KissMeData/045100/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191700,668105670,16510,16510,16510,16510,268
20230628,191600,668105670,16510,16510,16510,16510,0
20230628,191500,668105670,16510,16510,16510,16510,0
20230628,191400,668105670,16510,16510,16510,16510,0
20230628,191300,668105670,16510,16510,16510,16510,0
20230628,191200,668105670,16510,16510,16510,16510,0
20230628,191100,668105670,16510,16510,16510,16510,0
20230628,191000,668105670,16510,16510,16510,16510,0
20230628,190900,668105670,16510,16510,16510,16510,0
20230628,190800,668105670,16510,16510,16510,16510,0
20230628,190700,668105670,16510,16510,16510,16510,0
20230628,190600,668105670,16510,16510,16510,16510,0
20230628,190500,668105670,16510,16510,16510,16510,0
20230628,190400,668105670,16510,16510,16510,16510,0
20230628,190300,668105670,16510,16510,16510,16510,0
20230628,190200,668105670,16510,16510,16510,16510,0
20230628,190100,668105670,16510,16510,16510,16510,0
20230628,190000,668105670,16510,16510,16510,16510,0
20230628,185900,668105670,16510,16510,16510,16510,0
20230628,185800,668105670,16510,16510,16510,16510,0
20230628,185700,668105670,16510,16510,16510,16510,0
20230628,185600,668105670,16510,16510,16510,16510,0
20230628,185500,668105670,16510,16510,16510,16510,0
20230628,185400,668105670,16510,16510,16510,16510,0
20230628,185300,668105670,16510,16510,16510,16510,0
20230628,185200,668105670,16510,16510,16510,16510,0
20230628,185100,668105670,16510,16510,16510,16510,0
20230628,185000,668105670,16510,16510,16510,16510,0
20230628,184900,668105670,16510,16510,16510,16510,0
20230628,184800,668105670,16510,16510,16510,16510,0
20230628,184700,668105670,16510,16510,16510,16510,268
20230628,184600,668105670,16510,16510,16510,16510,0
20230628,184500,668105670,16510,16510,16510,16510,0
20230628,184400,668105670,16510,16510,16510,16510,0
20230628,184300,668105670,16510,16510,16510,16510,0
20230628,184200,668105670,16510,16510,16510,16510,0
20230628,184100,668105670,16510,16510,16510,16510,0
20230628,184000,668105670,16510,16510,16510,16510,0
20230628,183900,668105670,16510,16510,16510,16510,0
20230628,183800,668105670,16510,16510,16510,16510,0
20230628,183700,668105670,16510,16510,16510,16510,0
20230628,183600,668105670,16510,16510,16510,16510,0
20230628,183500,668105670,16510,16510,16510,16510,0
20230628,183400,668105670,16510,16510,16510,16510,0
20230628,183300,668105670,16510,16510,16510,16510,0
20230628,183200,668105670,16510,16510,16510,16510,0
20230628,183100,668105670,16510,16510,16510,16510,0
20230628,183000,668105670,16510,16510,16510,16510,0
20230628,182900,668105670,16510,16510,16510,16510,0
20230628,182800,668105670,16510,16510,16510,16510,0
20230628,182700,668105670,16510,16510,16510,16510,0
20230628,182600,668105670,16510,16510,16510,16510,0
20230628,182500,668105670,16510,16510,16510,16510,0
20230628,182400,668105670,16510,16510,16510,16510,0
20230628,182300,668105670,16510,16510,16510,16510,0
20230628,182200,668105670,16510,16510,16510,16510,0
20230628,182100,668105670,16510,16510,16510,16510,0
20230628,182000,668105670,16510,16510,16510,16510,0
20230628,181900,668105670,16510,16510,16510,16510,0
20230628,181800,668105670,16510,16510,16510,16510,0
20230628,181700,668105670,16510,16510,16510,16510,268
20230628,181600,668105670,16510,16510,16510,16510,0
20230628,181500,668105670,16510,16510,16510,16510,0
20230628,181400,668105670,16510,16510,16510,16510,0
20230628,181300,668105670,16510,16510,16510,16510,0
20230628,181200,668105670,16510,16510,16510,16510,0
20230628,181100,668105670,16510,16510,16510,16510,0
20230628,181000,668105670,16510,16510,16510,16510,0
20230628,180900,668105670,16510,16510,16510,16510,0
20230628,180800,668105670,16510,16510,16510,16510,0
20230628,180700,668105670,16510,16510,16510,16510,0
20230628,180600,668105670,16510,16510,16510,16510,0
20230628,180500,668105670,16510,16510,16510,16510,0
20230628,180400,668105670,16510,16510,16510,16510,0
20230628,180300,668105670,16510,16510,16510,16510,0
20230628,180200,668105670,16510,16510,16510,16510,0
20230628,180100,668105670,16510,16510,16510,16510,0
20230628,180000,668105670,16510,16510,16510,16510,0
20230628,175900,668105670,16510,16510,16510,16510,0
20230628,175800,668105670,16510,16510,16510,16510,0
20230628,175700,668105670,16510,16510,16510,16510,0
20230628,175600,668105670,16510,16510,16510,16510,0
20230628,175500,668105670,16510,16510,16510,16510,0
20230628,175400,668105670,16510,16510,16510,16510,0
20230628,175300,668105670,16510,16510,16510,16510,0
20230628,175200,668105670,16510,16510,16510,16510,0
20230628,175100,668105670,16510,16510,16510,16510,0
20230628,175000,668105670,16510,16510,16510,16510,0
20230628,174900,668105670,16510,16510,16510,16510,0
20230628,174800,668105670,16510,16510,16510,16510,0
20230628,174700,668105670,16510,16510,16510,16510,268
20230628,174600,668105670,16510,16510,16510,16510,0
20230628,174500,668105670,16510,16510,16510,16510,0
20230628,174400,668105670,16510,16510,16510,16510,0
20230628,174300,668105670,16510,16510,16510,16510,0
20230628,174200,668105670,16510,16510,16510,16510,0
20230628,174100,668105670,16510,16510,16510,16510,0
20230628,174000,668105670,16510,16510,16510,16510,0
20230628,173900,668105670,16510,16510,16510,16510,0
20230628,173800,668105670,16510,16510,16510,16510,0
20230628,173700,668105670,16510,16510,16510,16510,0
20230628,173600,668105670,16510,16510,16510,16510,0
20230628,173500,668105670,16510,16510,16510,16510,0
20230628,173400,668105670,16510,16510,16510,16510,0
20230628,173300,668105670,16510,16510,16510,16510,0
20230628,173200,668105670,16510,16510,16510,16510,0
20230628,173100,668105670,16510,16510,16510,16510,0
20230628,173000,668105670,16510,16510,16510,16510,0
20230628,172900,668105670,16510,16510,16510,16510,0
20230628,172800,668105670,16510,16510,16510,16510,0
20230628,172700,668105670,16510,16510,16510,16510,0
20230628,172600,668105670,16510,16510,16510,16510,0
20230628,172500,668105670,16510,16510,16510,16510,0
20230628,172400,668105670,16510,16510,16510,16510,0
20230628,172300,668105670,16510,16510,16510,16510,0
20230628,172200,668105670,16510,16510,16510,16510,0
20230628,172100,668105670,16510,16510,16510,16510,0
20230628,172000,668105670,16510,16510,16510,16510,0
20230628,171900,668105670,16510,16510,16510,16510,0
20230628,171800,668105670,16510,16510,16510,16510,0
20230628,171700,668105670,16510,16510,16510,16510,268
20230628,171600,668105670,16510,16510,16510,16510,0
20230628,171500,668105670,16510,16510,16510,16510,0
20230628,171400,668105670,16510,16510,16510,16510,0
20230628,171300,668105670,16510,16510,16510,16510,0
20230628,171200,668105670,16510,16510,16510,16510,0
20230628,171100,668105670,16510,16510,16510,16510,0
20230628,171000,668105670,16510,16510,16510,16510,0
20230628,170900,668105670,16510,16510,16510,16510,0
20230628,170800,668105670,16510,16510,16510,16510,0
20230628,170700,668105670,16510,16510,16510,16510,0
20230628,170600,668105670,16510,16510,16510,16510,0
20230628,170500,668105670,16510,16510,16510,16510,0
20230628,170400,668105670,16510,16510,16510,16510,0
20230628,170300,668105670,16510,16510,16510,16510,0
20230628,170200,668105670,16510,16510,16510,16510,0
20230628,170100,668105670,16510,16510,16510,16510,0
20230628,170000,668105670,16510,16510,16510,16510,0
20230628,165900,668105670,16510,16510,16510,16510,0
20230628,165800,668105670,16510,16510,16510,16510,0
20230628,165700,668105670,16510,16510,16510,16510,0
20230628,165600,668105670,16510,16510,16510,16510,0
20230628,165500,668105670,16510,16510,16510,16510,0
20230628,165400,668105670,16510,16510,16510,16510,0
20230628,165300,668105670,16510,16510,16510,16510,0
20230628,165200,668105670,16510,16510,16510,16510,0
20230628,165100,668105670,16510,16510,16510,16510,0
20230628,165000,668105670,16510,16510,16510,16510,0
20230628,164900,668105670,16510,16510,16510,16510,0
20230628,164800,668105670,16510,16510,16510,16510,0
20230628,164700,668105670,16510,16510,16510,16510,268
20230628,164600,668105670,16510,16510,16510,16510,0
20230628,164500,668105670,16510,16510,16510,16510,0
20230628,164400,668105670,16510,16510,16510,16510,0
20230628,164300,668105670,16510,16510,16510,16510,0
20230628,164200,668105670,16510,16510,16510,16510,0
20230628,164100,668105670,16510,16510,16510,16510,0
20230628,164000,668105670,16510,16510,16510,16510,0
20230628,163900,668105670,16510,16510,16510,16510,0
20230628,163800,668105670,16510,16510,16510,16510,0
20230628,163700,668105670,16510,16510,16510,16510,0
20230628,163600,668105670,16510,16510,16510,16510,0
20230628,163500,668105670,16510,16510,16510,16510,0
20230628,163400,668105670,16510,16510,16510,16510,0
20230628,163300,668105670,16510,16510,16510,16510,0
20230628,163200,668105670,16510,16510,16510,16510,0
20230628,163100,668105670,16510,16510,16510,16510,0
20230628,163000,668105670,16510,16510,16510,16510,0
20230628,162900,668105670,16510,16510,16510,16510,0
20230628,162800,668105670,16510,16510,16510,16510,0
20230628,162700,668105670,16510,16510,16510,16510,0
20230628,162600,668105670,16510,16510,16510,16510,0
20230628,162500,668105670,16510,16510,16510,16510,0
20230628,162400,668105670,16510,16510,16510,16510,0
20230628,162300,668105670,16510,16510,16510,16510,0
20230628,162200,668105670,16510,16510,16510,16510,0
20230628,162100,668105670,16510,16510,16510,16510,0
20230628,162000,668105670,16510,16510,16510,16510,0
20230628,161900,668105670,16510,16510,16510,16510,0
20230628,161800,668105670,16510,16510,16510,16510,0
20230628,161700,668105670,16510,16510,16510,16510,268
20230628,161600,668105670,16510,16510,16510,16510,0
20230628,161500,668105670,16510,16510,16510,16510,0
20230628,161400,668105670,16510,16510,16510,16510,0
20230628,161300,668105670,16510,16510,16510,16510,0
20230628,161200,668105670,16510,16510,16510,16510,0
20230628,161100,668105670,16510,16510,16510,16510,0
20230628,161000,668105670,16510,16510,16510,16510,0
20230628,160900,668105670,16510,16510,16510,16510,0
20230628,160800,668105670,16510,16510,16510,16510,0
20230628,160700,668105670,16510,16510,16510,16510,0
20230628,160600,668105670,16510,16510,16510,16510,0
20230628,160500,668105670,16510,16510,16510,16510,0
20230628,160400,668105670,16510,16510,16510,16510,0
20230628,160300,668105670,16510,16510,16510,16510,0
20230628,160200,668105670,16510,16510,16510,16510,0
20230628,160100,668105670,16510,16510,16510,16510,0
20230628,160000,668105670,16510,16510,16510,16510,0
20230628,155900,668105670,16510,16510,16510,16510,0
20230628,155800,668105670,16510,16510,16510,16510,0
20230628,155700,668105670,16510,16510,16510,16510,0
20230628,155600,668105670,16510,16510,16510,16510,0
20230628,155500,668105670,16510,16510,16510,16510,0
20230628,155400,668105670,16510,16510,16510,16510,0
20230628,155300,668105670,16510,16510,16510,16510,0
20230628,155200,668105670,16510,16510,16510,16510,0
20230628,155100,668105670,16510,16510,16510,16510,0
20230628,155000,668105670,16510,16510,16510,16510,0
20230628,154900,668105670,16510,16510,16510,16510,0
20230628,154800,668105670,16510,16510,16510,16510,0
20230628,154700,668105670,16510,16510,16510,16510,268
20230628,154600,668105670,16510,16510,16510,16510,0
20230628,154500,668105670,16510,16510,16510,16510,0
20230628,154400,668105670,16510,16510,16510,16510,0
20230628,154300,668105670,16510,16510,16510,16510,0
20230628,154200,668105670,16510,16510,16510,16510,0
20230628,154100,668105670,16510,16510,16510,16510,0
20230628,154000,668105670,16510,16510,16510,16510,0
20230628,153900,668105670,16510,16510,16510,16510,0
20230628,153800,668105670,16510,16510,16510,16510,0
20230628,153700,668105670,16510,16510,16510,16510,0
20230628,153600,668105670,16510,16510,16510,16510,0
20230628,153500,668105670,16510,16510,16510,16510,0
20230628,153400,668105670,16510,16510,16510,16510,0
20230628,153300,668105670,16510,16510,16510,16510,0
20230628,153200,668105670,16510,16510,16510,16510,0
20230628,153100,668105670,16510,16510,16510,16510,0
20230628,153000,668105670,16510,16510,16510,16510,268
20230628,152900,663680990,16550,16550,16550,16550,0
20230628,152800,663680990,16550,16550,16550,16550,0
20230628,152700,663680990,16550,16550,16550,16550,0
20230628,152600,663680990,16550,16550,16550,16550,0
20230628,152500,663680990,16550,16550,16550,16550,0
20230628,152400,663680990,16550,16550,16550,16550,0
20230628,152300,663680990,16550,16550,16550,16550,0
20230628,152200,663680990,16550,16550,16550,16550,0
20230628,152100,663680990,16550,16550,16550,16550,0
20230628,152000,663680990,16550,16550,16550,16550,0
20230628,151900,663680990,16550,16550,16550,16520,15
20230628,151800,663432770,16550,16550,16550,16550,0
20230628,151700,663432770,16550,16520,16550,16520,132
20230628,151600,661252100,16510,16520,16520,16510,15
20230628,151500,661004420,16520,16520,16520,16520,40
20230628,151400,660343620,16520,16500,16520,16500,47
20230628,151300,659567510,16500,16500,16500,16500,150
20230628,151200,657092510,16510,16510,16510,16510,34
20230628,151100,656531170,16510,16520,16520,16510,108
20230628,151000,654748070,16520,16520,16520,16510,11
20230628,150900,654566360,16520,16520,16520,16520,3
20230628,150800,654516800,16520,16520,16520,16520,9
20230628,150700,654368120,16520,16520,16520,16510,22
20230628,150600,654004880,16520,16520,16520,16520,3
20230628,150500,653955320,16520,16520,16520,16520,4
20230628,150400,653889240,16520,16520,16520,16520,77
20230628,150300,652617200,16520,16550,16550,16520,9
20230628,150200,652468490,16550,16510,16550,16510,14
20230628,150100,652237190,16510,16510,16510,16510,7
20230628,150000,652121620,16500,16510,16510,16500,1980
20230628,145900,619432820,16500,16500,16500,16500,0
20230628,145800,619432820,16500,16510,16510,16500,28
20230628,145700,618970590,16510,16510,16510,16510,0
20230628,145600,618970590,16510,16500,16510,16500,12
20230628,145500,618772570,16500,16500,16500,16500,134
20230628,145400,616561570,16500,16500,16510,16500,1072
20230628,145300,598873560,16510,16510,16510,16510,0
20230628,145200,598873560,16510,16510,16510,16510,179
20230628,145100,595918270,16520,16520,16520,16520,26
20230628,145000,595488750,16550,16550,16550,16550,0
20230628,144900,595488750,16550,16550,16550,16550,1
20230628,144800,595472200,16550,16540,16550,16540,14
20230628,144700,595240600,16540,16540,16540,16540,23
20230628,144600,594860180,16540,16540,16540,16540,0
20230628,144500,594860180,16540,16520,16540,16520,9
20230628,144400,594711400,16520,16520,16520,16520,0
20230628,144300,594711400,16520,16520,16520,16520,2
20230628,144200,594678360,16530,16530,16530,16530,1
20230628,144100,594661830,16540,16540,16540,16540,0
20230628,144000,594661830,16540,16540,16540,16540,1
20230628,143900,594645290,16550,16550,16550,16550,1
20230628,143800,594628740,16550,16550,16550,16540,11
20230628,143700,594446700,16510,16510,16510,16510,38
20230628,143600,593819320,16550,16550,16550,16550,10
20230628,143500,593653820,16550,16550,16550,16550,1
20230628,143400,593637270,16540,16540,16540,16540,0
20230628,143300,593637270,16540,16540,16540,16540,1
20230628,143200,593620730,16550,16550,16550,16550,0
20230628,143100,593620730,16550,16550,16550,16550,1
20230628,143000,593604180,16550,16550,16550,16550,18
20230628,142900,593306280,16510,16510,16510,16510,32
20230628,142800,592777960,16500,16500,16500,16500,38
20230628,142700,592150960,16510,16550,16550,16510,23
20230628,142600,591771190,16550,16550,16550,16550,10
20230628,142500,591605690,16500,16500,16500,16500,0
20230628,142400,591605690,16500,16540,16550,16500,45
20230628,142300,590862340,16540,16540,16540,16540,20
20230628,142200,590531540,16540,16540,16540,16540,1
20230628,142100,590515000,16500,16500,16500,16500,11
20230628,142000,590333500,16500,16510,16510,16500,609
20230628,141900,580280760,16550,16550,16550,16520,33
20230628,141800,579735450,16550,16520,16550,16520,1121
20230628,141700,561193580,16520,16520,16520,16520,493
20230628,141600,553049220,16520,16520,16520,16520,12
20230628,141500,552850980,16520,16520,16520,16520,73
20230628,141400,551645020,16520,16520,16520,16520,22
20230628,141300,551281580,16520,16520,16520,16520,1
20230628,141200,551265060,16510,16510,16510,16510,71
20230628,141100,550092850,16510,16510,16520,16510,27
20230628,141000,549647070,16520,16520,16520,16520,1
20230628,140900,549630550,16510,16520,16520,16510,201
20230628,140800,546312030,16520,16520,16520,16520,1
20230628,140700,546295510,16520,16520,16520,16520,9
20230628,140600,546146830,16520,16520,16520,16520,6
20230628,140500,546047710,16530,16530,16530,16530,0
20230628,140400,546047710,16530,16530,16530,16530,1
20230628,140300,546031180,16500,16520,16520,16500,758
20230628,140200,533522380,16530,16530,16530,16530,1
20230628,140100,533505850,16530,16530,16530,16530,1
20230628,140000,533489320,16500,16520,16520,16500,112
20230628,135900,531640410,16530,16530,16530,16530,1
20230628,135800,531623880,16530,16530,16530,16530,1
20230628,135700,531607350,16530,16530,16530,16530,1
20230628,135600,531590820,16530,16540,16540,16530,7
20230628,135500,531475090,16540,16530,16540,16530,30
20230628,135400,530978970,16530,16530,16530,16530,1
20230628,135300,530962440,16530,16530,16530,16530,0
20230628,135200,530962440,16530,16530,16530,16530,1
20230628,135100,530945910,16500,16510,16510,16500,451
20230628,135000,523502950,16540,16540,16540,16540,1
20230628,134900,523486410,16540,16540,16540,16540,0
20230628,134800,523486410,16540,16540,16540,16540,1
20230628,134700,523469870,16540,16540,16540,16540,2
20230628,134600,523436790,16540,16540,16540,16540,0
20230628,134500,523436790,16540,16540,16540,16500,503
20230628,134400,515137080,16520,16520,16520,16520,6
20230628,134300,515037960,16540,16540,16540,16540,3
20230628,134200,514988340,16540,16540,16540,16540,0
20230628,134100,514988340,16540,16500,16540,16500,19
20230628,134000,514674800,16500,16510,16510,16500,722
20230628,133900,502759000,16520,16520,16520,16510,953
20230628,133800,487020420,16540,16540,16540,16520,224
20230628,133700,483318460,16560,16560,16560,16560,10
20230628,133600,483152860,16580,16570,16580,16570,4
20230628,133500,483086570,16570,16570,16570,16570,1
20230628,133400,483070000,16570,16580,16580,16570,21
20230628,133300,482722020,16570,16570,16570,16570,0
20230628,133200,482722020,16570,16570,16570,16570,1
20230628,133100,482705450,16580,16580,16580,16580,0
20230628,133000,482705450,16580,16580,16580,16580,0
20230628,132900,482705450,16580,16550,16580,16550,4
20230628,132800,482639190,16550,16560,16560,16520,203
20230628,132700,479284370,16570,16580,16580,16570,2
20230628,132600,479251220,16580,16580,16580,16580,0
20230628,132500,479251220,16580,16580,16580,16580,1
20230628,132400,479234640,16580,16580,16580,16580,1
20230628,132300,479218060,16580,16580,16580,16580,0
20230628,132200,479218060,16580,16580,16580,16580,1
20230628,132100,479201480,16580,16560,16580,16560,6
20230628,132000,479102080,16560,16520,16560,16520,6
20230628,131900,479002920,16530,16570,16570,16530,109
20230628,131800,477200790,16580,16580,16580,16580,1
20230628,131700,477184210,16590,16590,16590,16590,0
20230628,131600,477184210,16590,16590,16590,16590,1
20230628,131500,477167620,16590,16590,16590,16590,1
20230628,131400,477151030,16590,16590,16590,16590,67
20230628,131300,476039500,16590,16590,16590,16590,1
20230628,131200,476022910,16590,16590,16590,16590,0
20230628,131100,476022910,16590,16590,16590,16590,1
20230628,131000,476006320,16590,16590,16590,16590,1
20230628,130900,475989730,16600,16600,16600,16600,1
20230628,130800,475973130,16600,16600,16600,16600,1
20230628,130700,475956530,16520,16600,16600,16520,51
20230628,130600,475113930,16600,16530,16600,16530,12
20230628,130500,474915430,16530,16600,16600,16530,51
20230628,130400,474072330,16600,16600,16600,16600,1
20230628,130300,474055730,16530,16590,16600,16530,300
20230628,130200,469083000,16590,16530,16590,16530,12
20230628,130100,468884580,16530,16540,16590,16530,48
20230628,130000,468091060,16540,16540,16550,16540,144
20230628,125900,465709290,16540,16580,16580,16540,131
20230628,125800,463542510,16590,16590,16590,16590,0
20230628,125700,463542510,16590,16590,16590,16590,1
20230628,125600,463525920,16540,16540,16540,16540,40
20230628,125500,462864320,16600,16600,16600,16600,1
20230628,125400,462847720,16600,16600,16600,16600,1
20230628,125300,462831120,16600,16600,16600,16600,51
20230628,125200,461984520,16600,16600,16600,16600,1
20230628,125100,461967920,16600,16600,16600,16600,10
20230628,125000,461801920,16600,16600,16600,16600,41
20230628,124900,461121320,16600,16540,16600,16540,194
20230628,124800,457910860,16540,16540,16540,16540,1
20230628,124700,457894320,16540,16540,16540,16540,1
20230628,124600,457877780,16540,16540,16540,16540,2
20230628,124500,457844700,16540,16540,16540,16540,0
20230628,124400,457844700,16540,16540,16540,16540,1
20230628,124300,457828160,16540,16540,16540,16540,0
20230628,124200,457828160,16540,16540,16540,16540,0
20230628,124100,457828160,16540,16540,16540,16540,2
20230628,124000,457795080,16540,16540,16540,16540,0
20230628,123900,457795080,16540,16540,16540,16540,1
20230628,123800,457778540,16540,16540,16540,16540,0
20230628,123700,457778540,16540,16530,16540,16530,53
20230628,123600,456902440,16530,16510,16530,16510,169
20230628,123500,454109070,16520,16530,16530,16520,67
20230628,123400,453002220,16530,16530,16530,16530,7
20230628,123300,452886510,16530,16530,16530,16530,2
20230628,123200,452853450,16530,16530,16530,16530,4
20230628,123100,452787330,16530,16530,16530,16530,0
20230628,123000,452787330,16530,16530,16530,16530,2
20230628,122900,452754270,16530,16530,16530,16530,0
20230628,122800,452754270,16530,16530,16530,16530,2
20230628,122700,452721210,16530,16530,16530,16530,0
20230628,122600,452721210,16530,16530,16530,16530,0
20230628,122500,452721210,16530,16520,16530,16510,198
20230628,122400,449451320,16530,16530,16530,16530,2
20230628,122300,449418260,16530,16530,16530,16530,10
20230628,122200,449252960,16530,16530,16530,16530,0
20230628,122100,449252960,16530,16530,16530,16530,1
20230628,122000,449236430,16530,16530,16530,16530,1
20230628,121900,449219900,16520,16530,16530,16520,23
20230628,121800,448839930,16530,16530,16530,16530,0
20230628,121700,448839930,16530,16530,16530,16530,2
20230628,121600,448806870,16530,16530,16530,16530,2
20230628,121500,448773810,16530,16530,16530,16520,43
20230628,121400,448063050,16520,16520,16520,16520,104
20230628,121300,446344970,16520,16520,16520,16520,0
20230628,121200,446344970,16520,16520,16520,16520,9
20230628,121100,446196290,16520,16520,16520,16520,2
20230628,121000,446163250,16520,16530,16530,16520,10
20230628,120900,445998040,16530,16530,16530,16530,2
20230628,120800,445964980,16530,16530,16530,16530,1
20230628,120700,445948450,16530,16530,16530,16530,1
20230628,120600,445931920,16510,16510,16510,16510,8
20230628,120500,445799840,16530,16530,16530,16530,2
20230628,120400,445766780,16520,16520,16520,16520,106
20230628,120300,444015660,16520,16520,16520,16520,1
20230628,120200,443999140,16510,16510,16510,16510,31
20230628,120100,443487330,16510,16520,16520,16510,46
20230628,120000,442727420,16520,16520,16520,16520,3
20230628,115900,442677860,16520,16520,16520,16520,0
20230628,115800,442677860,16520,16520,16520,16520,1
20230628,115700,442661340,16510,16510,16510,16510,0
20230628,115600,442661340,16510,16520,16520,16510,61
20230628,115500,441654220,16520,16510,16520,16510,141
20230628,115400,439326300,16520,16520,16520,16520,1
20230628,115300,439309780,16520,16520,16520,16520,0
20230628,115200,439309780,16520,16520,16520,16520,0
20230628,115100,439309780,16520,16520,16520,16520,1
20230628,115000,439293260,16520,16520,16520,16520,1
20230628,114900,439276740,16520,16520,16520,16520,1
20230628,114800,439260220,16520,16520,16520,16520,6
20230628,114700,439161100,16520,16520,16520,16520,1
20230628,114600,439144580,16530,16530,16530,16530,0
20230628,114500,439144580,16530,16530,16530,16530,0
20230628,114400,439144580,16530,16530,16530,16530,2
20230628,114300,439111520,16530,16530,16530,16530,0
20230628,114200,439111520,16530,16530,16530,16530,3
20230628,114100,439061930,16500,16500,16500,16500,1122
20230628,114000,420548930,16500,16500,16500,16500,51
20230628,113900,419707430,16500,16500,16500,16500,196
20230628,113800,416473430,16470,16500,16500,16470,4
20230628,113700,416407490,16480,16480,16480,16480,253
20230628,113600,412238050,16440,16440,16440,16440,60
20230628,113500,411251650,16480,16480,16480,16480,1
20230628,113400,411235170,16490,16490,16490,16490,0
20230628,113300,411235170,16490,16490,16490,16490,52
20230628,113200,410377690,16490,16490,16490,16490,1
20230628,113100,410361200,16490,16420,16490,16420,3114
20230628,113000,359198810,16420,16420,16420,16420,361
20230628,112900,353271190,16430,16490,16490,16430,577
20230628,112800,343777900,16490,16490,16490,16490,51
20230628,112700,342936910,16490,16490,16490,16490,0
20230628,112600,342936910,16490,16490,16490,16490,51
20230628,112500,342095920,16490,16500,16500,16490,26
20230628,112400,341667120,16500,16500,16500,16500,11
20230628,112300,341485620,16500,16480,16500,16480,231
20230628,112200,337676120,16500,16500,16500,16500,6
20230628,112100,337577120,16500,16490,16500,16490,51
20230628,112000,336735820,16490,16490,16490,16490,0
20230628,111900,336735820,16490,16510,16510,16490,2232
20230628,111800,299907990,16510,16520,16520,16510,1000
20230628,111700,283393700,16530,16530,16530,16530,6
20230628,111600,283294520,16530,16530,16530,16530,80
20230628,111500,281972120,16530,16530,16530,16530,14
20230628,111400,281740700,16530,16530,16530,16530,0
20230628,111300,281740700,16530,16530,16530,16530,11
20230628,111200,281558870,16530,16530,16530,16530,0
20230628,111100,281558870,16530,16530,16530,16530,0
20230628,111000,281558870,16530,16530,16530,16530,0
20230628,110900,281558870,16530,16530,16530,16530,0
20230628,110800,281558870,16530,16530,16530,16520,38
20230628,110700,280931020,16520,16520,16520,16520,30
20230628,110600,280435420,16520,16520,16520,16520,60
20230628,110500,279444220,16530,16530,16530,16530,5
20230628,110400,279361570,16530,16530,16530,16530,30
20230628,110300,278865670,16530,16530,16530,16530,100
20230628,110200,277212670,16520,16530,16530,16520,28
20230628,110100,276749860,16530,16530,16530,16530,37
20230628,110000,276138250,16520,16520,16520,16520,3
20230628,105900,276088690,16530,16530,16530,16530,40
20230628,105800,275427490,16520,16520,16520,16520,0
20230628,105700,275427490,16520,16520,16520,16520,100
20230628,105600,273775490,16540,16540,16540,16540,3
20230628,105500,273725870,16540,16530,16540,16530,55
20230628,105400,272816260,16530,16530,16530,16530,50
20230628,105300,271989760,16530,16530,16530,16530,0
20230628,105200,271989760,16530,16530,16530,16530,19
20230628,105100,271675690,16520,16520,16520,16520,230
20230628,105000,267876090,16530,16520,16530,16520,128
20230628,104900,265761250,16520,16520,16520,16520,100
20230628,104800,264109250,16520,16520,16520,16520,0
20230628,104700,264109250,16520,16520,16520,16520,154
20230628,104600,261565170,16530,16530,16530,16530,240
20230628,104500,257597970,16530,16530,16530,16530,218
20230628,104400,253994430,16550,16540,16550,16540,194
20230628,104300,250785660,16540,16560,16560,16540,2369
20230628,104200,211572350,16560,16560,16560,16560,3
20230628,104100,211522670,16570,16570,16570,16570,0
20230628,104000,211522670,16570,16570,16570,16570,389
20230628,103900,205076940,16580,16590,16590,16580,15
20230628,103800,204828230,16590,16590,16590,16590,25
20230628,103700,204413480,16590,16590,16590,16590,0
20230628,103600,204413480,16590,16600,16600,16590,63
20230628,103500,203367810,16600,16600,16600,16600,0
20230628,103400,203367810,16600,16610,16610,16600,505
20230628,103300,194984800,16610,16610,16610,16610,1
20230628,103200,194968190,16600,16600,16600,16600,0
20230628,103100,194968190,16600,16600,16600,16600,0
20230628,103000,194968190,16600,16590,16600,16590,198
20230628,102900,191683320,16590,16580,16590,16580,8
20230628,102800,191550610,16570,16570,16570,16570,0
20230628,102700,191550610,16570,16570,16570,16570,0
20230628,102600,191550610,16570,16570,16570,16570,0
20230628,102500,191550610,16570,16570,16570,16570,0
20230628,102400,191550610,16570,16570,16570,16570,1
20230628,102300,191534040,16580,16580,16580,16580,177
20230628,102200,188599380,16590,16590,16590,16590,0
20230628,102100,188599380,16590,16590,16590,16590,33
20230628,102000,188051910,16590,16610,16610,16590,33
20230628,101900,187504040,16610,16610,16610,16610,0
20230628,101800,187504040,16610,16610,16610,16610,10
20230628,101700,187337940,16610,16590,16610,16590,2
20230628,101600,187304740,16590,16590,16590,16590,143
20230628,101500,184932370,16590,16590,16590,16590,30
20230628,101400,184434670,16580,16580,16580,16580,140
20230628,101300,182113470,16590,16590,16590,16590,2
20230628,101200,182080290,16590,16590,16590,16590,343
20230628,101100,176389920,16590,16590,16590,16590,2
20230628,101000,176356740,16610,16610,16610,16610,0
20230628,100900,176356740,16610,16600,16610,16600,4
20230628,100800,176290310,16600,16600,16600,16600,100
20230628,100700,174630310,16600,16600,16600,16600,0
20230628,100600,174630310,16600,16600,16600,16600,0
20230628,100500,174630310,16600,16600,16600,16600,12
20230628,100400,174431110,16600,16600,16600,16600,0
20230628,100300,174431110,16600,16620,16620,16600,563
20230628,100200,165082980,16620,16620,16620,16620,11
20230628,100100,164900160,16620,16620,16620,16620,3
20230628,100000,164850300,16640,16640,16640,16640,12
20230628,095900,164650620,16610,16630,16630,16610,227
20230628,095800,160878550,16620,16620,16620,16620,0
20230628,095700,160878550,16620,16620,16620,16620,1
20230628,095600,160861930,16650,16650,16650,16650,56
20230628,095500,159929530,16630,16640,16640,16630,11
20230628,095400,159746590,16680,16680,16680,16680,1
20230628,095300,159729910,16680,16680,16680,16680,0
20230628,095200,159729910,16680,16680,16680,16680,0
20230628,095100,159729910,16680,16680,16680,16680,2
20230628,095000,159696550,16680,16680,16680,16680,2
20230628,094900,159663190,16680,16670,16680,16670,500
20230628,094800,151323230,16680,16640,16680,16640,38
20230628,094700,150690770,16630,16630,16630,16630,76
20230628,094600,149426890,16630,16630,16630,16630,1
20230628,094500,149410260,16620,16620,16620,16620,19
20230628,094400,149094480,16620,16620,16620,16620,0
20230628,094300,149094480,16620,16610,16620,16610,3
20230628,094200,149044640,16610,16610,16610,16610,28
20230628,094100,148579560,16630,16630,16630,16630,10
20230628,094000,148413260,16630,16630,16630,16630,0
20230628,093900,148413260,16630,16630,16630,16630,3
20230628,093800,148363370,16610,16620,16620,16610,211
20230628,093700,144858530,16610,16610,16610,16610,3
20230628,093600,144808700,16620,16620,16620,16620,30
20230628,093500,144310100,16620,16620,16620,16620,15
20230628,093400,144060800,16620,16620,16620,16620,0
20230628,093300,144060800,16620,16620,16620,16620,0
20230628,093200,144060800,16620,16620,16620,16620,5
20230628,093100,143977700,16620,16620,16620,16620,2
20230628,093000,143944460,16630,16630,16630,16630,0
20230628,092900,143944460,16630,16600,16630,16600,129
20230628,092800,141803030,16600,16600,16600,16600,0
20230628,092700,141803030,16600,16600,16600,16600,40
20230628,092600,141139030,16570,16590,16590,16570,64
20230628,092500,140078000,16590,16570,16590,16570,11
20230628,092400,139895710,16570,16570,16570,16570,2
20230628,092300,139862570,16570,16570,16570,16570,45
20230628,092200,139116920,16560,16570,16570,16560,70
20230628,092100,137957120,16570,16570,16570,16570,115
20230628,092000,136051570,16560,16570,16570,16560,101
20230628,091900,134378940,16560,16550,16560,16550,78
20230628,091800,133087780,16550,16550,16550,16550,62
20230628,091700,132061680,16560,16560,16560,16560,2
20230628,091600,132028560,16550,16550,16550,16550,247
20230628,091500,127940710,16560,16560,16560,16560,51
20230628,091400,127096150,16560,16560,16560,16560,163
20230628,091300,124396870,16570,16600,16600,16570,74
20230628,091200,123170350,16590,16580,16590,16560,246
20230628,091100,119093580,16590,16590,16600,16580,508
20230628,091000,110669820,16600,16620,16620,16600,490
20230628,090900,102531220,16620,16620,16620,16620,1
20230628,090800,102514600,16650,16620,16650,16620,148
20230628,090700,100054300,16660,16660,16660,16660,283
20230628,090600,95339520,16680,16650,16680,16610,256
20230628,090500,91084160,16670,16720,16720,16670,1488
20230628,090400,66234100,16760,16710,16760,16710,250
20230628,090300,62049780,16730,16770,16780,16730,797
20230628,090200,48699050,16770,16750,16790,16750,588
20230628,090100,38842330,16750,16740,16750,16730,1061
20230628,090000,21071100,16740,16750,16750,16720,1258