,100700,24141150,3455,3455,3455,3455,2
20230628,100600,24134240,3455,3455,3455,3455,1
20230628,100500,24130785,3470,3470,3470,3470,0
20230628,100400,24130785,3470,3455,3470,3455,29
20230628,100300,24030170,3455,3455,3455,3455,1
20230628,100200,24026715,3470,3470,3470,3470,0
20230628,100100,24026715,3470,3455,3470,3455,6
20230628,100000,24005925,3470,3450,3470,3450,19
20230628,095900,23940090,3450,3450,3450,3450,0
20230628,095800,23940090,3450,3450,3450,3450,1
20230628,095700,23936640,3450,3445,3450,3445,6
20230628,095600,23915945,3450,3450,3450,3450,0
20230628,095500,23915945,3450,3450,3450,3450,534
20230628,095400,22073645,3465,3445,3465,3445,27
20230628,095300,21980550,3455,3455,3455,3455,10
20230628,095200,21946000,3455,3445,3455,3445,5
20230628,095100,21928735,3445,3445,3445,3445,401
20230628,095000,20547290,3455,3460,3460,3445,2007
20230628,094900,13624970,3460,3460,3460,3460,2
20230628,094800,13618050,3470,3470,3470,3460,256
20230628,094700,12729740,3470,3470,3470,3470,15
20230628,094600,12677690,3460,3460,3460,3460,1
20230628,094500,12674230,3460,3460,3460,3460,1
20230628,094400,12670770,3460,3460,3460,3460,0
20230628,094300,12670770,3460,3460,3460,3460,2
20230628,094200,12663850,3460,3460,3460,3460,1
20230628,094100,12660390,3465,3465,3465,3465,14
20230628,094000,12611880,3460,3460,3460,3460,1
20230628,093900,12608420,3460,3460,3460,3460,1
20230628,093800,12604960,3465,3465,3465,3465,0
20230628,093700,12604960,3465,3465,3465,3465,71
20230628,093600,12358945,3465,3465,3465,3465,16
20230628,093500,12303505,3465,3465,3465,3465,1
20230628,093400,12300040,3465,3465,3465,3465,0
20230628,093300,12300040,3465,3465,3465,3465,1
20230628,093200,12296575,3470,3465,3470,3465,30
20230628,093100,12192480,3465,3470,3470,3465,21
20230628,093000,12119615,3465,3465,3465,3465,1
20230628,092900,12116150,3470,3470,3470,3470,540
20230628,092800,10242350,3475,3475,3475,3475,50
20230628,092700,10068600,3470,3470,3470,3470,1
20230628,092600,10065130,3470,3470,3470,3470,1
20230628,092500,10061660,3470,3470,3470,3470,1
20230628,092400,10058190,3470,3470,3470,3470,1
20230628,092300,10054720,3470,3470,3470,3470,1
20230628,092200,10051250,3470,3470,3470,3470,0
20230628,092100,10051250,3470,3470,3470,3470,251
20230628,092000,9180280,3470,3470,3470,3470,1
20230628,091900,9176810,3470,3470,3470,3470,1
20230628,091800,9173340,3470,3470,3470,3470,1
20230628,091700,9169870,3470,3470,3470,3470,1
20230628,091600,9166400,3470,3470,3470,3470,0
20230628,091500,9166400,3470,3470,3470,3470,301
20230628,091400,8121930,3470,3470,3470,3470,1
20230628,091300,8118460,3470,3470,3470,3470,2
20230628,091200,8111520,3470,3470,3470,3470,1
20230628,091100,8108050,3470,3470,3470,3470,1
20230628,091000,8104580,3470,3470,3470,3470,0
20230628,090900,8104580,3470,3470,3470,3470,1
20230628,090800,8101110,3470,3470,3470,3470,1
20230628,090700,8097640,3470,3470,3470,3470,1
20230628,090600,8094170,3470,3470,3470,3470,1
20230628,090500,8090700,3470,3470,3470,3470,1
20230628,090400,8087230,3470,3470,3470,3470,2
20230628,090300,8080290,3460,3460,3460,3460,1
20230628,090200,8076830,3460,3460,3460,3460,129
20230628,090100,7630490,3470,3460,3470,3460,4
20230628,090000,7616630,3470,3470,3470,3460,2195