KissMeData/046940/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,191800,738052715,3820,3820,3820,3820,3546
20230628,191700,738052715,3820,3820,3820,3820,0
20230628,191600,738052715,3820,3820,3820,3820,0
20230628,191500,738052715,3820,3820,3820,3820,0
20230628,191400,738052715,3820,3820,3820,3820,0
20230628,191300,738052715,3820,3820,3820,3820,0
20230628,191200,738052715,3820,3820,3820,3820,0
20230628,191100,738052715,3820,3820,3820,3820,0
20230628,191000,738052715,3820,3820,3820,3820,0
20230628,190900,738052715,3820,3820,3820,3820,0
20230628,190800,738052715,3820,3820,3820,3820,0
20230628,190700,738052715,3820,3820,3820,3820,0
20230628,190600,738052715,3820,3820,3820,3820,0
20230628,190500,738052715,3820,3820,3820,3820,0
20230628,190400,738052715,3820,3820,3820,3820,0
20230628,190300,738052715,3820,3820,3820,3820,0
20230628,190200,738052715,3820,3820,3820,3820,0
20230628,190100,738052715,3820,3820,3820,3820,0
20230628,190000,738052715,3820,3820,3820,3820,0
20230628,185900,738052715,3820,3820,3820,3820,0
20230628,185800,738052715,3820,3820,3820,3820,0
20230628,185700,738052715,3820,3820,3820,3820,0
20230628,185600,738052715,3820,3820,3820,3820,0
20230628,185500,738052715,3820,3820,3820,3820,0
20230628,185400,738052715,3820,3820,3820,3820,0
20230628,185300,738052715,3820,3820,3820,3820,0
20230628,185200,738052715,3820,3820,3820,3820,0
20230628,185100,738052715,3820,3820,3820,3820,0
20230628,185000,738052715,3820,3820,3820,3820,0
20230628,184900,738052715,3820,3820,3820,3820,0
20230628,184800,738052715,3820,3820,3820,3820,3546
20230628,184700,738052715,3820,3820,3820,3820,0
20230628,184600,738052715,3820,3820,3820,3820,0
20230628,184500,738052715,3820,3820,3820,3820,0
20230628,184400,738052715,3820,3820,3820,3820,0
20230628,184300,738052715,3820,3820,3820,3820,0
20230628,184200,738052715,3820,3820,3820,3820,0
20230628,184100,738052715,3820,3820,3820,3820,0
20230628,184000,738052715,3820,3820,3820,3820,0
20230628,183900,738052715,3820,3820,3820,3820,0
20230628,183800,738052715,3820,3820,3820,3820,0
20230628,183700,738052715,3820,3820,3820,3820,0
20230628,183600,738052715,3820,3820,3820,3820,0
20230628,183500,738052715,3820,3820,3820,3820,0
20230628,183400,738052715,3820,3820,3820,3820,0
20230628,183300,738052715,3820,3820,3820,3820,0
20230628,183200,738052715,3820,3820,3820,3820,0
20230628,183100,738052715,3820,3820,3820,3820,0
20230628,183000,738052715,3820,3820,3820,3820,0
20230628,182900,738052715,3820,3820,3820,3820,0
20230628,182800,738052715,3820,3820,3820,3820,0
20230628,182700,738052715,3820,3820,3820,3820,0
20230628,182600,738052715,3820,3820,3820,3820,0
20230628,182500,738052715,3820,3820,3820,3820,0
20230628,182400,738052715,3820,3820,3820,3820,0
20230628,182300,738052715,3820,3820,3820,3820,0
20230628,182200,738052715,3820,3820,3820,3820,0
20230628,182100,738052715,3820,3820,3820,3820,0
20230628,182000,738052715,3820,3820,3820,3820,0
20230628,181900,738052715,3820,3820,3820,3820,0
20230628,181800,738052715,3820,3820,3820,3820,3546
20230628,181700,738052715,3820,3820,3820,3820,0
20230628,181600,738052715,3820,3820,3820,3820,0
20230628,181500,738052715,3820,3820,3820,3820,0
20230628,181400,738052715,3820,3820,3820,3820,0
20230628,181300,738052715,3820,3820,3820,3820,0
20230628,181200,738052715,3820,3820,3820,3820,0
20230628,181100,738052715,3820,3820,3820,3820,0
20230628,181000,738052715,3820,3820,3820,3820,0
20230628,180900,738052715,3820,3820,3820,3820,0
20230628,180800,738052715,3820,3820,3820,3820,0
20230628,180700,738052715,3820,3820,3820,3820,0
20230628,180600,738052715,3820,3820,3820,3820,0
20230628,180500,738052715,3820,3820,3820,3820,0
20230628,180400,738052715,3820,3820,3820,3820,0
20230628,180300,738052715,3820,3820,3820,3820,0
20230628,180200,738052715,3820,3820,3820,3820,0
20230628,180100,738052715,3820,3820,3820,3820,0
20230628,180000,738052715,3820,3820,3820,3820,0
20230628,175900,738052715,3820,3820,3820,3820,0
20230628,175800,738052715,3820,3820,3820,3820,0
20230628,175700,738052715,3820,3820,3820,3820,0
20230628,175600,738052715,3820,3820,3820,3820,0
20230628,175500,738052715,3820,3820,3820,3820,0
20230628,175400,738052715,3820,3820,3820,3820,0
20230628,175300,738052715,3820,3820,3820,3820,0
20230628,175200,738052715,3820,3820,3820,3820,0
20230628,175100,738052715,3820,3820,3820,3820,0
20230628,175000,738052715,3820,3820,3820,3820,0
20230628,174900,738052715,3820,3820,3820,3820,0
20230628,174800,738052715,3820,3820,3820,3820,3546
20230628,174700,738052715,3820,3820,3820,3820,0
20230628,174600,738052715,3820,3820,3820,3820,0
20230628,174500,738052715,3820,3820,3820,3820,0
20230628,174400,738052715,3820,3820,3820,3820,0
20230628,174300,738052715,3820,3820,3820,3820,0
20230628,174200,738052715,3820,3820,3820,3820,0
20230628,174100,738052715,3820,3820,3820,3820,0
20230628,174000,738052715,3820,3820,3820,3820,0
20230628,173900,738052715,3820,3820,3820,3820,0
20230628,173800,738052715,3820,3820,3820,3820,0
20230628,173700,738052715,3820,3820,3820,3820,0
20230628,173600,738052715,3820,3820,3820,3820,0
20230628,173500,738052715,3820,3820,3820,3820,0
20230628,173400,738052715,3820,3820,3820,3820,0
20230628,173300,738052715,3820,3820,3820,3820,0
20230628,173200,738052715,3820,3820,3820,3820,0
20230628,173100,738052715,3820,3820,3820,3820,0
20230628,173000,738052715,3820,3820,3820,3820,0
20230628,172900,738052715,3820,3820,3820,3820,0
20230628,172800,738052715,3820,3820,3820,3820,0
20230628,172700,738052715,3820,3820,3820,3820,0
20230628,172600,738052715,3820,3820,3820,3820,0
20230628,172500,738052715,3820,3820,3820,3820,0
20230628,172400,738052715,3820,3820,3820,3820,0
20230628,172300,738052715,3820,3820,3820,3820,0
20230628,172200,738052715,3820,3820,3820,3820,0
20230628,172100,738052715,3820,3820,3820,3820,0
20230628,172000,738052715,3820,3820,3820,3820,0
20230628,171900,738052715,3820,3820,3820,3820,0
20230628,171800,738052715,3820,3820,3820,3820,3546
20230628,171700,738052715,3820,3820,3820,3820,0
20230628,171600,738052715,3820,3820,3820,3820,0
20230628,171500,738052715,3820,3820,3820,3820,0
20230628,171400,738052715,3820,3820,3820,3820,0
20230628,171300,738052715,3820,3820,3820,3820,0
20230628,171200,738052715,3820,3820,3820,3820,0
20230628,171100,738052715,3820,3820,3820,3820,0
20230628,171000,738052715,3820,3820,3820,3820,0
20230628,170900,738052715,3820,3820,3820,3820,0
20230628,170800,738052715,3820,3820,3820,3820,0
20230628,170700,738052715,3820,3820,3820,3820,0
20230628,170600,738052715,3820,3820,3820,3820,0
20230628,170500,738052715,3820,3820,3820,3820,0
20230628,170400,738052715,3820,3820,3820,3820,0
20230628,170300,738052715,3820,3820,3820,3820,0
20230628,170200,738052715,3820,3820,3820,3820,0
20230628,170100,738052715,3820,3820,3820,3820,0
20230628,170000,738052715,3820,3820,3820,3820,0
20230628,165900,738052715,3820,3820,3820,3820,0
20230628,165800,738052715,3820,3820,3820,3820,0
20230628,165700,738052715,3820,3820,3820,3820,0
20230628,165600,738052715,3820,3820,3820,3820,0
20230628,165500,738052715,3820,3820,3820,3820,0
20230628,165400,738052715,3820,3820,3820,3820,0
20230628,165300,738052715,3820,3820,3820,3820,0
20230628,165200,738052715,3820,3820,3820,3820,0
20230628,165100,738052715,3820,3820,3820,3820,0
20230628,165000,738052715,3820,3820,3820,3820,0
20230628,164900,738052715,3820,3820,3820,3820,0
20230628,164800,738052715,3820,3820,3820,3820,3546
20230628,164700,738052715,3820,3820,3820,3820,0
20230628,164600,738052715,3820,3820,3820,3820,0
20230628,164500,738052715,3820,3820,3820,3820,0
20230628,164400,738052715,3820,3820,3820,3820,0
20230628,164300,738052715,3820,3820,3820,3820,0
20230628,164200,738052715,3820,3820,3820,3820,0
20230628,164100,738052715,3820,3820,3820,3820,0
20230628,164000,738052715,3820,3820,3820,3820,0
20230628,163900,738052715,3820,3820,3820,3820,0
20230628,163800,738052715,3820,3820,3820,3820,0
20230628,163700,738052715,3820,3820,3820,3820,0
20230628,163600,738052715,3820,3820,3820,3820,0
20230628,163500,738052715,3820,3820,3820,3820,0
20230628,163400,738052715,3820,3820,3820,3820,0
20230628,163300,738052715,3820,3820,3820,3820,0
20230628,163200,738052715,3820,3820,3820,3820,0
20230628,163100,738052715,3820,3820,3820,3820,0
20230628,163000,738052715,3820,3820,3820,3820,0
20230628,162900,738052715,3820,3820,3820,3820,0
20230628,162800,738052715,3820,3820,3820,3820,0
20230628,162700,738052715,3820,3820,3820,3820,0
20230628,162600,738052715,3820,3820,3820,3820,0
20230628,162500,738052715,3820,3820,3820,3820,0
20230628,162400,738052715,3820,3820,3820,3820,0
20230628,162300,738052715,3820,3820,3820,3820,0
20230628,162200,738052715,3820,3820,3820,3820,0
20230628,162100,738052715,3820,3820,3820,3820,0
20230628,162000,738052715,3820,3820,3820,3820,0
20230628,161900,738052715,3820,3820,3820,3820,0
20230628,161800,738052715,3820,3820,3820,3820,3546
20230628,161700,738052715,3820,3820,3820,3820,0
20230628,161600,738052715,3820,3820,3820,3820,0
20230628,161500,738052715,3820,3820,3820,3820,0
20230628,161400,738052715,3820,3820,3820,3820,0
20230628,161300,738052715,3820,3820,3820,3820,0
20230628,161200,738052715,3820,3820,3820,3820,0
20230628,161100,738052715,3820,3820,3820,3820,0
20230628,161000,738052715,3820,3820,3820,3820,0
20230628,160900,738052715,3820,3820,3820,3820,0
20230628,160800,738052715,3820,3820,3820,3820,0
20230628,160700,738052715,3820,3820,3820,3820,0
20230628,160600,738052715,3820,3820,3820,3820,0
20230628,160500,738052715,3820,3820,3820,3820,0
20230628,160400,738052715,3820,3820,3820,3820,0
20230628,160300,738052715,3820,3820,3820,3820,0
20230628,160200,738052715,3820,3820,3820,3820,0
20230628,160100,738052715,3820,3820,3820,3820,0
20230628,160000,738052715,3820,3820,3820,3820,0
20230628,155900,738052715,3820,3820,3820,3820,0
20230628,155800,738052715,3820,3820,3820,3820,0
20230628,155700,738052715,3820,3820,3820,3820,0
20230628,155600,738052715,3820,3820,3820,3820,0
20230628,155500,738052715,3820,3820,3820,3820,0
20230628,155400,738052715,3820,3820,3820,3820,0
20230628,155300,738052715,3820,3820,3820,3820,0
20230628,155200,738052715,3820,3820,3820,3820,0
20230628,155100,738052715,3820,3820,3820,3820,0
20230628,155000,738052715,3820,3820,3820,3820,0
20230628,154900,738052715,3820,3820,3820,3820,0
20230628,154800,738052715,3820,3820,3820,3820,3546
20230628,154700,738052715,3820,3820,3820,3820,0
20230628,154600,738052715,3820,3820,3820,3820,0
20230628,154500,738052715,3820,3820,3820,3820,0
20230628,154400,738052715,3820,3820,3820,3820,0
20230628,154300,738052715,3820,3820,3820,3820,0
20230628,154200,738052715,3820,3820,3820,3820,0
20230628,154100,738052715,3820,3820,3820,3820,0
20230628,154000,738052715,3820,3820,3820,3820,0
20230628,153900,738052715,3820,3820,3820,3820,0
20230628,153800,738052715,3820,3820,3820,3820,0
20230628,153700,738052715,3820,3820,3820,3820,0
20230628,153600,738052715,3820,3820,3820,3820,0
20230628,153500,738052715,3820,3820,3820,3820,0
20230628,153400,738052715,3820,3820,3820,3820,0
20230628,153300,738052715,3820,3820,3820,3820,0
20230628,153200,738052715,3820,3820,3820,3820,0
20230628,153100,738052715,3820,3820,3820,3820,0
20230628,153000,738052715,3820,3820,3820,3820,3546
20230628,152900,724506995,3820,3820,3820,3820,0
20230628,152800,724506995,3820,3820,3820,3820,0
20230628,152700,724506995,3820,3820,3820,3820,0
20230628,152600,724506995,3820,3820,3820,3820,0
20230628,152500,724506995,3820,3820,3820,3820,0
20230628,152400,724506995,3820,3820,3820,3820,0
20230628,152300,724506995,3820,3820,3820,3820,0
20230628,152200,724506995,3820,3820,3820,3820,0
20230628,152100,724506995,3820,3820,3820,3820,0
20230628,152000,724506995,3820,3820,3820,3820,0
20230628,151900,724506995,3820,3815,3820,3815,268
20230628,151800,723483240,3815,3810,3815,3810,53
20230628,151700,723281305,3825,3825,3825,3820,1175
20230628,151600,718787145,3825,3810,3825,3805,393
20230628,151500,717291420,3825,3825,3825,3820,1337
20230628,151400,712177495,3805,3805,3825,3805,2299
20230628,151300,703399765,3805,3820,3820,3805,180
20230628,151200,702714170,3820,3810,3820,3805,2051
20230628,151100,694899985,3810,3805,3810,3805,519
20230628,151000,692922645,3810,3805,3810,3805,1274
20230628,150900,688073960,3805,3820,3820,3805,2737
20230628,150800,677640425,3820,3815,3820,3815,205
20230628,150700,676858095,3820,3815,3820,3815,1515
20230628,150600,671078365,3820,3820,3825,3820,661
20230628,150500,668553340,3825,3830,3835,3815,7056
20230628,150400,641576830,3830,3825,3830,3820,565
20230628,150300,639413020,3825,3835,3835,3825,3023
20230628,150200,627838340,3835,3820,3835,3820,1233
20230628,150100,623119335,3820,3805,3820,3805,1573
20230628,150000,617124375,3800,3800,3800,3800,666
20230628,145900,614593575,3800,3790,3800,3790,545
20230628,145800,612522725,3790,3805,3805,3790,1230
20230628,145700,607854835,3805,3805,3805,3805,61
20230628,145600,607622730,3805,3805,3805,3800,538
20230628,145500,605578245,3800,3810,3810,3800,1491
20230628,145400,599899110,3810,3810,3810,3805,103
20230628,145300,599507180,3800,3810,3810,3800,4216
20230628,145200,583484250,3810,3810,3810,3805,1052
20230628,145100,579478635,3810,3810,3810,3800,6527
20230628,145000,554658160,3815,3810,3815,3805,2252
20230628,144900,546078180,3810,3815,3815,3805,3890
20230628,144800,531266185,3810,3800,3815,3800,1638
20230628,144700,525025385,3800,3815,3815,3795,13692
20230628,144600,472958825,3815,3795,3855,3795,25721
20230628,144500,374907140,3795,3760,3795,3760,14661
20230628,144400,319512580,3755,3755,3755,3755,100
20230628,144300,319137080,3760,3760,3760,3760,0
20230628,144200,319137080,3760,3760,3760,3760,0
20230628,144100,319137080,3760,3760,3760,3760,100
20230628,144000,318761080,3765,3765,3765,3765,0
20230628,143900,318761080,3765,3765,3765,3765,0
20230628,143800,318761080,3765,3765,3765,3765,0
20230628,143700,318761080,3765,3765,3765,3765,0
20230628,143600,318761080,3765,3765,3765,3765,0
20230628,143500,318761080,3765,3765,3765,3765,2
20230628,143400,318753550,3760,3760,3760,3760,0
20230628,143300,318753550,3760,3760,3760,3760,0
20230628,143200,318753550,3760,3760,3760,3760,0
20230628,143100,318753550,3760,3760,3760,3760,0
20230628,143000,318753550,3760,3760,3760,3760,20
20230628,142900,318678350,3760,3760,3760,3760,0
20230628,142800,318678350,3760,3760,3760,3760,0
20230628,142700,318678350,3760,3760,3760,3760,0
20230628,142600,318678350,3760,3760,3760,3760,0
20230628,142500,318678350,3760,3760,3760,3760,0
20230628,142400,318678350,3760,3760,3760,3760,1
20230628,142300,318674590,3755,3755,3755,3755,20
20230628,142200,318599490,3755,3755,3755,3755,0
20230628,142100,318599490,3755,3755,3755,3755,0
20230628,142000,318599490,3755,3760,3760,3755,1899
20230628,141900,311464780,3760,3760,3760,3760,800
20230628,141800,308456780,3765,3765,3765,3765,0
20230628,141700,308456780,3765,3765,3765,3765,53
20230628,141600,308257235,3765,3765,3765,3765,0
20230628,141500,308257235,3765,3765,3765,3765,0
20230628,141400,308257235,3765,3765,3765,3765,0
20230628,141300,308257235,3765,3765,3765,3765,0
20230628,141200,308257235,3765,3765,3765,3765,0
20230628,141100,308257235,3765,3765,3765,3765,0
20230628,141000,308257235,3765,3765,3765,3765,0
20230628,140900,308257235,3765,3765,3765,3765,54
20230628,140800,308053925,3765,3765,3765,3765,300
20230628,140700,306924425,3765,3765,3765,3765,600
20230628,140600,304665425,3770,3770,3770,3770,0
20230628,140500,304665425,3770,3770,3770,3770,0
20230628,140400,304665425,3770,3770,3770,3770,0
20230628,140300,304665425,3770,3770,3770,3770,0
20230628,140200,304665425,3770,3770,3770,3770,5
20230628,140100,304646575,3770,3765,3770,3765,21
20230628,140000,304567505,3770,3770,3770,3770,10
20230628,135900,304529805,3770,3770,3770,3770,0
20230628,135800,304529805,3770,3770,3770,3770,0
20230628,135700,304529805,3770,3770,3770,3770,0
20230628,135600,304529805,3770,3770,3770,3770,0
20230628,135500,304529805,3770,3770,3770,3770,0
20230628,135400,304529805,3770,3770,3770,3770,0
20230628,135300,304529805,3770,3770,3770,3770,0
20230628,135200,304529805,3770,3770,3770,3770,0
20230628,135100,304529805,3770,3770,3770,3770,0
20230628,135000,304529805,3770,3770,3770,3770,0
20230628,134900,304529805,3770,3770,3770,3770,0
20230628,134800,304529805,3770,3770,3770,3770,25
20230628,134700,304435555,3770,3770,3770,3770,300
20230628,134600,303304555,3770,3770,3770,3770,10
20230628,134500,303266855,3770,3770,3770,3770,500
20230628,134400,301381855,3770,3770,3770,3770,0
20230628,134300,301381855,3770,3770,3770,3770,100
20230628,134200,301004855,3765,3765,3765,3765,0
20230628,134100,301004855,3765,3765,3765,3765,436
20230628,134000,299363315,3775,3775,3775,3775,0
20230628,133900,299363315,3775,3775,3775,3775,0
20230628,133800,299363315,3775,3770,3775,3770,526
20230628,133700,297380290,3770,3770,3770,3770,935
20230628,133600,293855340,3770,3770,3770,3770,0
20230628,133500,293855340,3770,3770,3770,3770,0
20230628,133400,293855340,3770,3770,3770,3770,0
20230628,133300,293855340,3770,3770,3770,3770,200
20230628,133200,293101340,3770,3770,3770,3770,146
20230628,133100,292550920,3770,3765,3770,3765,119
20230628,133000,292102385,3765,3765,3765,3765,0
20230628,132900,292102385,3765,3765,3765,3765,300
20230628,132800,290972885,3770,3760,3770,3760,102
20230628,132700,290589345,3770,3770,3770,3770,99
20230628,132600,290216115,3770,3770,3770,3770,0
20230628,132500,290216115,3770,3765,3770,3765,50
20230628,132400,290027860,3765,3765,3765,3765,29
20230628,132300,289918675,3765,3760,3765,3760,277
20230628,132200,288877095,3760,3760,3760,3760,0
20230628,132100,288877095,3760,3760,3760,3760,0
20230628,132000,288877095,3760,3760,3760,3760,0
20230628,131900,288877095,3760,3760,3760,3760,1
20230628,131800,288873335,3750,3750,3750,3750,0
20230628,131700,288873335,3750,3755,3755,3750,1886
20230628,131600,281797355,3760,3755,3760,3755,301
20230628,131500,280667095,3755,3755,3755,3755,0
20230628,131400,280667095,3755,3755,3755,3755,4
20230628,131300,280652075,3755,3760,3760,3755,101
20230628,131200,280272815,3750,3750,3750,3750,0
20230628,131100,280272815,3750,3750,3750,3750,762
20230628,131000,277415315,3750,3750,3750,3750,50
20230628,130900,277227815,3765,3765,3765,3765,1
20230628,130800,277224050,3750,3750,3750,3750,486
20230628,130700,275401550,3765,3765,3765,3765,0
20230628,130600,275401550,3765,3765,3765,3765,60
20230628,130500,275175650,3765,3765,3765,3765,0
20230628,130400,275175650,3765,3765,3765,3765,0
20230628,130300,275175650,3765,3765,3765,3765,11
20230628,130200,275134235,3750,3755,3755,3750,625
20230628,130100,272790290,3765,3765,3765,3765,0
20230628,130000,272790290,3765,3765,3765,3765,0
20230628,125900,272790290,3765,3750,3765,3750,43
20230628,125800,272628620,3765,3750,3765,3750,1321
20230628,125700,267674600,3770,3770,3770,3770,25
20230628,125600,267580350,3770,3765,3770,3765,14
20230628,125500,267527635,3765,3765,3765,3765,0
20230628,125400,267527635,3765,3765,3765,3765,31
20230628,125300,267410920,3765,3750,3765,3750,93
20230628,125200,267062155,3770,3770,3770,3770,75
20230628,125100,266779405,3770,3770,3770,3770,200
20230628,125000,266025405,3770,3770,3770,3770,1
20230628,124900,266021635,3765,3755,3765,3755,1039
20230628,124800,262115120,3755,3755,3755,3755,0
20230628,124700,262115120,3755,3755,3755,3755,0
20230628,124600,262115120,3755,3745,3755,3745,7
20230628,124500,262088895,3745,3755,3755,3745,1917
20230628,124400,254903780,3750,3755,3760,3750,1442
20230628,124300,249491270,3760,3760,3760,3760,0
20230628,124200,249491270,3760,3760,3760,3760,0
20230628,124100,249491270,3760,3760,3760,3760,0
20230628,124000,249491270,3760,3760,3760,3760,1
20230628,123900,249487510,3740,3755,3760,3740,1029
20230628,123800,245630185,3760,3760,3760,3760,0
20230628,123700,245630185,3760,3760,3760,3760,89
20230628,123600,245295545,3760,3760,3760,3760,0
20230628,123500,245295545,3760,3760,3760,3760,15
20230628,123400,245239145,3760,3760,3760,3760,1
20230628,123300,245235385,3755,3755,3755,3755,69
20230628,123200,244976290,3755,3755,3755,3755,10
20230628,123100,244938740,3755,3755,3755,3755,0
20230628,123000,244938740,3755,3755,3755,3755,0
20230628,122900,244938740,3755,3755,3755,3755,40
20230628,122800,244788540,3755,3750,3755,3750,293
20230628,122700,243689365,3750,3750,3750,3750,0
20230628,122600,243689365,3750,3750,3750,3750,0
20230628,122500,243689365,3750,3750,3750,3750,100
20230628,122400,243314365,3750,3745,3750,3745,2
20230628,122300,243306870,3750,3750,3750,3750,0
20230628,122200,243306870,3750,3750,3750,3750,0
20230628,122100,243306870,3750,3750,3750,3750,0
20230628,122000,243306870,3750,3750,3750,3750,500
20230628,121900,241431870,3750,3750,3750,3750,0
20230628,121800,241431870,3750,3750,3750,3750,0
20230628,121700,241431870,3750,3750,3750,3750,0
20230628,121600,241431870,3750,3745,3750,3745,2
20230628,121500,241424375,3750,3750,3750,3750,0
20230628,121400,241424375,3750,3750,3750,3750,0
20230628,121300,241424375,3750,3750,3750,3750,33
20230628,121200,241300625,3750,3750,3750,3750,180
20230628,121100,240625625,3750,3750,3750,3750,226
20230628,121000,239778125,3750,3750,3750,3750,0
20230628,120900,239778125,3750,3750,3750,3750,1620
20230628,120800,233703125,3750,3750,3750,3750,85
20230628,120700,233384375,3750,3740,3750,3740,376
20230628,120600,231976885,3740,3740,3740,3740,0
20230628,120500,231976885,3740,3740,3740,3740,30
20230628,120400,231864685,3740,3740,3740,3740,0
20230628,120300,231864685,3740,3740,3740,3740,263
20230628,120200,230881065,3740,3740,3740,3740,0
20230628,120100,230881065,3740,3740,3740,3740,0
20230628,120000,230881065,3740,3740,3740,3740,0
20230628,115900,230881065,3740,3740,3740,3740,26
20230628,115800,230783825,3740,3740,3740,3740,70
20230628,115700,230522025,3740,3740,3740,3740,10
20230628,115600,230484625,3740,3740,3740,3740,0
20230628,115500,230484625,3740,3740,3740,3740,0
20230628,115400,230484625,3740,3740,3740,3740,80
20230628,115300,230185425,3740,3740,3740,3740,1
20230628,115200,230181685,3720,3720,3720,3720,0
20230628,115100,230181685,3720,3725,3725,3720,1746
20230628,115000,223678080,3720,3730,3730,3720,2473
20230628,114900,214470580,3740,3740,3740,3740,0
20230628,114800,214470580,3740,3740,3740,3740,10
20230628,114700,214433180,3740,3740,3740,3740,30
20230628,114600,214320980,3740,3735,3740,3735,500
20230628,114500,212453140,3735,3735,3735,3735,0
20230628,114400,212453140,3735,3735,3735,3735,200
20230628,114300,211706140,3735,3735,3735,3735,0
20230628,114200,211706140,3735,3735,3735,3735,0
20230628,114100,211706140,3735,3735,3735,3735,10
20230628,114000,211668790,3735,3735,3735,3735,270
20230628,113900,210660340,3735,3735,3735,3735,0
20230628,113800,210660340,3735,3735,3735,3735,0
20230628,113700,210660340,3735,3735,3735,3720,526
20230628,113600,208703245,3735,3735,3735,3735,200
20230628,113500,207956245,3735,3735,3735,3735,0
20230628,113400,207956245,3735,3735,3735,3735,0
20230628,113300,207956245,3735,3735,3735,3735,0
20230628,113200,207956245,3735,3735,3735,3735,0
20230628,113100,207956245,3735,3730,3735,3730,2
20230628,113000,207948780,3735,3735,3735,3735,0
20230628,112900,207948780,3735,3735,3735,3735,100
20230628,112800,207575280,3705,3705,3705,3705,25
20230628,112700,207482655,3705,3705,3705,3705,19
20230628,112600,207412260,3735,3700,3735,3700,162
20230628,112500,206808975,3735,3735,3735,3735,0
20230628,112400,206808975,3735,3735,3735,3735,0
20230628,112300,206808975,3735,3735,3735,3735,0
20230628,112200,206808975,3735,3735,3735,3735,0
20230628,112100,206808975,3735,3735,3735,3735,0
20230628,112000,206808975,3735,3735,3735,3735,0
20230628,111900,206808975,3735,3735,3735,3735,1
20230628,111800,206805240,3700,3700,3735,3700,402
20230628,111700,205317510,3735,3700,3735,3700,19
20230628,111600,205246580,3735,3735,3735,3735,0
20230628,111500,205246580,3735,3735,3735,3735,47
20230628,111400,205071035,3735,3730,3735,3730,41
20230628,111300,204918100,3730,3720,3730,3720,267
20230628,111200,203924770,3720,3720,3720,3720,1402
20230628,111100,198709330,3735,3735,3735,3735,10
20230628,111000,198671980,3735,3735,3735,3735,0
20230628,110900,198671980,3735,3735,3735,3735,0
20230628,110800,198671980,3735,3735,3735,3735,0
20230628,110700,198671980,3735,3735,3735,3735,13
20230628,110600,198623425,3735,3735,3735,3735,41
20230628,110500,198470290,3735,3730,3735,3730,4
20230628,110400,198455365,3730,3730,3730,3730,1
20230628,110300,198451635,3700,3710,3735,3700,3328
20230628,110200,186134210,3710,3725,3735,3710,2002
20230628,110100,178696260,3730,3730,3730,3730,100
20230628,110000,178323260,3750,3750,3750,3750,0
20230628,105900,178323260,3750,3750,3750,3750,1
20230628,105800,178319510,3720,3720,3720,3720,0
20230628,105700,178319510,3720,3735,3735,3720,500
20230628,105600,176455525,3735,3735,3735,3735,0
20230628,105500,176455525,3735,3735,3735,3735,100
20230628,105400,176082025,3750,3745,3750,3745,100
20230628,105300,175707030,3750,3750,3750,3750,0
20230628,105200,175707030,3750,3750,3750,3750,0
20230628,105100,175707030,3750,3750,3750,3750,0
20230628,105000,175707030,3750,3750,3750,3750,0
20230628,104900,175707030,3750,3750,3750,3750,0
20230628,104800,175707030,3750,3750,3750,3750,0
20230628,104700,175707030,3750,3750,3750,3750,0
20230628,104600,175707030,3750,3745,3750,3745,48
20230628,104500,175527170,3750,3750,3750,3750,0
20230628,104400,175527170,3750,3750,3750,3750,0
20230628,104300,175527170,3750,3750,3750,3750,0
20230628,104200,175527170,3750,3750,3750,3750,0
20230628,104100,175527170,3750,3750,3750,3750,0
20230628,104000,175527170,3750,3750,3750,3750,100
20230628,103900,175152170,3750,3750,3750,3750,10
20230628,103800,175114670,3750,3750,3750,3750,0
20230628,103700,175114670,3750,3750,3750,3750,1
20230628,103600,175110920,3720,3720,3720,3720,0
20230628,103500,175110920,3720,3720,3720,3720,0
20230628,103400,175110920,3720,3720,3720,3720,2000
20230628,103300,167670920,3750,3750,3750,3750,0
20230628,103200,167670920,3750,3750,3750,3750,0
20230628,103100,167670920,3750,3750,3750,3750,0
20230628,103000,167670920,3750,3750,3750,3750,917
20230628,102900,164232170,3750,3750,3750,3750,0
20230628,102800,164232170,3750,3750,3750,3750,0
20230628,102700,164232170,3750,3730,3750,3730,20
20230628,102600,164157410,3730,3730,3730,3730,121
20230628,102500,163706080,3710,3715,3715,3710,98
20230628,102400,163342395,3730,3730,3730,3730,26
20230628,102300,163245415,3730,3730,3730,3730,0
20230628,102200,163245415,3730,3730,3730,3730,10
20230628,102100,163208115,3730,3725,3730,3715,3787
20230628,102000,149128590,3735,3735,3735,3730,2289
20230628,101900,140590045,3740,3740,3740,3740,1
20230628,101800,140586305,3740,3740,3740,3735,238
20230628,101700,139696245,3740,3740,3740,3735,83
20230628,101600,139385915,3740,3740,3740,3740,0
20230628,101500,139385915,3740,3740,3740,3740,1
20230628,101400,139382175,3740,3740,3740,3740,0
20230628,101300,139382175,3740,3740,3740,3740,5
20230628,101200,139363475,3755,3755,3755,3755,0
20230628,101100,139363475,3755,3755,3755,3755,0
20230628,101000,139363475,3755,3755,3755,3755,0
20230628,100900,139363475,3755,3755,3755,3755,1
20230628,100800,139359720,3750,3750,3750,3750,200
20230628,100700,138609720,3750,3750,3750,3750,5
20230628,100600,138590970,3755,3755,3755,3755,0
20230628,100500,138590970,3755,3755,3755,3755,0
20230628,100400,138590970,3755,3755,3755,3755,0
20230628,100300,138590970,3755,3755,3755,3755,0
20230628,100200,138590970,3755,3755,3755,3755,0
20230628,100100,138590970,3755,3755,3755,3755,0
20230628,100000,138590970,3755,3745,3755,3745,11
20230628,095900,138549765,3745,3745,3745,3745,0
20230628,095800,138549765,3745,3745,3745,3745,3
20230628,095700,138538530,3755,3755,3755,3755,0
20230628,095600,138538530,3755,3755,3755,3755,0
20230628,095500,138538530,3755,3755,3755,3755,0
20230628,095400,138538530,3755,3755,3755,3755,0
20230628,095300,138538530,3755,3755,3755,3755,1
20230628,095200,138534775,3730,3745,3745,3730,1200
20230628,095100,134056540,3755,3755,3755,3755,10
20230628,095000,134018990,3755,3740,3755,3740,128
20230628,094900,133539805,3755,3755,3755,3755,2
20230628,094800,133532295,3735,3735,3760,3735,603
20230628,094700,131280065,3735,3735,3735,3735,10
20230628,094600,131242715,3765,3765,3765,3765,0
20230628,094500,131242715,3765,3765,3765,3765,0
20230628,094400,131242715,3765,3735,3765,3735,378
20230628,094300,129830340,3770,3770,3770,3770,0
20230628,094200,129830340,3770,3760,3770,3760,158
20230628,094100,129235770,3770,3770,3770,3770,0
20230628,094000,129235770,3770,3770,3770,3770,0
20230628,093900,129235770,3770,3770,3770,3770,0
20230628,093800,129235770,3770,3770,3770,3740,511
20230628,093700,127324300,3775,3775,3775,3775,0
20230628,093600,127324300,3775,3755,3775,3740,2184
20230628,093500,119131845,3775,3775,3775,3775,5
20230628,093400,119112970,3775,3770,3775,3770,50
20230628,093300,118924410,3775,3775,3775,3775,0
20230628,093200,118924410,3775,3750,3775,3750,48
20230628,093100,118743660,3750,3750,3750,3750,1011
20230628,093000,114952410,3755,3755,3755,3755,11
20230628,092900,114911105,3760,3760,3760,3760,0
20230628,092800,114911105,3760,3765,3765,3760,36
20230628,092700,114775640,3765,3755,3765,3750,301
20230628,092600,113646810,3755,3765,3765,3755,1273
20230628,092500,108861710,3765,3785,3785,3765,673
20230628,092400,106320545,3785,3785,3785,3785,1
20230628,092300,106316760,3790,3790,3790,3785,1015
20230628,092200,102470010,3790,3790,3790,3785,47
20230628,092100,102292030,3790,3790,3790,3790,2
20230628,092000,102284450,3795,3790,3795,3790,247
20230628,091900,101347465,3795,3795,3795,3795,400
20230628,091800,99829465,3790,3780,3790,3780,1673
20230628,091700,93492625,3780,3775,3780,3775,698
20230628,091600,90854415,3775,3770,3775,3770,1018
20230628,091500,87012700,3770,3770,3770,3770,298
20230628,091400,85889240,3770,3770,3770,3770,1215
20230628,091300,81308690,3770,3770,3780,3770,2796
20230628,091200,70754105,3770,3765,3770,3765,871
20230628,091100,67472290,3765,3770,3770,3765,713
20230628,091000,64784595,3775,3770,3775,3770,2599
20230628,090900,54976365,3770,3770,3770,3770,0
20230628,090800,54976365,3770,3765,3770,3765,20
20230628,090700,54901060,3765,3755,3780,3755,81
20230628,090600,54595975,3760,3755,3760,3755,113
20230628,090500,54171395,3755,3750,3755,3750,912
20230628,090400,50747765,3745,3740,3745,3740,109
20230628,090300,50340095,3750,3750,3750,3750,10
20230628,090200,50302595,3740,3740,3740,3740,0
20230628,090100,50302595,3740,3745,3755,3730,9827
20230628,090000,13556390,3735,3740,3740,3735,3626