KissMeData/076080/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,193500,849050240,4810,4810,4810,4810,8189
20230628,193400,849050240,4810,4810,4810,4810,0
20230628,193300,849050240,4810,4810,4810,4810,0
20230628,193200,849050240,4810,4810,4810,4810,0
20230628,193100,849050240,4810,4810,4810,4810,0
20230628,193000,849050240,4810,4810,4810,4810,0
20230628,192900,849050240,4810,4810,4810,4810,0
20230628,192800,849050240,4810,4810,4810,4810,0
20230628,192700,849050240,4810,4810,4810,4810,0
20230628,192600,849050240,4810,4810,4810,4810,0
20230628,192500,849050240,4810,4810,4810,4810,0
20230628,192400,849050240,4810,4810,4810,4810,0
20230628,192300,849050240,4810,4810,4810,4810,0
20230628,192200,849050240,4810,4810,4810,4810,0
20230628,192100,849050240,4810,4810,4810,4810,0
20230628,192000,849050240,4810,4810,4810,4810,0
20230628,191900,849050240,4810,4810,4810,4810,0
20230628,191800,849050240,4810,4810,4810,4810,0
20230628,191700,849050240,4810,4810,4810,4810,0
20230628,191600,849050240,4810,4810,4810,4810,0
20230628,191500,849050240,4810,4810,4810,4810,0
20230628,191400,849050240,4810,4810,4810,4810,0
20230628,191300,849050240,4810,4810,4810,4810,0
20230628,191200,849050240,4810,4810,4810,4810,0
20230628,191100,849050240,4810,4810,4810,4810,0
20230628,191000,849050240,4810,4810,4810,4810,0
20230628,190900,849050240,4810,4810,4810,4810,0
20230628,190800,849050240,4810,4810,4810,4810,0
20230628,190700,849050240,4810,4810,4810,4810,0
20230628,190600,849050240,4810,4810,4810,4810,0
20230628,190500,849050240,4810,4810,4810,4810,8189
20230628,190400,849050240,4810,4810,4810,4810,0
20230628,190300,849050240,4810,4810,4810,4810,0
20230628,190200,849050240,4810,4810,4810,4810,0
20230628,190100,849050240,4810,4810,4810,4810,0
20230628,190000,849050240,4810,4810,4810,4810,0
20230628,185900,849050240,4810,4810,4810,4810,0
20230628,185800,849050240,4810,4810,4810,4810,0
20230628,185700,849050240,4810,4810,4810,4810,0
20230628,185600,849050240,4810,4810,4810,4810,0
20230628,185500,849050240,4810,4810,4810,4810,0
20230628,185400,849050240,4810,4810,4810,4810,0
20230628,185300,849050240,4810,4810,4810,4810,0
20230628,185200,849050240,4810,4810,4810,4810,0
20230628,185100,849050240,4810,4810,4810,4810,0
20230628,185000,849050240,4810,4810,4810,4810,0
20230628,184900,849050240,4810,4810,4810,4810,0
20230628,184800,849050240,4810,4810,4810,4810,0
20230628,184700,849050240,4810,4810,4810,4810,0
20230628,184600,849050240,4810,4810,4810,4810,0
20230628,184500,849050240,4810,4810,4810,4810,0
20230628,184400,849050240,4810,4810,4810,4810,0
20230628,184300,849050240,4810,4810,4810,4810,0
20230628,184200,849050240,4810,4810,4810,4810,0
20230628,184100,849050240,4810,4810,4810,4810,0
20230628,184000,849050240,4810,4810,4810,4810,0
20230628,183900,849050240,4810,4810,4810,4810,0
20230628,183800,849050240,4810,4810,4810,4810,0
20230628,183700,849050240,4810,4810,4810,4810,0
20230628,183600,849050240,4810,4810,4810,4810,0
20230628,183500,849050240,4810,4810,4810,4810,8189
20230628,183400,849050240,4810,4810,4810,4810,0
20230628,183300,849050240,4810,4810,4810,4810,0
20230628,183200,849050240,4810,4810,4810,4810,0
20230628,183100,849050240,4810,4810,4810,4810,0
20230628,183000,849050240,4810,4810,4810,4810,0
20230628,182900,849050240,4810,4810,4810,4810,0
20230628,182800,849050240,4810,4810,4810,4810,0
20230628,182700,849050240,4810,4810,4810,4810,0
20230628,182600,849050240,4810,4810,4810,4810,0
20230628,182500,849050240,4810,4810,4810,4810,0
20230628,182400,849050240,4810,4810,4810,4810,0
20230628,182300,849050240,4810,4810,4810,4810,0
20230628,182200,849050240,4810,4810,4810,4810,0
20230628,182100,849050240,4810,4810,4810,4810,0
20230628,182000,849050240,4810,4810,4810,4810,0
20230628,181900,849050240,4810,4810,4810,4810,0
20230628,181800,849050240,4810,4810,4810,4810,0
20230628,181700,849050240,4810,4810,4810,4810,0
20230628,181600,849050240,4810,4810,4810,4810,0
20230628,181500,849050240,4810,4810,4810,4810,0
20230628,181400,849050240,4810,4810,4810,4810,0
20230628,181300,849050240,4810,4810,4810,4810,0
20230628,181200,849050240,4810,4810,4810,4810,0
20230628,181100,849050240,4810,4810,4810,4810,0
20230628,181000,849050240,4810,4810,4810,4810,0
20230628,180900,849050240,4810,4810,4810,4810,0
20230628,180800,849050240,4810,4810,4810,4810,0
20230628,180700,849050240,4810,4810,4810,4810,0
20230628,180600,849050240,4810,4810,4810,4810,0
20230628,180500,849050240,4810,4810,4810,4810,8189
20230628,180400,849050240,4810,4810,4810,4810,0
20230628,180300,849050240,4810,4810,4810,4810,0
20230628,180200,849050240,4810,4810,4810,4810,0
20230628,180100,849050240,4810,4810,4810,4810,0
20230628,180000,849050240,4810,4810,4810,4810,0
20230628,175900,849050240,4810,4810,4810,4810,0
20230628,175800,849050240,4810,4810,4810,4810,0
20230628,175700,849050240,4810,4810,4810,4810,0
20230628,175600,849050240,4810,4810,4810,4810,0
20230628,175500,849050240,4810,4810,4810,4810,0
20230628,175400,849050240,4810,4810,4810,4810,0
20230628,175300,849050240,4810,4810,4810,4810,0
20230628,175200,849050240,4810,4810,4810,4810,0
20230628,175100,849050240,4810,4810,4810,4810,0
20230628,175000,849050240,4810,4810,4810,4810,0
20230628,174900,849050240,4810,4810,4810,4810,0
20230628,174800,849050240,4810,4810,4810,4810,0
20230628,174700,849050240,4810,4810,4810,4810,0
20230628,174600,849050240,4810,4810,4810,4810,0
20230628,174500,849050240,4810,4810,4810,4810,0
20230628,174400,849050240,4810,4810,4810,4810,0
20230628,174300,849050240,4810,4810,4810,4810,0
20230628,174200,849050240,4810,4810,4810,4810,0
20230628,174100,849050240,4810,4810,4810,4810,0
20230628,174000,849050240,4810,4810,4810,4810,0
20230628,173900,849050240,4810,4810,4810,4810,0
20230628,173800,849050240,4810,4810,4810,4810,0
20230628,173700,849050240,4810,4810,4810,4810,0
20230628,173600,849050240,4810,4810,4810,4810,0
20230628,173500,849050240,4810,4810,4810,4810,8189
20230628,173400,849050240,4810,4810,4810,4810,0
20230628,173300,849050240,4810,4810,4810,4810,0
20230628,173200,849050240,4810,4810,4810,4810,0
20230628,173100,849050240,4810,4810,4810,4810,0
20230628,173000,849050240,4810,4810,4810,4810,0
20230628,172900,849050240,4810,4810,4810,4810,0
20230628,172800,849050240,4810,4810,4810,4810,0
20230628,172700,849050240,4810,4810,4810,4810,0
20230628,172600,849050240,4810,4810,4810,4810,0
20230628,172500,849050240,4810,4810,4810,4810,0
20230628,172400,849050240,4810,4810,4810,4810,0
20230628,172300,849050240,4810,4810,4810,4810,0
20230628,172200,849050240,4810,4810,4810,4810,0
20230628,172100,849050240,4810,4810,4810,4810,0
20230628,172000,849050240,4810,4810,4810,4810,0
20230628,171900,849050240,4810,4810,4810,4810,0
20230628,171800,849050240,4810,4810,4810,4810,0
20230628,171700,849050240,4810,4810,4810,4810,0
20230628,171600,849050240,4810,4810,4810,4810,0
20230628,171500,849050240,4810,4810,4810,4810,0
20230628,171400,849050240,4810,4810,4810,4810,0
20230628,171300,849050240,4810,4810,4810,4810,0
20230628,171200,849050240,4810,4810,4810,4810,0
20230628,171100,849050240,4810,4810,4810,4810,0
20230628,171000,849050240,4810,4810,4810,4810,0
20230628,170900,849050240,4810,4810,4810,4810,0
20230628,170800,849050240,4810,4810,4810,4810,0
20230628,170700,849050240,4810,4810,4810,4810,0
20230628,170600,849050240,4810,4810,4810,4810,0
20230628,170500,849050240,4810,4810,4810,4810,8189
20230628,170400,849050240,4810,4810,4810,4810,0
20230628,170300,849050240,4810,4810,4810,4810,0
20230628,170200,849050240,4810,4810,4810,4810,0
20230628,170100,849050240,4810,4810,4810,4810,0
20230628,170000,849050240,4810,4810,4810,4810,0
20230628,165900,849050240,4810,4810,4810,4810,0
20230628,165800,849050240,4810,4810,4810,4810,0
20230628,165700,849050240,4810,4810,4810,4810,0
20230628,165600,849050240,4810,4810,4810,4810,0
20230628,165500,849050240,4810,4810,4810,4810,0
20230628,165400,849050240,4810,4810,4810,4810,0
20230628,165300,849050240,4810,4810,4810,4810,0
20230628,165200,849050240,4810,4810,4810,4810,0
20230628,165100,849050240,4810,4810,4810,4810,0
20230628,165000,849050240,4810,4810,4810,4810,0
20230628,164900,849050240,4810,4810,4810,4810,0
20230628,164800,849050240,4810,4810,4810,4810,0
20230628,164700,849050240,4810,4810,4810,4810,0
20230628,164600,849050240,4810,4810,4810,4810,0
20230628,164500,849050240,4810,4810,4810,4810,0
20230628,164400,849050240,4810,4810,4810,4810,0
20230628,164300,849050240,4810,4810,4810,4810,0
20230628,164200,849050240,4810,4810,4810,4810,0
20230628,164100,849050240,4810,4810,4810,4810,0
20230628,164000,849050240,4810,4810,4810,4810,0
20230628,163900,849050240,4810,4810,4810,4810,0
20230628,163800,849050240,4810,4810,4810,4810,0
20230628,163700,849050240,4810,4810,4810,4810,0
20230628,163600,849050240,4810,4810,4810,4810,0
20230628,163500,849050240,4810,4810,4810,4810,8189
20230628,163400,849050240,4810,4810,4810,4810,0
20230628,163300,849050240,4810,4810,4810,4810,0
20230628,163200,849050240,4810,4810,4810,4810,0
20230628,163100,849050240,4810,4810,4810,4810,0
20230628,163000,849050240,4810,4810,4810,4810,0
20230628,162900,849050240,4810,4810,4810,4810,0
20230628,162800,849050240,4810,4810,4810,4810,0
20230628,162700,849050240,4810,4810,4810,4810,0
20230628,162600,849050240,4810,4810,4810,4810,0
20230628,162500,849050240,4810,4810,4810,4810,0
20230628,162400,849050240,4810,4810,4810,4810,0
20230628,162300,849050240,4810,4810,4810,4810,0
20230628,162200,849050240,4810,4810,4810,4810,0
20230628,162100,849050240,4810,4810,4810,4810,0
20230628,162000,849050240,4810,4810,4810,4810,0
20230628,161900,849050240,4810,4810,4810,4810,0
20230628,161800,849050240,4810,4810,4810,4810,0
20230628,161700,849050240,4810,4810,4810,4810,0
20230628,161600,849050240,4810,4810,4810,4810,0
20230628,161500,849050240,4810,4810,4810,4810,0
20230628,161400,849050240,4810,4810,4810,4810,0
20230628,161300,849050240,4810,4810,4810,4810,0
20230628,161200,849050240,4810,4810,4810,4810,0
20230628,161100,849050240,4810,4810,4810,4810,0
20230628,161000,849050240,4810,4810,4810,4810,0
20230628,160900,849050240,4810,4810,4810,4810,0
20230628,160800,849050240,4810,4810,4810,4810,0
20230628,160700,849050240,4810,4810,4810,4810,0
20230628,160600,849050240,4810,4810,4810,4810,0
20230628,160500,849050240,4810,4810,4810,4810,8189
20230628,160400,849050240,4810,4810,4810,4810,0
20230628,160300,849050240,4810,4810,4810,4810,0
20230628,160200,849050240,4810,4810,4810,4810,0
20230628,160100,849050240,4810,4810,4810,4810,0
20230628,160000,849050240,4810,4810,4810,4810,0
20230628,155900,849050240,4810,4810,4810,4810,0
20230628,155800,849050240,4810,4810,4810,4810,0
20230628,155700,849050240,4810,4810,4810,4810,0
20230628,155600,849050240,4810,4810,4810,4810,0
20230628,155500,849050240,4810,4810,4810,4810,0
20230628,155400,849050240,4810,4810,4810,4810,0
20230628,155300,849050240,4810,4810,4810,4810,0
20230628,155200,849050240,4810,4810,4810,4810,0
20230628,155100,849050240,4810,4810,4810,4810,0
20230628,155000,849050240,4810,4810,4810,4810,0
20230628,154900,849050240,4810,4810,4810,4810,0
20230628,154800,849050240,4810,4810,4810,4810,0
20230628,154700,849050240,4810,4810,4810,4810,0
20230628,154600,849050240,4810,4810,4810,4810,0
20230628,154500,849050240,4810,4810,4810,4810,0
20230628,154400,849050240,4810,4810,4810,4810,0
20230628,154300,849050240,4810,4810,4810,4810,0
20230628,154200,849050240,4810,4810,4810,4810,0
20230628,154100,849050240,4810,4810,4810,4810,0
20230628,154000,849050240,4810,4810,4810,4810,0
20230628,153900,849050240,4810,4810,4810,4810,0
20230628,153800,849050240,4810,4810,4810,4810,0
20230628,153700,849050240,4810,4810,4810,4810,0
20230628,153600,849050240,4810,4810,4810,4810,0
20230628,153500,849050240,4810,4810,4810,4810,8189
20230628,153400,849050240,4810,4810,4810,4810,0
20230628,153300,849050240,4810,4810,4810,4810,0
20230628,153200,849050240,4810,4810,4810,4810,0
20230628,153100,849050240,4810,4810,4810,4810,0
20230628,153000,849050240,4810,4810,4810,4810,8189
20230628,152900,809661150,4810,4810,4810,4810,0
20230628,152800,809661150,4810,4810,4810,4810,0
20230628,152700,809661150,4810,4810,4810,4810,0
20230628,152600,809661150,4810,4810,4810,4810,0
20230628,152500,809661150,4810,4810,4810,4810,0
20230628,152400,809661150,4810,4810,4810,4810,0
20230628,152300,809661150,4810,4810,4810,4810,0
20230628,152200,809661150,4810,4810,4810,4810,0
20230628,152100,809661150,4810,4810,4810,4810,0
20230628,152000,809661150,4810,4810,4810,4810,0
20230628,151900,809661150,4810,4805,4810,4805,52
20230628,151800,809411170,4805,4810,4810,4805,99
20230628,151700,808935430,4810,4805,4810,4805,53
20230628,151600,808680715,4805,4805,4810,4805,357
20230628,151500,806965285,4805,4805,4805,4805,887
20230628,151400,802703250,4810,4810,4810,4810,192
20230628,151300,801779730,4805,4810,4810,4805,1211
20230628,151200,795960825,4805,4805,4805,4805,942
20230628,151100,791434515,4810,4810,4810,4805,766
20230628,151000,787750880,4810,4810,4810,4805,408
20230628,150900,785789790,4805,4810,4820,4805,942
20230628,150800,781256575,4815,4805,4815,4805,1663
20230628,150700,773260060,4810,4805,4810,4805,1011
20230628,150600,768402020,4810,4805,4810,4805,499
20230628,150500,766004195,4805,4805,4805,4805,60
20230628,150400,765715895,4810,4810,4810,4810,2713
20230628,150300,752666365,4810,4810,4815,4810,1722
20230628,150200,744382540,4810,4815,4815,4810,39
20230628,150100,744194765,4815,4815,4815,4815,43
20230628,150000,743987720,4815,4815,4815,4815,239
20230628,145900,742836935,4810,4810,4810,4810,12
20230628,145800,742779215,4810,4815,4815,4810,343
20230628,145700,741129320,4810,4815,4815,4810,507
20230628,145600,738690625,4815,4815,4815,4815,0
20230628,145500,738690625,4815,4815,4815,4815,53
20230628,145400,738435430,4815,4810,4815,4810,104
20230628,145300,737934760,4815,4815,4815,4810,392
20230628,145200,736047370,4810,4815,4815,4810,1210
20230628,145100,730227265,4810,4815,4815,4810,1029
20230628,145000,725273550,4815,4815,4815,4815,204
20230628,144900,724291290,4815,4815,4815,4815,360
20230628,144800,722557890,4815,4820,4820,4815,11
20230628,144700,722504875,4815,4820,4820,4815,142
20230628,144600,721820600,4815,4820,4820,4815,1563
20230628,144500,714292460,4820,4820,4820,4820,248
20230628,144400,713097100,4825,4825,4825,4825,370
20230628,144300,711311850,4820,4820,4820,4820,150
20230628,144200,710588850,4820,4820,4820,4815,2907
20230628,144100,696578035,4820,4820,4820,4820,100
20230628,144000,696096035,4820,4820,4820,4820,1
20230628,143900,696091215,4825,4825,4825,4825,494
20230628,143800,693707665,4825,4825,4825,4825,1
20230628,143700,693702840,4830,4825,4830,4825,3
20230628,143600,693688360,4830,4825,4830,4820,152
20230628,143500,692955205,4825,4825,4825,4825,491
20230628,143400,690586130,4825,4820,4825,4820,210
20230628,143300,689573925,4825,4825,4825,4825,9
20230628,143200,689530500,4820,4820,4820,4820,216
20230628,143100,688489380,4825,4820,4825,4820,307
20230628,143000,687009570,4820,4820,4825,4820,250
20230628,142900,685804520,4825,4825,4825,4825,10
20230628,142800,685756270,4825,4825,4825,4825,37
20230628,142700,685577745,4820,4825,4825,4820,129
20230628,142600,684955465,4825,4825,4825,4825,1030
20230628,142500,679985715,4825,4825,4825,4825,49
20230628,142400,679749290,4825,4825,4825,4825,1
20230628,142300,679744465,4825,4825,4825,4825,3
20230628,142200,679729990,4825,4825,4825,4820,67
20230628,142100,679406720,4825,4825,4825,4820,638
20230628,142000,676331500,4825,4830,4830,4825,4789
20230628,141900,653220760,4830,4835,4835,4830,216
20230628,141800,652176405,4835,4835,4835,4835,0
20230628,141700,652176405,4835,4830,4835,4830,451
20230628,141600,649997320,4835,4830,4835,4830,294
20230628,141500,648576905,4830,4830,4830,4830,185
20230628,141400,647683355,4830,4830,4830,4830,250
20230628,141300,646475855,4830,4830,4830,4830,1
20230628,141200,646471025,4830,4830,4830,4830,247
20230628,141100,645278015,4830,4830,4830,4830,440
20230628,141000,643152815,4835,4835,4835,4835,10
20230628,140900,643104465,4835,4835,4835,4835,15
20230628,140800,643031940,4835,4830,4840,4830,108
20230628,140700,642510250,4840,4840,4840,4840,0
20230628,140600,642510250,4840,4840,4840,4840,1
20230628,140500,642505410,4830,4830,4830,4830,14
20230628,140400,642437790,4830,4830,4830,4830,352
20230628,140300,640737630,4830,4830,4830,4830,36
20230628,140200,640563750,4830,4830,4830,4830,509
20230628,140100,638105280,4830,4830,4830,4830,2300
20230628,140000,626996280,4830,4835,4835,4830,1009
20230628,135900,622122760,4835,4835,4835,4835,53
20230628,135800,621866505,4835,4835,4840,4835,476
20230628,135700,619564960,4835,4835,4835,4835,100
20230628,135600,619081460,4835,4835,4840,4830,1233
20230628,135500,613123495,4840,4840,4840,4840,33
20230628,135400,612963775,4835,4835,4840,4835,122
20230628,135300,612373835,4835,4835,4835,4830,192
20230628,135200,611446015,4835,4835,4835,4835,587
20230628,135100,608607870,4835,4840,4840,4835,3190
20230628,135000,593183595,4840,4840,4840,4840,0
20230628,134900,593183595,4840,4835,4840,4835,247
20230628,134800,591989245,4835,4835,4835,4835,0
20230628,134700,591989245,4835,4840,4840,4835,1511
20230628,134600,584683505,4840,4840,4840,4840,1787
20230628,134500,576034425,4840,4840,4840,4835,394
20230628,134400,574128425,4840,4840,4840,4840,10
20230628,134300,574080025,4840,4840,4840,4840,151
20230628,134200,573349185,4840,4835,4840,4835,116
20230628,134100,572788150,4840,4840,4840,4840,0
20230628,134000,572788150,4840,4840,4840,4840,11
20230628,133900,572734910,4840,4840,4840,4835,207
20230628,133800,571734030,4840,4840,4840,4835,88
20230628,133700,571308260,4840,4840,4840,4840,39
20230628,133600,571119500,4840,4835,4840,4835,129
20230628,133500,570495235,4835,4835,4835,4835,0
20230628,133400,570495235,4835,4840,4840,4835,1002
20230628,133300,565650555,4840,4840,4840,4840,170
20230628,133200,564827755,4840,4840,4840,4840,119
20230628,133100,564251795,4840,4840,4840,4840,0
20230628,133000,564251795,4840,4845,4845,4840,1609
20230628,132900,556464135,4845,4845,4845,4845,1525
20230628,132800,549075510,4845,4845,4845,4845,15
20230628,132700,549002835,4850,4850,4850,4850,19
20230628,132600,548910685,4850,4850,4850,4850,100
20230628,132500,548425685,4850,4850,4850,4850,670
20230628,132400,545176185,4860,4860,4860,4860,0
20230628,132300,545176185,4860,4860,4860,4860,2
20230628,132200,545166465,4865,4865,4865,4865,0
20230628,132100,545166465,4865,4865,4865,4865,0
20230628,132000,545166465,4865,4860,4865,4860,69
20230628,131900,544831070,4860,4860,4860,4860,800
20230628,131800,540943070,4860,4860,4860,4860,0
20230628,131700,540943070,4860,4860,4860,4860,0
20230628,131600,540943070,4860,4860,4860,4860,1
20230628,131500,540938210,4845,4845,4845,4845,926
20230628,131400,536451740,4840,4845,4845,4840,2
20230628,131300,536442055,4840,4845,4845,4840,11
20230628,131200,536388765,4845,4845,4845,4845,0
20230628,131100,536388765,4845,4845,4845,4845,5
20230628,131000,536364540,4840,4845,4845,4840,133
20230628,130900,535720205,4845,4845,4845,4845,0
20230628,130800,535720205,4845,4845,4845,4845,0
20230628,130700,535720205,4845,4845,4845,4845,74
20230628,130600,535361675,4845,4845,4845,4845,10
20230628,130500,535313225,4840,4840,4840,4840,646
20230628,130400,532186585,4845,4845,4845,4845,79
20230628,130300,531803830,4840,4845,4845,4840,941
20230628,130200,527244845,4845,4850,4850,4845,2302
20230628,130100,516081590,4850,4850,4850,4850,2450
20230628,130000,504199090,4855,4855,4855,4855,0
20230628,125900,504199090,4855,4855,4855,4855,0
20230628,125800,504199090,4855,4850,4855,4850,500
20230628,125700,501772590,4855,4860,4860,4855,63
20230628,125600,501466700,4855,4855,4855,4855,300
20230628,125500,500010200,4860,4855,4860,4850,198
20230628,125400,499048600,4855,4855,4855,4855,3310
20230628,125300,482978550,4860,4860,4860,4860,0
20230628,125200,482978550,4860,4860,4860,4860,0
20230628,125100,482978550,4860,4860,4860,4860,0
20230628,125000,482978550,4860,4860,4860,4860,0
20230628,124900,482978550,4860,4860,4860,4860,30
20230628,124800,482832750,4860,4865,4865,4860,150
20230628,124700,482103740,4860,4860,4860,4860,0
20230628,124600,482103740,4860,4860,4860,4860,10
20230628,124500,482055140,4860,4860,4860,4860,422
20230628,124400,480004220,4860,4865,4865,4860,764
20230628,124300,476291165,4865,4865,4865,4865,0
20230628,124200,476291165,4865,4865,4865,4865,581
20230628,124100,473464600,4865,4865,4865,4865,0
20230628,124000,473464600,4865,4865,4865,4865,0
20230628,123900,473464600,4865,4865,4865,4865,1556
20230628,123800,465894660,4870,4870,4870,4870,10
20230628,123700,465845960,4870,4870,4870,4870,0
20230628,123600,465845960,4870,4870,4870,4870,1
20230628,123500,465841090,4870,4870,4870,4870,7
20230628,123400,465807000,4870,4870,4870,4870,100
20230628,123300,465320000,4870,4870,4870,4870,0
20230628,123200,465320000,4870,4870,4870,4870,0
20230628,123100,465320000,4870,4870,4870,4870,0
20230628,123000,465320000,4870,4870,4870,4870,2
20230628,122900,465310260,4870,4870,4870,4870,176
20230628,122800,464453140,4870,4870,4870,4870,0
20230628,122700,464453140,4870,4870,4870,4870,503
20230628,122600,462003530,4870,4870,4870,4870,0
20230628,122500,462003530,4870,4870,4870,4870,20
20230628,122400,461906130,4870,4870,4870,4870,0
20230628,122300,461906130,4870,4870,4870,4870,0
20230628,122200,461906130,4870,4870,4870,4870,9
20230628,122100,461862300,4870,4870,4870,4870,0
20230628,122000,461862300,4870,4870,4870,4870,2
20230628,121900,461852560,4870,4870,4870,4870,66
20230628,121800,461531140,4860,4860,4860,4860,182
20230628,121700,460646620,4865,4865,4865,4865,6
20230628,121600,460617430,4865,4865,4865,4865,102
20230628,121500,460121200,4865,4865,4865,4865,0
20230628,121400,460121200,4865,4865,4865,4865,0
20230628,121300,460121200,4865,4865,4865,4865,0
20230628,121200,460121200,4865,4865,4865,4865,0
20230628,121100,460121200,4865,4865,4865,4865,1
20230628,121000,460116335,4860,4860,4860,4860,0
20230628,120900,460116335,4860,4865,4865,4860,600
20230628,120800,457199585,4865,4865,4865,4865,0
20230628,120700,457199585,4865,4865,4865,4865,0
20230628,120600,457199585,4865,4865,4865,4865,0
20230628,120500,457199585,4865,4865,4865,4865,0
20230628,120400,457199585,4865,4865,4865,4865,53
20230628,120300,456941740,4865,4870,4870,4865,49
20230628,120200,456703210,4870,4870,4870,4870,1
20230628,120100,456698340,4870,4870,4870,4870,0
20230628,120000,456698340,4870,4870,4870,4870,0
20230628,115900,456698340,4870,4870,4870,4870,0
20230628,115800,456698340,4870,4870,4870,4870,14
20230628,115700,456630160,4870,4870,4870,4870,10
20230628,115600,456581460,4870,4870,4870,4870,1
20230628,115500,456576590,4865,4860,4865,4860,205
20230628,115400,455579285,4860,4860,4860,4860,7
20230628,115300,455545265,4855,4855,4855,4855,0
20230628,115200,455545265,4855,4855,4855,4855,0
20230628,115100,455545265,4855,4855,4855,4855,556
20230628,115000,452845885,4855,4850,4855,4850,29
20230628,114900,452705095,4855,4855,4855,4855,1
20230628,114800,452700240,4870,4870,4870,4870,0
20230628,114700,452700240,4870,4870,4870,4870,0
20230628,114600,452700240,4870,4870,4870,4870,1
20230628,114500,452695370,4850,4850,4850,4850,9
20230628,114400,452651720,4850,4870,4870,4850,531
20230628,114300,450075780,4855,4855,4855,4855,0
20230628,114200,450075780,4855,4855,4860,4855,1985
20230628,114100,440438130,4855,4865,4865,4855,523
20230628,114000,437898455,4865,4865,4865,4865,222
20230628,113900,436818425,4865,4865,4865,4865,28
20230628,113800,436682205,4870,4870,4870,4870,313
20230628,113700,435157895,4865,4860,4865,4860,91
20230628,113600,434715630,4860,4860,4860,4860,0
20230628,113500,434715630,4860,4860,4860,4860,0
20230628,113400,434715630,4860,4860,4860,4860,0
20230628,113300,434715630,4860,4860,4860,4860,0
20230628,113200,434715630,4860,4860,4860,4860,0
20230628,113100,434715630,4860,4860,4860,4860,201
20230628,113000,433738770,4860,4860,4860,4860,8
20230628,112900,433699890,4860,4860,4860,4860,342
20230628,112800,432037770,4860,4870,4870,4860,3
20230628,112700,432023170,4870,4870,4870,4870,0
20230628,112600,432023170,4870,4870,4870,4870,10
20230628,112500,431974470,4870,4870,4870,4860,52
20230628,112400,431721730,4860,4865,4870,4860,738
20230628,112300,428134815,4870,4870,4870,4870,50
20230628,112200,427891315,4870,4870,4870,4870,0
20230628,112100,427891315,4870,4870,4870,4870,0
20230628,112000,427891315,4870,4865,4870,4865,157
20230628,111900,427127010,4865,4865,4865,4865,62
20230628,111800,426825380,4865,4865,4865,4865,400
20230628,111700,424879380,4865,4865,4865,4865,0
20230628,111600,424879380,4865,4865,4865,4865,7
20230628,111500,424845325,4865,4865,4865,4865,0
20230628,111400,424845325,4865,4865,4865,4865,0
20230628,111300,424845325,4865,4865,4865,4865,700
20230628,111200,421439825,4865,4865,4865,4865,0
20230628,111100,421439825,4865,4865,4865,4865,0
20230628,111000,421439825,4865,4865,4865,4865,2
20230628,110900,421430095,4855,4855,4855,4855,0
20230628,110800,421430095,4855,4855,4855,4855,20
20230628,110700,421332995,4855,4855,4855,4855,60
20230628,110600,421041695,4855,4855,4855,4855,466
20230628,110500,418779265,4855,4855,4855,4855,0
20230628,110400,418779265,4855,4865,4865,4855,1177
20230628,110300,413061990,4865,4865,4865,4865,0
20230628,110200,413061990,4865,4865,4865,4865,1
20230628,110100,413057125,4865,4865,4865,4865,205
20230628,110000,412059800,4865,4865,4865,4865,0
20230628,105900,412059800,4865,4865,4865,4865,0
20230628,105800,412059800,4865,4865,4865,4865,5
20230628,105700,412035475,4855,4855,4855,4855,0
20230628,105600,412035475,4855,4855,4855,4855,480
20230628,105500,409705075,4855,4860,4860,4855,220
20230628,105400,408636285,4860,4860,4860,4860,531
20230628,105300,406055625,4860,4860,4860,4860,55
20230628,105200,405788325,4860,4860,4860,4860,229
20230628,105100,404675385,4860,4860,4860,4860,50
20230628,105000,404432385,4850,4850,4850,4850,0
20230628,104900,404432385,4850,4850,4850,4850,0
20230628,104800,404432385,4850,4845,4850,4845,1122
20230628,104700,398991185,4850,4855,4855,4850,492
20230628,104600,396604890,4850,4855,4855,4850,6
20230628,104500,396575765,4855,4855,4855,4855,38
20230628,104400,396391275,4855,4855,4855,4855,3
20230628,104300,396376710,4855,4855,4855,4855,12
20230628,104200,396318450,4855,4845,4855,4845,462
20230628,104100,394079560,4850,4850,4850,4850,100
20230628,104000,393594560,4865,4865,4865,4865,5
20230628,103900,393570235,4865,4860,4865,4850,2062
20230628,103800,383567840,4865,4865,4865,4865,500
20230628,103700,381135340,4865,4865,4865,4865,2
20230628,103600,381125610,4865,4865,4865,4865,36
20230628,103500,380950470,4865,4865,4865,4865,100
20230628,103400,380463970,4865,4865,4865,4865,100
20230628,103300,379977470,4865,4865,4865,4865,1
20230628,103200,379972605,4845,4845,4845,4845,38
20230628,103100,379788495,4845,4850,4850,4845,100
20230628,103000,379303550,4870,4855,4870,4855,421
20230628,102900,377259580,4855,4860,4860,4855,230
20230628,102800,376141880,4860,4860,4860,4860,5
20230628,102700,376117580,4855,4855,4855,4855,20
20230628,102600,376020480,4855,4855,4855,4855,0
20230628,102500,376020480,4855,4855,4855,4855,20
20230628,102400,375923380,4860,4860,4860,4860,1
20230628,102300,375918520,4855,4855,4855,4855,0
20230628,102200,375918520,4855,4855,4855,4855,9
20230628,102100,375874825,4855,4845,4855,4840,1527
20230628,102000,368476895,4840,4840,4840,4840,18
20230628,101900,368389775,4840,4845,4845,4840,463
20230628,101800,366148845,4840,4845,4845,4840,456
20230628,101700,363941650,4845,4845,4845,4840,1133
20230628,101600,358457725,4845,4850,4850,4845,801
20230628,101500,354576680,4845,4860,4860,4845,118
20230628,101400,354003470,4845,4860,4860,4845,2678
20230628,101300,341023540,4860,4860,4860,4860,15
20230628,101200,340950640,4860,4860,4860,4860,0
20230628,101100,340950640,4860,4860,4860,4860,45
20230628,101000,340731940,4855,4855,4855,4855,5314
20230628,100900,314932470,4860,4860,4860,4860,188
20230628,100800,314018790,4860,4860,4860,4860,60
20230628,100700,313727190,4855,4855,4855,4850,552
20230628,100600,311048625,4855,4855,4855,4855,76
20230628,100500,310679645,4855,4855,4855,4855,1386
20230628,100400,303950615,4860,4855,4860,4855,91
20230628,100300,303508695,4860,4860,4860,4860,71
20230628,100200,303163635,4855,4855,4855,4855,21
20230628,100100,303061680,4860,4860,4860,4860,4
20230628,100000,303042240,4860,4860,4860,4860,341
20230628,095900,301384980,4870,4870,4870,4870,0
20230628,095800,301384980,4870,4870,4870,4870,123
20230628,095700,300785970,4860,4860,4860,4860,64
20230628,095600,300474930,4860,4860,4860,4860,1111
20230628,095500,295075470,4870,4870,4870,4870,0
20230628,095400,295075470,4870,4870,4870,4870,210
20230628,095300,294052770,4870,4870,4870,4870,11
20230628,095200,293999200,4870,4870,4870,4870,53
20230628,095100,293741090,4860,4870,4870,4860,37
20230628,095000,293561260,4855,4855,4855,4855,0
20230628,094900,293561260,4855,4860,4860,4855,521
20230628,094800,291030705,4860,4860,4860,4860,102
20230628,094700,290534985,4860,4870,4870,4860,62
20230628,094600,290233645,4850,4870,4870,4850,81
20230628,094500,289840775,4850,4850,4850,4850,0
20230628,094400,289840775,4850,4850,4850,4850,5
20230628,094300,289816525,4850,4850,4860,4850,268
20230628,094200,288514725,4850,4840,4850,4840,35
20230628,094100,288345015,4840,4840,4840,4840,395
20230628,094000,286433215,4840,4845,4845,4840,701
20230628,093900,283040125,4845,4850,4850,4840,1507
20230628,093800,275738280,4855,4855,4855,4850,442
20230628,093700,273592475,4855,4870,4870,4855,652
20230628,093600,270427000,4850,4860,4865,4850,8959
20230628,093500,226889600,4875,4860,4880,4860,109
20230628,093400,226358250,4880,4865,4880,4860,5326
20230628,093300,200450215,4870,4870,4880,4865,136
20230628,093200,199787430,4875,4870,4880,4865,2039
20230628,093100,189857590,4870,4880,4880,4870,619
20230628,093000,186842050,4870,4870,4870,4870,600
20230628,092900,183920050,4870,4875,4875,4870,1220
20230628,092800,177972640,4875,4880,4880,4875,479
20230628,092700,175635560,4885,4890,4900,4880,1032
20230628,092600,170594130,4900,4890,4900,4890,208
20230628,092500,169575730,4900,4900,4900,4900,20
20230628,092400,169477730,4900,4900,4900,4900,97
20230628,092300,169002430,4900,4895,4900,4890,5
20230628,092200,168977955,4895,4895,4895,4895,3
20230628,092100,168963270,4895,4890,4895,4885,417
20230628,092000,166925020,4890,4890,4895,4885,333
20230628,091900,165295665,4880,4885,4885,4880,1200
20230628,091800,159434895,4890,4885,4890,4885,200
20230628,091700,158457765,4895,4895,4895,4895,44
20230628,091600,158242385,4895,4885,4895,4885,198
20230628,091500,157274555,4895,4900,4900,4895,698
20230628,091400,153856125,4900,4905,4905,4900,28
20230628,091300,153718860,4905,4895,4905,4895,893
20230628,091200,149344980,4900,4885,4900,4885,3144
20230628,091100,133947040,4900,4900,4900,4900,1
20230628,091000,133942140,4890,4900,4900,4890,344
20230628,090900,132257340,4875,4895,4900,4875,2300
20230628,090800,120994000,4900,4895,4900,4895,398
20230628,090700,119045425,4900,4900,4900,4900,363
20230628,090600,117266725,4900,4900,4905,4895,3022
20230628,090500,102455430,4900,4880,4900,4875,422
20230628,090400,100396890,4900,4900,4900,4900,6
20230628,090300,100367490,4875,4885,4885,4875,614
20230628,090200,97371080,4885,4930,4930,4870,4481
20230628,090100,75506720,4930,4890,4930,4890,2853
20230628,090000,61507355,4865,4865,4895,4860,12641