KissMeData/085620/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194000,298780555,3820,3820,3820,3820,1223
20230628,193900,298780555,3820,3820,3820,3820,0
20230628,193800,298780555,3820,3820,3820,3820,0
20230628,193700,298780555,3820,3820,3820,3820,0
20230628,193600,298780555,3820,3820,3820,3820,0
20230628,193500,298780555,3820,3820,3820,3820,0
20230628,193400,298780555,3820,3820,3820,3820,0
20230628,193300,298780555,3820,3820,3820,3820,0
20230628,193200,298780555,3820,3820,3820,3820,0
20230628,193100,298780555,3820,3820,3820,3820,0
20230628,193000,298780555,3820,3820,3820,3820,0
20230628,192900,298780555,3820,3820,3820,3820,0
20230628,192800,298780555,3820,3820,3820,3820,0
20230628,192700,298780555,3820,3820,3820,3820,0
20230628,192600,298780555,3820,3820,3820,3820,0
20230628,192500,298780555,3820,3820,3820,3820,0
20230628,192400,298780555,3820,3820,3820,3820,0
20230628,192300,298780555,3820,3820,3820,3820,0
20230628,192200,298780555,3820,3820,3820,3820,0
20230628,192100,298780555,3820,3820,3820,3820,0
20230628,192000,298780555,3820,3820,3820,3820,0
20230628,191900,298780555,3820,3820,3820,3820,0
20230628,191800,298780555,3820,3820,3820,3820,0
20230628,191700,298780555,3820,3820,3820,3820,0
20230628,191600,298780555,3820,3820,3820,3820,0
20230628,191500,298780555,3820,3820,3820,3820,0
20230628,191400,298780555,3820,3820,3820,3820,0
20230628,191300,298780555,3820,3820,3820,3820,0
20230628,191200,298780555,3820,3820,3820,3820,0
20230628,191100,298780555,3820,3820,3820,3820,0
20230628,191000,298780555,3820,3820,3820,3820,1223
20230628,190900,298780555,3820,3820,3820,3820,0
20230628,190800,298780555,3820,3820,3820,3820,0
20230628,190700,298780555,3820,3820,3820,3820,0
20230628,190600,298780555,3820,3820,3820,3820,0
20230628,190500,298780555,3820,3820,3820,3820,0
20230628,190400,298780555,3820,3820,3820,3820,0
20230628,190300,298780555,3820,3820,3820,3820,0
20230628,190200,298780555,3820,3820,3820,3820,0
20230628,190100,298780555,3820,3820,3820,3820,0
20230628,190000,298780555,3820,3820,3820,3820,0
20230628,185900,298780555,3820,3820,3820,3820,0
20230628,185800,298780555,3820,3820,3820,3820,0
20230628,185700,298780555,3820,3820,3820,3820,0
20230628,185600,298780555,3820,3820,3820,3820,0
20230628,185500,298780555,3820,3820,3820,3820,0
20230628,185400,298780555,3820,3820,3820,3820,0
20230628,185300,298780555,3820,3820,3820,3820,0
20230628,185200,298780555,3820,3820,3820,3820,0
20230628,185100,298780555,3820,3820,3820,3820,0
20230628,185000,298780555,3820,3820,3820,3820,0
20230628,184900,298780555,3820,3820,3820,3820,0
20230628,184800,298780555,3820,3820,3820,3820,0
20230628,184700,298780555,3820,3820,3820,3820,0
20230628,184600,298780555,3820,3820,3820,3820,0
20230628,184500,298780555,3820,3820,3820,3820,0
20230628,184400,298780555,3820,3820,3820,3820,0
20230628,184300,298780555,3820,3820,3820,3820,0
20230628,184200,298780555,3820,3820,3820,3820,0
20230628,184100,298780555,3820,3820,3820,3820,0
20230628,184000,298780555,3820,3820,3820,3820,1223
20230628,183900,298780555,3820,3820,3820,3820,0
20230628,183800,298780555,3820,3820,3820,3820,0
20230628,183700,298780555,3820,3820,3820,3820,0
20230628,183600,298780555,3820,3820,3820,3820,0
20230628,183500,298780555,3820,3820,3820,3820,0
20230628,183400,298780555,3820,3820,3820,3820,0
20230628,183300,298780555,3820,3820,3820,3820,0
20230628,183200,298780555,3820,3820,3820,3820,0
20230628,183100,298780555,3820,3820,3820,3820,0
20230628,183000,298780555,3820,3820,3820,3820,0
20230628,182900,298780555,3820,3820,3820,3820,0
20230628,182800,298780555,3820,3820,3820,3820,0
20230628,182700,298780555,3820,3820,3820,3820,0
20230628,182600,298780555,3820,3820,3820,3820,0
20230628,182500,298780555,3820,3820,3820,3820,0
20230628,182400,298780555,3820,3820,3820,3820,0
20230628,182300,298780555,3820,3820,3820,3820,0
20230628,182200,298780555,3820,3820,3820,3820,0
20230628,182100,298780555,3820,3820,3820,3820,0
20230628,182000,298780555,3820,3820,3820,3820,0
20230628,181900,298780555,3820,3820,3820,3820,0
20230628,181800,298780555,3820,3820,3820,3820,0
20230628,181700,298780555,3820,3820,3820,3820,0
20230628,181600,298780555,3820,3820,3820,3820,0
20230628,181500,298780555,3820,3820,3820,3820,0
20230628,181400,298780555,3820,3820,3820,3820,0
20230628,181300,298780555,3820,3820,3820,3820,0
20230628,181200,298780555,3820,3820,3820,3820,0
20230628,181100,298780555,3820,3820,3820,3820,0
20230628,181000,298780555,3820,3820,3820,3820,1223
20230628,180900,298780555,3820,3820,3820,3820,0
20230628,180800,298780555,3820,3820,3820,3820,0
20230628,180700,298780555,3820,3820,3820,3820,0
20230628,180600,298780555,3820,3820,3820,3820,0
20230628,180500,298780555,3820,3820,3820,3820,0
20230628,180400,298780555,3820,3820,3820,3820,0
20230628,180300,298780555,3820,3820,3820,3820,0
20230628,180200,298780555,3820,3820,3820,3820,0
20230628,180100,298780555,3820,3820,3820,3820,0
20230628,180000,298780555,3820,3820,3820,3820,0
20230628,175900,298780555,3820,3820,3820,3820,0
20230628,175800,298780555,3820,3820,3820,3820,0
20230628,175700,298780555,3820,3820,3820,3820,0
20230628,175600,298780555,3820,3820,3820,3820,0
20230628,175500,298780555,3820,3820,3820,3820,0
20230628,175400,298780555,3820,3820,3820,3820,0
20230628,175300,298780555,3820,3820,3820,3820,0
20230628,175200,298780555,3820,3820,3820,3820,0
20230628,175100,298780555,3820,3820,3820,3820,0
20230628,175000,298780555,3820,3820,3820,3820,0
20230628,174900,298780555,3820,3820,3820,3820,0
20230628,174800,298780555,3820,3820,3820,3820,0
20230628,174700,298780555,3820,3820,3820,3820,0
20230628,174600,298780555,3820,3820,3820,3820,0
20230628,174500,298780555,3820,3820,3820,3820,0
20230628,174400,298780555,3820,3820,3820,3820,0
20230628,174300,298780555,3820,3820,3820,3820,0
20230628,174200,298780555,3820,3820,3820,3820,0
20230628,174100,298780555,3820,3820,3820,3820,0
20230628,174000,298780555,3820,3820,3820,3820,1223
20230628,173900,298780555,3820,3820,3820,3820,0
20230628,173800,298780555,3820,3820,3820,3820,0
20230628,173700,298780555,3820,3820,3820,3820,0
20230628,173600,298780555,3820,3820,3820,3820,0
20230628,173500,298780555,3820,3820,3820,3820,0
20230628,173400,298780555,3820,3820,3820,3820,0
20230628,173300,298780555,3820,3820,3820,3820,0
20230628,173200,298780555,3820,3820,3820,3820,0
20230628,173100,298780555,3820,3820,3820,3820,0
20230628,173000,298780555,3820,3820,3820,3820,0
20230628,172900,298780555,3820,3820,3820,3820,0
20230628,172800,298780555,3820,3820,3820,3820,0
20230628,172700,298780555,3820,3820,3820,3820,0
20230628,172600,298780555,3820,3820,3820,3820,0
20230628,172500,298780555,3820,3820,3820,3820,0
20230628,172400,298780555,3820,3820,3820,3820,0
20230628,172300,298780555,3820,3820,3820,3820,0
20230628,172200,298780555,3820,3820,3820,3820,0
20230628,172100,298780555,3820,3820,3820,3820,0
20230628,172000,298780555,3820,3820,3820,3820,0
20230628,171900,298780555,3820,3820,3820,3820,0
20230628,171800,298780555,3820,3820,3820,3820,0
20230628,171700,298780555,3820,3820,3820,3820,0
20230628,171600,298780555,3820,3820,3820,3820,0
20230628,171500,298780555,3820,3820,3820,3820,0
20230628,171400,298780555,3820,3820,3820,3820,0
20230628,171300,298780555,3820,3820,3820,3820,0
20230628,171200,298780555,3820,3820,3820,3820,0
20230628,171100,298780555,3820,3820,3820,3820,0
20230628,171000,298780555,3820,3820,3820,3820,1223
20230628,170900,298780555,3820,3820,3820,3820,0
20230628,170800,298780555,3820,3820,3820,3820,0
20230628,170700,298780555,3820,3820,3820,3820,0
20230628,170600,298780555,3820,3820,3820,3820,0
20230628,170500,298780555,3820,3820,3820,3820,0
20230628,170400,298780555,3820,3820,3820,3820,0
20230628,170300,298780555,3820,3820,3820,3820,0
20230628,170200,298780555,3820,3820,3820,3820,0
20230628,170100,298780555,3820,3820,3820,3820,0
20230628,170000,298780555,3820,3820,3820,3820,0
20230628,165900,298780555,3820,3820,3820,3820,0
20230628,165800,298780555,3820,3820,3820,3820,0
20230628,165700,298780555,3820,3820,3820,3820,0
20230628,165600,298780555,3820,3820,3820,3820,0
20230628,165500,298780555,3820,3820,3820,3820,0
20230628,165400,298780555,3820,3820,3820,3820,0
20230628,165300,298780555,3820,3820,3820,3820,0
20230628,165200,298780555,3820,3820,3820,3820,0
20230628,165100,298780555,3820,3820,3820,3820,0
20230628,165000,298780555,3820,3820,3820,3820,0
20230628,164900,298780555,3820,3820,3820,3820,0
20230628,164800,298780555,3820,3820,3820,3820,0
20230628,164700,298780555,3820,3820,3820,3820,0
20230628,164600,298780555,3820,3820,3820,3820,0
20230628,164500,298780555,3820,3820,3820,3820,0
20230628,164400,298780555,3820,3820,3820,3820,0
20230628,164300,298780555,3820,3820,3820,3820,0
20230628,164200,298780555,3820,3820,3820,3820,0
20230628,164100,298780555,3820,3820,3820,3820,0
20230628,164000,298780555,3820,3820,3820,3820,1223
20230628,163900,298780555,3820,3820,3820,3820,0
20230628,163800,298780555,3820,3820,3820,3820,0
20230628,163700,298780555,3820,3820,3820,3820,0
20230628,163600,298780555,3820,3820,3820,3820,0
20230628,163500,298780555,3820,3820,3820,3820,0
20230628,163400,298780555,3820,3820,3820,3820,0
20230628,163300,298780555,3820,3820,3820,3820,0
20230628,163200,298780555,3820,3820,3820,3820,0
20230628,163100,298780555,3820,3820,3820,3820,0
20230628,163000,298780555,3820,3820,3820,3820,0
20230628,162900,298780555,3820,3820,3820,3820,0
20230628,162800,298780555,3820,3820,3820,3820,0
20230628,162700,298780555,3820,3820,3820,3820,0
20230628,162600,298780555,3820,3820,3820,3820,0
20230628,162500,298780555,3820,3820,3820,3820,0
20230628,162400,298780555,3820,3820,3820,3820,0
20230628,162300,298780555,3820,3820,3820,3820,0
20230628,162200,298780555,3820,3820,3820,3820,0
20230628,162100,298780555,3820,3820,3820,3820,0
20230628,162000,298780555,3820,3820,3820,3820,0
20230628,161900,298780555,3820,3820,3820,3820,0
20230628,161800,298780555,3820,3820,3820,3820,0
20230628,161700,298780555,3820,3820,3820,3820,0
20230628,161600,298780555,3820,3820,3820,3820,0
20230628,161500,298780555,3820,3820,3820,3820,0
20230628,161400,298780555,3820,3820,3820,3820,0
20230628,161300,298780555,3820,3820,3820,3820,0
20230628,161200,298780555,3820,3820,3820,3820,0
20230628,161100,298780555,3820,3820,3820,3820,0
20230628,161000,298780555,3820,3820,3820,3820,1223
20230628,160900,298780555,3820,3820,3820,3820,0
20230628,160800,298780555,3820,3820,3820,3820,0
20230628,160700,298780555,3820,3820,3820,3820,0
20230628,160600,298780555,3820,3820,3820,3820,0
20230628,160500,298780555,3820,3820,3820,3820,0
20230628,160400,298780555,3820,3820,3820,3820,0
20230628,160300,298780555,3820,3820,3820,3820,0
20230628,160200,298780555,3820,3820,3820,3820,0
20230628,160100,298780555,3820,3820,3820,3820,0
20230628,160000,298780555,3820,3820,3820,3820,0
20230628,155900,298780555,3820,3820,3820,3820,0
20230628,155800,298780555,3820,3820,3820,3820,0
20230628,155700,298780555,3820,3820,3820,3820,0
20230628,155600,298780555,3820,3820,3820,3820,0
20230628,155500,298780555,3820,3820,3820,3820,0
20230628,155400,298780555,3820,3820,3820,3820,0
20230628,155300,298780555,3820,3820,3820,3820,0
20230628,155200,298780555,3820,3820,3820,3820,0
20230628,155100,298780555,3820,3820,3820,3820,0
20230628,155000,298780555,3820,3820,3820,3820,0
20230628,154900,298780555,3820,3820,3820,3820,0
20230628,154800,298780555,3820,3820,3820,3820,0
20230628,154700,298780555,3820,3820,3820,3820,0
20230628,154600,298780555,3820,3820,3820,3820,0
20230628,154500,298780555,3820,3820,3820,3820,0
20230628,154400,298780555,3820,3820,3820,3820,0
20230628,154300,298780555,3820,3820,3820,3820,0
20230628,154200,298780555,3820,3820,3820,3820,0
20230628,154100,298780555,3820,3820,3820,3820,0
20230628,154000,298780555,3820,3820,3820,3820,1223
20230628,153900,298780555,3820,3820,3820,3820,0
20230628,153800,298780555,3820,3820,3820,3820,0
20230628,153700,298780555,3820,3820,3820,3820,0
20230628,153600,298780555,3820,3820,3820,3820,0
20230628,153500,298780555,3820,3820,3820,3820,0
20230628,153400,298780555,3820,3820,3820,3820,0
20230628,153300,298780555,3820,3820,3820,3820,0
20230628,153200,298780555,3820,3820,3820,3820,0
20230628,153100,298780555,3820,3820,3820,3820,0
20230628,153000,298780555,3820,3820,3820,3820,1223
20230628,152900,294108695,3820,3820,3820,3820,0
20230628,152800,294108695,3820,3820,3820,3820,0
20230628,152700,294108695,3820,3820,3820,3820,0
20230628,152600,294108695,3820,3820,3820,3820,0
20230628,152500,294108695,3820,3820,3820,3820,0
20230628,152400,294108695,3820,3820,3820,3820,0
20230628,152300,294108695,3820,3820,3820,3820,0
20230628,152200,294108695,3820,3820,3820,3820,0
20230628,152100,294108695,3820,3820,3820,3820,0
20230628,152000,294108695,3820,3820,3820,3820,0
20230628,151900,294108695,3820,3820,3820,3820,1
20230628,151800,294104875,3800,3800,3800,3800,8
20230628,151700,294074475,3800,3800,3820,3800,10
20230628,151600,294036395,3800,3805,3820,3800,30
20230628,151500,293922250,3805,3805,3805,3800,12
20230628,151400,293876610,3800,3805,3805,3800,11
20230628,151300,293834790,3800,3800,3805,3800,61
20230628,151200,293602825,3800,3800,3805,3800,22
20230628,151100,293519205,3800,3805,3810,3800,45
20230628,151000,293347990,3805,3805,3810,3805,24
20230628,150900,293256630,3810,3805,3810,3805,13
20230628,150800,293207155,3805,3800,3820,3800,38
20230628,150700,293062550,3820,3800,3820,3800,8
20230628,150600,293032090,3820,3820,3820,3800,316
20230628,150500,291825090,3800,3800,3820,3800,8
20230628,150400,291794610,3820,3800,3820,3800,9
20230628,150300,291760350,3830,3795,3830,3795,422
20230628,150200,290144990,3815,3815,3815,3795,3021
20230628,150100,278620035,3815,3790,3815,3790,82
20230628,150000,278308675,3795,3795,3795,3785,112
20230628,145900,277884190,3795,3785,3795,3785,13
20230628,145800,277834895,3785,3785,3795,3785,672
20230628,145700,275291355,3785,3805,3805,3785,3411
20230628,145600,262331935,3805,3805,3815,3805,10
20230628,145500,262293855,3805,3805,3805,3805,21
20230628,145400,262213950,3805,3805,3815,3805,38
20230628,145300,262069340,3805,3795,3805,3795,1189
20230628,145200,257547905,3800,3790,3800,3790,278
20230628,145100,256492055,3795,3790,3795,3790,15
20230628,145000,256435190,3795,3790,3800,3790,26
20230628,144900,256336580,3790,3790,3800,3790,13
20230628,144800,256287290,3790,3790,3800,3790,19
20230628,144700,256215230,3800,3790,3800,3790,14
20230628,144600,256162130,3800,3790,3800,3790,15
20230628,144500,256105260,3790,3790,3800,3790,13
20230628,144400,256055970,3800,3790,3800,3790,14
20230628,144300,256002890,3800,3790,3800,3790,9
20230628,144200,255968760,3800,3790,3800,3790,10
20230628,144100,255930830,3800,3790,3800,3790,223
20230628,144000,255084570,3790,3790,3795,3790,15
20230628,143900,255027705,3790,3785,3795,3785,41
20230628,143800,254872340,3785,3785,3795,3785,17
20230628,143700,254807965,3785,3785,3785,3785,61
20230628,143600,254577080,3785,3785,3785,3785,8
20230628,143500,254546800,3785,3785,3795,3785,12
20230628,143400,254501360,3785,3785,3785,3785,14
20230628,143300,254448370,3785,3785,3795,3785,74
20230628,143200,254168250,3785,3785,3785,3785,17
20230628,143100,254103905,3785,3780,3795,3780,6
20230628,143000,254081180,3780,3780,3780,3780,6
20230628,142900,254058500,3775,3780,3780,3775,37
20230628,142800,253918660,3775,3780,3780,3775,2775
20230628,142700,243429195,3780,3790,3795,3780,884
20230628,142600,240083230,3790,3785,3790,3785,7
20230628,142500,240056725,3790,3785,3790,3785,23
20230628,142400,239969575,3785,3790,3790,3785,184
20230628,142300,239272245,3790,3790,3790,3790,5
20230628,142200,239253295,3790,3800,3800,3790,28
20230628,142100,239147135,3795,3790,3795,3790,225
20230628,142000,238293285,3795,3790,3795,3790,13
20230628,141900,238244005,3795,3790,3795,3790,12
20230628,141800,238198510,3790,3790,3790,3790,11
20230628,141700,238156820,3795,3790,3795,3790,9
20230628,141600,238122700,3790,3790,3790,3790,11
20230628,141500,238081010,3790,3790,3795,3790,10
20230628,141400,238043100,3790,3790,3790,3790,10
20230628,141300,238005200,3790,3790,3795,3790,38
20230628,141200,237861020,3790,3790,3790,3790,8
20230628,141100,237830700,3790,3795,3795,3790,5
20230628,141000,237811745,3795,3790,3795,3790,10
20230628,140900,237773835,3790,3790,3790,3790,94
20230628,140800,237417575,3795,3790,3795,3790,20
20230628,140700,237341760,3790,3790,3790,3790,7
20230628,140600,237315230,3790,3785,3790,3785,1995
20230628,140500,229754370,3785,3795,3795,3785,4197
20230628,140400,213843445,3800,3800,3800,3795,13
20230628,140300,213794090,3795,3795,3795,3795,8
20230628,140200,213763730,3795,3795,3795,3795,9
20230628,140100,213729575,3800,3795,3800,3795,10
20230628,140000,213691615,3795,3795,3795,3795,108
20230628,135900,213281755,3800,3795,3800,3795,9
20230628,135800,213247585,3795,3795,3800,3790,1897
20230628,135700,206048875,3795,3795,3800,3795,10
20230628,135600,206010915,3795,3795,3795,3795,9
20230628,135500,205976760,3795,3795,3795,3795,8
20230628,135400,205946400,3800,3795,3800,3795,10
20230628,135300,205908440,3795,3795,3795,3795,13
20230628,135200,205859105,3795,3795,3800,3790,1509
20230628,135100,200132800,3795,3795,3800,3795,69
20230628,135000,199870935,3795,3795,3800,3795,13
20230628,134900,199821585,3800,3795,3800,3795,9
20230628,134800,199787425,3800,3795,3800,3795,14
20230628,134700,199734280,3800,3795,3800,3795,8
20230628,134600,199703910,3795,3795,3800,3795,12
20230628,134500,199658365,3800,3795,3800,3795,12
20230628,134400,199612800,3795,3795,3800,3795,12
20230628,134300,199567255,3795,3795,3800,3795,9
20230628,134200,199533090,3795,3795,3800,3795,8
20230628,134100,199502725,3795,3795,3800,3795,15
20230628,134000,199445775,3800,3795,3800,3795,10
20230628,133900,199407815,3795,3795,3800,3795,12
20230628,133800,199362265,3800,3795,3800,3795,9
20230628,133700,199328090,3800,3795,3800,3795,1000
20230628,133600,195533065,3795,3800,3805,3795,756
20230628,133500,192660550,3805,3805,3805,3805,0
20230628,133400,192660550,3805,3805,3805,3805,3
20230628,133300,192649135,3805,3805,3805,3805,400
20230628,133200,191127135,3805,3805,3805,3805,5
20230628,133100,191108110,3805,3805,3805,3805,0
20230628,133000,191108110,3805,3805,3805,3805,0
20230628,132900,191108110,3805,3805,3805,3800,15
20230628,132800,191051085,3800,3805,3805,3800,15
20230628,132700,190994060,3805,3805,3805,3805,44
20230628,132600,190826640,3805,3805,3805,3805,0
20230628,132500,190826640,3805,3805,3805,3805,33
20230628,132400,190701075,3805,3805,3805,3805,1
20230628,132300,190697270,3805,3805,3805,3805,0
20230628,132200,190697270,3805,3805,3805,3805,3
20230628,132100,190685855,3805,3805,3805,3805,0
20230628,132000,190685855,3805,3805,3805,3805,2
20230628,131900,190678245,3805,3805,3805,3805,2
20230628,131800,190670635,3805,3805,3805,3805,7
20230628,131700,190644000,3805,3805,3805,3805,1
20230628,131600,190640195,3800,3810,3815,3800,30
20230628,131500,190525945,3800,3805,3815,3800,52
20230628,131400,190327955,3805,3805,3805,3805,0
20230628,131300,190327955,3805,3800,3805,3800,83
20230628,131200,190012505,3800,3800,3800,3800,2
20230628,131100,190004905,3800,3795,3800,3795,16
20230628,131000,189944155,3805,3800,3810,3795,99
20230628,130900,189568040,3810,3810,3810,3810,2
20230628,130800,189560420,3810,3810,3810,3800,313
20230628,130700,188369125,3810,3810,3815,3810,18
20230628,130600,188300535,3815,3815,3815,3810,13
20230628,130500,188250985,3810,3810,3810,3810,8
20230628,130400,188220505,3810,3810,3815,3810,19
20230628,130300,188148100,3810,3810,3810,3810,9
20230628,130200,188113810,3810,3810,3815,3810,12
20230628,130100,188068080,3810,3810,3810,3810,64
20230628,130000,187824240,3810,3810,3810,3810,3
20230628,125900,187812810,3810,3810,3810,3810,1
20230628,125800,187809000,3810,3810,3810,3810,0
20230628,125700,187809000,3810,3805,3810,3805,106
20230628,125600,187405645,3805,3805,3805,3805,3
20230628,125500,187394230,3805,3805,3805,3805,3
20230628,125400,187382815,3805,3795,3805,3795,201
20230628,125300,186620010,3805,3805,3805,3795,17
20230628,125200,186555385,3805,3805,3805,3805,21
20230628,125100,186475480,3805,3805,3805,3805,2
20230628,125000,186467870,3795,3795,3795,3795,30
20230628,124900,186354020,3805,3805,3805,3805,0
20230628,124800,186354020,3805,3800,3805,3800,19
20230628,124700,186281745,3795,3790,3795,3790,432
20230628,124600,184642320,3795,3790,3795,3790,66
20230628,124500,184391870,3795,3795,3795,3790,1177
20230628,124400,179925750,3805,3805,3805,3805,3
20230628,124300,179914335,3805,3795,3805,3795,797
20230628,124200,176889710,3805,3805,3805,3805,0
20230628,124100,176889710,3805,3805,3805,3805,2
20230628,124000,176882100,3805,3815,3815,3795,4451
20230628,123900,159960440,3815,3810,3815,3810,60
20230628,123800,159731575,3810,3810,3810,3810,1
20230628,123700,159727765,3815,3815,3815,3815,3
20230628,123600,159716320,3815,3810,3815,3810,10
20230628,123500,159678175,3810,3810,3815,3810,5
20230628,123400,159659115,3810,3810,3810,3810,3
20230628,123300,159647685,3815,3810,3815,3810,6
20230628,123200,159624815,3815,3810,3815,3810,57
20230628,123100,159407625,3815,3810,3815,3810,5
20230628,123000,159388565,3815,3810,3815,3810,7
20230628,122900,159361875,3815,3810,3815,3810,5
20230628,122800,159342815,3815,3810,3815,3810,8
20230628,122700,159312310,3815,3810,3815,3810,7
20230628,122600,159285625,3815,3810,3815,3810,3
20230628,122500,159274190,3815,3815,3815,3810,11
20230628,122400,159232230,3815,3815,3815,3815,0
20230628,122300,159232230,3815,3815,3815,3815,3
20230628,122200,159220785,3815,3815,3815,3815,1
20230628,122100,159216970,3810,3815,3815,3810,39
20230628,122000,159068370,3815,3815,3815,3815,1
20230628,121900,159064555,3815,3815,3815,3815,2
20230628,121800,159056925,3815,3815,3815,3815,4
20230628,121700,159041665,3815,3815,3815,3815,6
20230628,121600,159018775,3815,3815,3815,3815,3
20230628,121500,159007330,3815,3815,3815,3815,0
20230628,121400,159007330,3815,3815,3815,3815,2
20230628,121300,158999700,3815,3815,3815,3815,0
20230628,121200,158999700,3815,3815,3815,3815,3
20230628,121100,158988255,3815,3815,3815,3815,0
20230628,121000,158988255,3815,3815,3815,3815,1
20230628,120900,158984440,3815,3815,3815,3815,22
20230628,120800,158900510,3815,3815,3815,3815,0
20230628,120700,158900510,3815,3815,3815,3815,3
20230628,120600,158889065,3815,3815,3815,3815,0
20230628,120500,158889065,3815,3815,3815,3810,6
20230628,120400,158866190,3815,3810,3815,3810,143
20230628,120300,158321335,3815,3815,3815,3815,2
20230628,120200,158313705,3815,3815,3815,3815,0
20230628,120100,158313705,3815,3815,3815,3810,114
20230628,120000,157879310,3815,3810,3815,3810,16
20230628,115900,157818280,3815,3815,3815,3815,7
20230628,115800,157791575,3815,3810,3815,3810,148
20230628,115700,157227645,3815,3815,3815,3815,6
20230628,115600,157204755,3815,3815,3815,3810,369
20230628,115500,155798795,3810,3810,3810,3810,0
20230628,115400,155798795,3810,3815,3815,3810,102
20230628,115300,155410165,3815,3815,3815,3815,6
20230628,115200,155387275,3815,3815,3815,3815,12
20230628,115100,155341495,3815,3815,3815,3815,4
20230628,115000,155326235,3815,3815,3815,3815,1
20230628,114900,155322420,3815,3815,3815,3815,3
20230628,114800,155310975,3815,3815,3815,3815,9
20230628,114700,155276640,3815,3815,3815,3815,2
20230628,114600,155269010,3815,3820,3820,3815,1472
20230628,114500,149646715,3820,3820,3820,3820,100
20230628,114400,149264715,3825,3825,3825,3825,3
20230628,114300,149253240,3825,3820,3825,3820,342
20230628,114200,147946720,3825,3825,3825,3825,2
20230628,114100,147939070,3825,3825,3825,3825,0
20230628,114000,147939070,3825,3825,3825,3825,52
20230628,113900,147740170,3825,3825,3825,3825,0
20230628,113800,147740170,3825,3825,3825,3825,3
20230628,113700,147728695,3830,3830,3830,3830,0
20230628,113600,147728695,3830,3830,3830,3830,0
20230628,113500,147728695,3830,3830,3830,3830,2
20230628,113400,147721035,3830,3830,3830,3830,100
20230628,113300,147338035,3830,3830,3830,3830,2
20230628,113200,147330375,3830,3830,3830,3830,1
20230628,113100,147326545,3830,3830,3830,3830,5
20230628,113000,147307395,3825,3825,3825,3825,0
20230628,112900,147307395,3825,3825,3825,3825,0
20230628,112800,147307395,3825,3825,3825,3825,1
20230628,112700,147303570,3825,3825,3825,3825,10
20230628,112600,147265320,3825,3825,3825,3825,9
20230628,112500,147230895,3825,3825,3825,3825,3
20230628,112400,147219420,3825,3825,3825,3825,368
20230628,112300,145811820,3825,3825,3825,3825,8
20230628,112200,145781220,3825,3825,3825,3825,3
20230628,112100,145769745,3825,3830,3830,3825,10
20230628,112000,145731490,3825,3825,3825,3825,505
20230628,111900,143799865,3825,3835,3835,3825,172
20230628,111800,143140315,3830,3830,3830,3830,39
20230628,111700,142990945,3835,3835,3835,3835,30
20230628,111600,142875895,3835,3835,3835,3835,0
20230628,111500,142875895,3835,3830,3835,3830,49
20230628,111400,142688125,3830,3830,3830,3830,150
20230628,111300,142113625,3830,3830,3830,3830,0
20230628,111200,142113625,3830,3830,3830,3830,0
20230628,111100,142113625,3830,3830,3830,3830,0
20230628,111000,142113625,3830,3830,3830,3830,0
20230628,110900,142113625,3830,3830,3830,3830,0
20230628,110800,142113625,3830,3830,3830,3830,3
20230628,110700,142102135,3835,3835,3835,3835,0
20230628,110600,142102135,3835,3835,3835,3835,0
20230628,110500,142102135,3835,3835,3835,3835,5
20230628,110400,142082960,3835,3835,3835,3835,8
20230628,110300,142052280,3825,3825,3825,3825,133
20230628,110200,141543555,3820,3820,3820,3820,100
20230628,110100,141161555,3820,3820,3820,3820,24
20230628,110000,141069875,3825,3825,3825,3825,0
20230628,105900,141069875,3825,3825,3825,3825,0
20230628,105800,141069875,3825,3825,3825,3825,0
20230628,105700,141069875,3825,3825,3825,3825,0
20230628,105600,141069875,3825,3825,3825,3825,41
20230628,105500,140913050,3825,3825,3825,3825,78
20230628,105400,140614700,3825,3825,3825,3825,0
20230628,105300,140614700,3825,3825,3825,3820,11
20230628,105200,140572670,3825,3825,3825,3825,446
20230628,105100,138866720,3830,3825,3830,3825,205
20230628,105000,138082570,3830,3830,3830,3830,334
20230628,104900,136803350,3835,3835,3835,3835,0
20230628,104800,136803350,3835,3830,3835,3830,399
20230628,104700,135273935,3830,3830,3830,3830,0
20230628,104600,135273935,3830,3830,3830,3830,0
20230628,104500,135273935,3830,3830,3830,3830,50
20230628,104400,135082435,3835,3835,3835,3835,0
20230628,104300,135082435,3835,3835,3835,3835,101
20230628,104200,134695100,3835,3835,3835,3835,0
20230628,104100,134695100,3835,3830,3835,3830,352
20230628,104000,133345235,3835,3835,3835,3835,100
20230628,103900,132961735,3835,3830,3835,3825,147
20230628,103800,132398475,3830,3830,3830,3830,0
20230628,103700,132398475,3830,3830,3830,3830,0
20230628,103600,132398475,3830,3830,3830,3830,0
20230628,103500,132398475,3830,3830,3830,3830,0
20230628,103400,132398475,3830,3830,3830,3830,10
20230628,103300,132360175,3830,3830,3830,3830,159
20230628,103200,131751205,3830,3830,3830,3830,0
20230628,103100,131751205,3830,3830,3830,3830,134
20230628,103000,131237985,3835,3835,3835,3835,0
20230628,102900,131237985,3835,3835,3835,3835,0
20230628,102800,131237985,3835,3835,3835,3835,0
20230628,102700,131237985,3835,3835,3835,3835,0
20230628,102600,131237985,3835,3835,3835,3835,0
20230628,102500,131237985,3835,3835,3835,3835,0
20230628,102400,131237985,3835,3835,3835,3835,0
20230628,102300,131237985,3835,3835,3835,3835,100
20230628,102200,130854485,3835,3835,3835,3835,27
20230628,102100,130750940,3825,3825,3825,3825,0
20230628,102000,130750940,3825,3825,3825,3825,0
20230628,101900,130750940,3825,3825,3825,3825,0
20230628,101800,130750940,3825,3825,3825,3825,0
20230628,101700,130750940,3825,3825,3825,3825,0
20230628,101600,130750940,3825,3825,3825,3825,50
20230628,101500,130559690,3835,3835,3835,3835,0
20230628,101400,130559690,3835,3835,3835,3835,0
20230628,101300,130559690,3835,3835,3835,3835,0
20230628,101200,130559690,3835,3835,3835,3835,0
20230628,101100,130559690,3835,3835,3835,3835,0
20230628,101000,130559690,3835,3835,3835,3835,0
20230628,100900,130559690,3835,3835,3835,3835,0
20230628,100800,130559690,3835,3835,3835,3825,2139
20230628,100700,122361355,3840,3840,3840,3840,9
20230628,100600,122326795,3845,3845,3845,3845,0
20230628,100500,122326795,3845,3845,3845,3845,0
20230628,100400,122326795,3845,3845,3845,3845,0
20230628,100300,122326795,3845,3830,3845,3830,40
20230628,100200,122173580,3830,3840,3840,3830,2578
20230628,100100,112293580,3850,3840,3850,3840,391
20230628,100000,110792060,3840,3840,3840,3840,1
20230628,095900,110788220,3840,3840,3840,3840,0
20230628,095800,110788220,3840,3835,3840,3835,876
20230628,095700,107428755,3835,3835,3835,3835,1
20230628,095600,107424920,3835,3835,3835,3835,61
20230628,095500,107190985,3835,3835,3835,3835,27
20230628,095400,107087440,3830,3840,3840,3830,353
20230628,095300,105735440,3840,3840,3840,3840,1
20230628,095200,105731600,3840,3840,3840,3840,1
20230628,095100,105727760,3840,3840,3840,3840,0
20230628,095000,105727760,3840,3840,3840,3840,1
20230628,094900,105723920,3840,3840,3840,3840,540
20230628,094800,103650320,3840,3840,3840,3840,2
20230628,094700,103642640,3825,3825,3840,3825,42
20230628,094600,103481960,3840,3855,3855,3825,4271
20230628,094500,87114195,3850,3845,3855,3845,728
20230628,094400,84307930,3840,3855,3855,3840,11
20230628,094300,84265660,3850,3830,3850,3830,1606
20230628,094200,78091130,3830,3830,3835,3830,187
20230628,094100,77374050,3825,3830,3830,3825,106
20230628,094000,76968095,3825,3830,3830,3825,4
20230628,093900,76952790,3830,3830,3830,3830,1
20230628,093800,76948960,3830,3830,3830,3830,21
20230628,093700,76868530,3830,3830,3830,3830,161
20230628,093600,76251900,3830,3830,3830,3830,1601
20230628,093500,70120070,3830,3830,3830,3830,1
20230628,093400,70116240,3830,3835,3835,3825,276
20230628,093300,69059510,3835,3840,3840,3835,658
20230628,093200,66532920,3835,3835,3840,3835,513
20230628,093100,64564010,3835,3830,3835,3830,363
20230628,093000,63172220,3830,3825,3830,3825,130
20230628,092900,62674415,3825,3825,3830,3815,403
20230628,092800,61131615,3825,3820,3825,3815,254
20230628,092700,60160485,3820,3815,3820,3815,3
20230628,092600,60149030,3820,3815,3820,3815,77
20230628,092500,59855270,3815,3815,3815,3815,2
20230628,092400,59847640,3815,3820,3820,3815,540
20230628,092300,57784845,3825,3820,3825,3820,40
20230628,092200,57632040,3820,3800,3820,3800,87
20230628,092100,57301085,3800,3800,3805,3800,36
20230628,092000,57164280,3820,3800,3825,3800,591
20230628,091900,54906095,3800,3815,3815,3800,177
20230628,091800,54233480,3800,3815,3815,3800,18
20230628,091700,54164840,3815,3815,3815,3815,21
20230628,091600,54084725,3830,3820,3830,3820,1555
20230628,091500,48133455,3820,3820,3820,3820,1
20230628,091400,48129635,3820,3805,3825,3805,554
20230628,091300,46014685,3805,3805,3805,3800,62
20230628,091200,45779075,3805,3810,3810,3805,4
20230628,091100,45763850,3810,3810,3810,3810,7
20230628,091000,45737180,3810,3795,3810,3790,147
20230628,090900,45178750,3790,3800,3800,3790,252
20230628,090800,44222575,3795,3800,3800,3795,69
20230628,090700,43960675,3800,3790,3800,3790,2215
20230628,090600,35552820,3795,3780,3795,3780,1899
20230628,090500,28361205,3785,3770,3785,3770,621
20230628,090400,26015070,3790,3790,3790,3790,6
20230628,090300,25992330,3790,3770,3790,3770,17
20230628,090200,25928160,3790,3760,3790,3760,283
20230628,090100,24863770,3795,3810,3830,3750,4736
20230628,090000,6981670,3810,3830,3830,3810,1823