KissMeData/094850/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194500,278617670,8960,8960,8960,8960,587
20230628,194400,278617670,8960,8960,8960,8960,0
20230628,194300,278617670,8960,8960,8960,8960,0
20230628,194200,278617670,8960,8960,8960,8960,0
20230628,194100,278617670,8960,8960,8960,8960,0
20230628,194000,278617670,8960,8960,8960,8960,0
20230628,193900,278617670,8960,8960,8960,8960,0
20230628,193800,278617670,8960,8960,8960,8960,0
20230628,193700,278617670,8960,8960,8960,8960,0
20230628,193600,278617670,8960,8960,8960,8960,0
20230628,193500,278617670,8960,8960,8960,8960,0
20230628,193400,278617670,8960,8960,8960,8960,0
20230628,193300,278617670,8960,8960,8960,8960,0
20230628,193200,278617670,8960,8960,8960,8960,0
20230628,193100,278617670,8960,8960,8960,8960,0
20230628,193000,278617670,8960,8960,8960,8960,0
20230628,192900,278617670,8960,8960,8960,8960,0
20230628,192800,278617670,8960,8960,8960,8960,0
20230628,192700,278617670,8960,8960,8960,8960,0
20230628,192600,278617670,8960,8960,8960,8960,0
20230628,192500,278617670,8960,8960,8960,8960,0
20230628,192400,278617670,8960,8960,8960,8960,0
20230628,192300,278617670,8960,8960,8960,8960,0
20230628,192200,278617670,8960,8960,8960,8960,0
20230628,192100,278617670,8960,8960,8960,8960,0
20230628,192000,278617670,8960,8960,8960,8960,0
20230628,191900,278617670,8960,8960,8960,8960,0
20230628,191800,278617670,8960,8960,8960,8960,0
20230628,191700,278617670,8960,8960,8960,8960,0
20230628,191600,278617670,8960,8960,8960,8960,0
20230628,191500,278617670,8960,8960,8960,8960,587
20230628,191400,278617670,8960,8960,8960,8960,0
20230628,191300,278617670,8960,8960,8960,8960,0
20230628,191200,278617670,8960,8960,8960,8960,0
20230628,191100,278617670,8960,8960,8960,8960,0
20230628,191000,278617670,8960,8960,8960,8960,0
20230628,190900,278617670,8960,8960,8960,8960,0
20230628,190800,278617670,8960,8960,8960,8960,0
20230628,190700,278617670,8960,8960,8960,8960,0
20230628,190600,278617670,8960,8960,8960,8960,0
20230628,190500,278617670,8960,8960,8960,8960,0
20230628,190400,278617670,8960,8960,8960,8960,0
20230628,190300,278617670,8960,8960,8960,8960,0
20230628,190200,278617670,8960,8960,8960,8960,0
20230628,190100,278617670,8960,8960,8960,8960,0
20230628,190000,278617670,8960,8960,8960,8960,0
20230628,185900,278617670,8960,8960,8960,8960,0
20230628,185800,278617670,8960,8960,8960,8960,0
20230628,185700,278617670,8960,8960,8960,8960,0
20230628,185600,278617670,8960,8960,8960,8960,0
20230628,185500,278617670,8960,8960,8960,8960,0
20230628,185400,278617670,8960,8960,8960,8960,0
20230628,185300,278617670,8960,8960,8960,8960,0
20230628,185200,278617670,8960,8960,8960,8960,0
20230628,185100,278617670,8960,8960,8960,8960,0
20230628,185000,278617670,8960,8960,8960,8960,0
20230628,184900,278617670,8960,8960,8960,8960,0
20230628,184800,278617670,8960,8960,8960,8960,0
20230628,184700,278617670,8960,8960,8960,8960,0
20230628,184600,278617670,8960,8960,8960,8960,0
20230628,184500,278617670,8960,8960,8960,8960,587
20230628,184400,278617670,8960,8960,8960,8960,0
20230628,184300,278617670,8960,8960,8960,8960,0
20230628,184200,278617670,8960,8960,8960,8960,0
20230628,184100,278617670,8960,8960,8960,8960,0
20230628,184000,278617670,8960,8960,8960,8960,0
20230628,183900,278617670,8960,8960,8960,8960,0
20230628,183800,278617670,8960,8960,8960,8960,0
20230628,183700,278617670,8960,8960,8960,8960,0
20230628,183600,278617670,8960,8960,8960,8960,0
20230628,183500,278617670,8960,8960,8960,8960,0
20230628,183400,278617670,8960,8960,8960,8960,0
20230628,183300,278617670,8960,8960,8960,8960,0
20230628,183200,278617670,8960,8960,8960,8960,0
20230628,183100,278617670,8960,8960,8960,8960,0
20230628,183000,278617670,8960,8960,8960,8960,0
20230628,182900,278617670,8960,8960,8960,8960,0
20230628,182800,278617670,8960,8960,8960,8960,0
20230628,182700,278617670,8960,8960,8960,8960,0
20230628,182600,278617670,8960,8960,8960,8960,0
20230628,182500,278617670,8960,8960,8960,8960,0
20230628,182400,278617670,8960,8960,8960,8960,0
20230628,182300,278617670,8960,8960,8960,8960,0
20230628,182200,278617670,8960,8960,8960,8960,0
20230628,182100,278617670,8960,8960,8960,8960,0
20230628,182000,278617670,8960,8960,8960,8960,0
20230628,181900,278617670,8960,8960,8960,8960,0
20230628,181800,278617670,8960,8960,8960,8960,0
20230628,181700,278617670,8960,8960,8960,8960,0
20230628,181600,278617670,8960,8960,8960,8960,0
20230628,181500,278617670,8960,8960,8960,8960,587
20230628,181400,278617670,8960,8960,8960,8960,0
20230628,181300,278617670,8960,8960,8960,8960,0
20230628,181200,278617670,8960,8960,8960,8960,0
20230628,181100,278617670,8960,8960,8960,8960,0
20230628,181000,278617670,8960,8960,8960,8960,0
20230628,180900,278617670,8960,8960,8960,8960,0
20230628,180800,278617670,8960,8960,8960,8960,0
20230628,180700,278617670,8960,8960,8960,8960,0
20230628,180600,278617670,8960,8960,8960,8960,0
20230628,180500,278617670,8960,8960,8960,8960,0
20230628,180400,278617670,8960,8960,8960,8960,0
20230628,180300,278617670,8960,8960,8960,8960,0
20230628,180200,278617670,8960,8960,8960,8960,0
20230628,180100,278617670,8960,8960,8960,8960,0
20230628,180000,278617670,8960,8960,8960,8960,0
20230628,175900,278617670,8960,8960,8960,8960,0
20230628,175800,278617670,8960,8960,8960,8960,0
20230628,175700,278617670,8960,8960,8960,8960,0
20230628,175600,278617670,8960,8960,8960,8960,0
20230628,175500,278617670,8960,8960,8960,8960,0
20230628,175400,278617670,8960,8960,8960,8960,0
20230628,175300,278617670,8960,8960,8960,8960,0
20230628,175200,278617670,8960,8960,8960,8960,0
20230628,175100,278617670,8960,8960,8960,8960,0
20230628,175000,278617670,8960,8960,8960,8960,0
20230628,174900,278617670,8960,8960,8960,8960,0
20230628,174800,278617670,8960,8960,8960,8960,0
20230628,174700,278617670,8960,8960,8960,8960,0
20230628,174600,278617670,8960,8960,8960,8960,0
20230628,174500,278617670,8960,8960,8960,8960,587
20230628,174400,278617670,8960,8960,8960,8960,0
20230628,174300,278617670,8960,8960,8960,8960,0
20230628,174200,278617670,8960,8960,8960,8960,0
20230628,174100,278617670,8960,8960,8960,8960,0
20230628,174000,278617670,8960,8960,8960,8960,0
20230628,173900,278617670,8960,8960,8960,8960,0
20230628,173800,278617670,8960,8960,8960,8960,0
20230628,173700,278617670,8960,8960,8960,8960,0
20230628,173600,278617670,8960,8960,8960,8960,0
20230628,173500,278617670,8960,8960,8960,8960,0
20230628,173400,278617670,8960,8960,8960,8960,0
20230628,173300,278617670,8960,8960,8960,8960,0
20230628,173200,278617670,8960,8960,8960,8960,0
20230628,173100,278617670,8960,8960,8960,8960,0
20230628,173000,278617670,8960,8960,8960,8960,0
20230628,172900,278617670,8960,8960,8960,8960,0
20230628,172800,278617670,8960,8960,8960,8960,0
20230628,172700,278617670,8960,8960,8960,8960,0
20230628,172600,278617670,8960,8960,8960,8960,0
20230628,172500,278617670,8960,8960,8960,8960,0
20230628,172400,278617670,8960,8960,8960,8960,0
20230628,172300,278617670,8960,8960,8960,8960,0
20230628,172200,278617670,8960,8960,8960,8960,0
20230628,172100,278617670,8960,8960,8960,8960,0
20230628,172000,278617670,8960,8960,8960,8960,0
20230628,171900,278617670,8960,8960,8960,8960,0
20230628,171800,278617670,8960,8960,8960,8960,0
20230628,171700,278617670,8960,8960,8960,8960,0
20230628,171600,278617670,8960,8960,8960,8960,0
20230628,171500,278617670,8960,8960,8960,8960,587
20230628,171400,278617670,8960,8960,8960,8960,0
20230628,171300,278617670,8960,8960,8960,8960,0
20230628,171200,278617670,8960,8960,8960,8960,0
20230628,171100,278617670,8960,8960,8960,8960,0
20230628,171000,278617670,8960,8960,8960,8960,0
20230628,170900,278617670,8960,8960,8960,8960,0
20230628,170800,278617670,8960,8960,8960,8960,0
20230628,170700,278617670,8960,8960,8960,8960,0
20230628,170600,278617670,8960,8960,8960,8960,0
20230628,170500,278617670,8960,8960,8960,8960,0
20230628,170400,278617670,8960,8960,8960,8960,0
20230628,170300,278617670,8960,8960,8960,8960,0
20230628,170200,278617670,8960,8960,8960,8960,0
20230628,170100,278617670,8960,8960,8960,8960,0
20230628,170000,278617670,8960,8960,8960,8960,0
20230628,165900,278617670,8960,8960,8960,8960,0
20230628,165800,278617670,8960,8960,8960,8960,0
20230628,165700,278617670,8960,8960,8960,8960,0
20230628,165600,278617670,8960,8960,8960,8960,0
20230628,165500,278617670,8960,8960,8960,8960,0
20230628,165400,278617670,8960,8960,8960,8960,0
20230628,165300,278617670,8960,8960,8960,8960,0
20230628,165200,278617670,8960,8960,8960,8960,0
20230628,165100,278617670,8960,8960,8960,8960,0
20230628,165000,278617670,8960,8960,8960,8960,0
20230628,164900,278617670,8960,8960,8960,8960,0
20230628,164800,278617670,8960,8960,8960,8960,0
20230628,164700,278617670,8960,8960,8960,8960,0
20230628,164600,278617670,8960,8960,8960,8960,0
20230628,164500,278617670,8960,8960,8960,8960,587
20230628,164400,278617670,8960,8960,8960,8960,0
20230628,164300,278617670,8960,8960,8960,8960,0
20230628,164200,278617670,8960,8960,8960,8960,0
20230628,164100,278617670,8960,8960,8960,8960,0
20230628,164000,278617670,8960,8960,8960,8960,0
20230628,163900,278617670,8960,8960,8960,8960,0
20230628,163800,278617670,8960,8960,8960,8960,0
20230628,163700,278617670,8960,8960,8960,8960,0
20230628,163600,278617670,8960,8960,8960,8960,0
20230628,163500,278617670,8960,8960,8960,8960,0
20230628,163400,278617670,8960,8960,8960,8960,0
20230628,163300,278617670,8960,8960,8960,8960,0
20230628,163200,278617670,8960,8960,8960,8960,0
20230628,163100,278617670,8960,8960,8960,8960,0
20230628,163000,278617670,8960,8960,8960,8960,0
20230628,162900,278617670,8960,8960,8960,8960,0
20230628,162800,278617670,8960,8960,8960,8960,0
20230628,162700,278617670,8960,8960,8960,8960,0
20230628,162600,278617670,8960,8960,8960,8960,0
20230628,162500,278617670,8960,8960,8960,8960,0
20230628,162400,278617670,8960,8960,8960,8960,0
20230628,162300,278617670,8960,8960,8960,8960,0
20230628,162200,278617670,8960,8960,8960,8960,0
20230628,162100,278617670,8960,8960,8960,8960,0
20230628,162000,278617670,8960,8960,8960,8960,0
20230628,161900,278617670,8960,8960,8960,8960,0
20230628,161800,278617670,8960,8960,8960,8960,0
20230628,161700,278617670,8960,8960,8960,8960,0
20230628,161600,278617670,8960,8960,8960,8960,0
20230628,161500,278617670,8960,8960,8960,8960,587
20230628,161400,278617670,8960,8960,8960,8960,0
20230628,161300,278617670,8960,8960,8960,8960,0
20230628,161200,278617670,8960,8960,8960,8960,0
20230628,161100,278617670,8960,8960,8960,8960,0
20230628,161000,278617670,8960,8960,8960,8960,0
20230628,160900,278617670,8960,8960,8960,8960,0
20230628,160800,278617670,8960,8960,8960,8960,0
20230628,160700,278617670,8960,8960,8960,8960,0
20230628,160600,278617670,8960,8960,8960,8960,0
20230628,160500,278617670,8960,8960,8960,8960,0
20230628,160400,278617670,8960,8960,8960,8960,0
20230628,160300,278617670,8960,8960,8960,8960,0
20230628,160200,278617670,8960,8960,8960,8960,0
20230628,160100,278617670,8960,8960,8960,8960,0
20230628,160000,278617670,8960,8960,8960,8960,0
20230628,155900,278617670,8960,8960,8960,8960,0
20230628,155800,278617670,8960,8960,8960,8960,0
20230628,155700,278617670,8960,8960,8960,8960,0
20230628,155600,278617670,8960,8960,8960,8960,0
20230628,155500,278617670,8960,8960,8960,8960,0
20230628,155400,278617670,8960,8960,8960,8960,0
20230628,155300,278617670,8960,8960,8960,8960,0
20230628,155200,278617670,8960,8960,8960,8960,0
20230628,155100,278617670,8960,8960,8960,8960,0
20230628,155000,278617670,8960,8960,8960,8960,0
20230628,154900,278617670,8960,8960,8960,8960,0
20230628,154800,278617670,8960,8960,8960,8960,0
20230628,154700,278617670,8960,8960,8960,8960,0
20230628,154600,278617670,8960,8960,8960,8960,0
20230628,154500,278617670,8960,8960,8960,8960,587
20230628,154400,278617670,8960,8960,8960,8960,0
20230628,154300,278617670,8960,8960,8960,8960,0
20230628,154200,278617670,8960,8960,8960,8960,0
20230628,154100,278617670,8960,8960,8960,8960,0
20230628,154000,278617670,8960,8960,8960,8960,0
20230628,153900,278617670,8960,8960,8960,8960,0
20230628,153800,278617670,8960,8960,8960,8960,0
20230628,153700,278617670,8960,8960,8960,8960,0
20230628,153600,278617670,8960,8960,8960,8960,0
20230628,153500,278617670,8960,8960,8960,8960,0
20230628,153400,278617670,8960,8960,8960,8960,0
20230628,153300,278617670,8960,8960,8960,8960,0
20230628,153200,278617670,8960,8960,8960,8960,0
20230628,153100,278617670,8960,8960,8960,8960,0
20230628,153000,278617670,8960,8960,8960,8960,587
20230628,152900,273358150,8960,8960,8960,8960,0
20230628,152800,273358150,8960,8960,8960,8960,0
20230628,152700,273358150,8960,8960,8960,8960,0
20230628,152600,273358150,8960,8960,8960,8960,0
20230628,152500,273358150,8960,8960,8960,8960,0
20230628,152400,273358150,8960,8960,8960,8960,0
20230628,152300,273358150,8960,8960,8960,8960,0
20230628,152200,273358150,8960,8960,8960,8960,0
20230628,152100,273358150,8960,8960,8960,8960,0
20230628,152000,273358150,8960,8960,8960,8960,0
20230628,151900,273358150,8960,8960,8960,8960,321
20230628,151800,270481990,8960,8960,8960,8960,0
20230628,151700,270481990,8960,8960,8960,8960,22
20230628,151600,270284870,8950,8950,8950,8950,10
20230628,151500,270195370,8960,8960,8960,8950,16
20230628,151400,270052110,8960,8960,8960,8960,1002
20230628,151300,261074190,8950,8950,8950,8950,2
20230628,151200,261056290,8960,8960,8960,8960,0
20230628,151100,261056290,8960,8960,8960,8960,0
20230628,151000,261056290,8960,8960,8960,8960,5
20230628,150900,261011490,8950,8950,8950,8950,40
20230628,150800,260653490,8950,8950,8950,8950,0
20230628,150700,260653490,8950,8950,8950,8950,0
20230628,150600,260653490,8950,8950,8950,8950,0
20230628,150500,260653490,8950,8950,8950,8950,921
20230628,150400,252410540,8950,8950,8950,8950,0
20230628,150300,252410540,8950,8950,8950,8950,38
20230628,150200,252070440,8950,8950,8950,8950,10
20230628,150100,251980940,8950,8950,8950,8950,0
20230628,150000,251980940,8950,8950,8950,8950,4
20230628,145900,251945140,8930,8930,8930,8930,405
20230628,145800,248328490,8930,8940,8940,8930,277
20230628,145700,245854830,8940,8940,8940,8940,7
20230628,145600,245792250,8940,8940,8940,8940,415
20230628,145500,242082150,8940,8940,8940,8940,2
20230628,145400,242064270,8940,8940,8940,8940,0
20230628,145300,242064270,8940,8940,8940,8940,2
20230628,145200,242046390,8940,8940,8940,8940,150
20230628,145100,240705390,8940,8940,8940,8940,782
20230628,145000,233714310,8940,8940,8940,8940,15
20230628,144900,233580210,8940,8940,8940,8940,2
20230628,144800,233562330,8940,8940,8940,8940,0
20230628,144700,233562330,8940,8930,8940,8930,18
20230628,144600,233401580,8930,8930,8930,8930,102
20230628,144500,232490720,8930,8930,8930,8930,1
20230628,144400,232481790,8930,8930,8930,8930,0
20230628,144300,232481790,8930,8940,8940,8930,975
20230628,144200,223773740,8940,8940,8940,8940,2
20230628,144100,223755860,8930,8930,8930,8930,10
20230628,144000,223666560,8930,8940,8940,8930,404
20230628,143900,220058800,8940,8940,8940,8940,4
20230628,143800,220023040,8940,8940,8940,8940,0
20230628,143700,220023040,8940,8940,8940,8940,10
20230628,143600,219933640,8940,8940,8940,8940,0
20230628,143500,219933640,8940,8940,8940,8940,42
20230628,143400,219558160,8940,8940,8940,8940,1
20230628,143300,219549220,8940,8940,8940,8940,0
20230628,143200,219549220,8940,8940,8940,8940,48
20230628,143100,219120100,8950,8950,8950,8950,0
20230628,143000,219120100,8950,8950,8950,8950,1
20230628,142900,219111150,8950,8950,8950,8950,3
20230628,142800,219084300,8950,8950,8950,8950,10
20230628,142700,218994800,8950,8950,8950,8950,0
20230628,142600,218994800,8950,8950,8950,8950,0
20230628,142500,218994800,8950,8950,8950,8950,2
20230628,142400,218976900,8940,8940,8940,8940,70
20230628,142300,218351100,8950,8950,8950,8950,2
20230628,142200,218333200,8940,8940,8940,8940,2
20230628,142100,218315320,8940,8940,8940,8940,0
20230628,142000,218315320,8940,8950,8950,8940,154
20230628,141900,216937560,8950,8950,8950,8950,0
20230628,141800,216937560,8950,8950,8950,8950,2
20230628,141700,216919660,8950,8950,8950,8950,2
20230628,141600,216901760,8950,8950,8950,8950,4
20230628,141500,216865960,8950,8950,8950,8950,2
20230628,141400,216848060,8950,8950,8950,8950,0
20230628,141300,216848060,8950,8950,8950,8950,9
20230628,141200,216767510,8950,8950,8950,8950,70
20230628,141100,216141010,8950,8950,8950,8950,11
20230628,141000,216042560,8950,8950,8950,8950,0
20230628,140900,216042560,8950,8950,8950,8950,55
20230628,140800,215550310,8950,8950,8950,8950,2
20230628,140700,215532410,8940,8940,8940,8940,0
20230628,140600,215532410,8940,8940,8940,8940,0
20230628,140500,215532410,8940,8940,8940,8940,1
20230628,140400,215523470,8950,8950,8950,8950,2
20230628,140300,215505570,8940,8940,8940,8940,100
20230628,140200,214611570,8940,8940,8940,8940,283
20230628,140100,212081550,8940,8940,8940,8940,2
20230628,140000,212063670,8930,8930,8930,8930,0
20230628,135900,212063670,8930,8930,8930,8930,401
20230628,135800,208482740,8930,8940,8940,8930,19
20230628,135700,208313050,8930,8930,8930,8930,0
20230628,135600,208313050,8930,8930,8930,8930,0
20230628,135500,208313050,8930,8930,8930,8930,500
20230628,135400,203848050,8940,8940,8940,8940,3
20230628,135300,203821230,8940,8940,8940,8940,1
20230628,135200,203812290,8940,8940,8940,8940,4
20230628,135100,203776530,8940,8940,8940,8940,15
20230628,135000,203642430,8930,8930,8930,8930,0
20230628,134900,203642430,8930,8930,8930,8930,10
20230628,134800,203553130,8930,8930,8930,8930,1000
20230628,134700,194623130,8940,8940,8940,8940,15
20230628,134600,194489030,8940,8940,8940,8940,3
20230628,134500,194462210,8940,8940,8940,8940,1
20230628,134400,194453270,8940,8940,8940,8940,2
20230628,134300,194435390,8940,8940,8940,8940,0
20230628,134200,194435390,8940,8940,8940,8940,1
20230628,134100,194426450,8940,8940,8940,8940,20
20230628,134000,194247650,8940,8940,8940,8940,2
20230628,133900,194229770,8940,8940,8940,8940,120
20230628,133800,193156970,8940,8940,8940,8940,28
20230628,133700,192906650,8940,8940,8940,8940,2
20230628,133600,192888770,8930,8930,8930,8930,0
20230628,133500,192888770,8930,8940,8940,8930,51
20230628,133400,192433320,8930,8930,8930,8930,13
20230628,133300,192317230,8940,8940,8940,8940,0
20230628,133200,192317230,8940,8940,8940,8940,0
20230628,133100,192317230,8940,8940,8940,8940,0
20230628,133000,192317230,8940,8940,8940,8940,2
20230628,132900,192299350,8940,8940,8940,8940,0
20230628,132800,192299350,8940,8940,8940,8940,0
20230628,132700,192299350,8940,8940,8940,8940,2
20230628,132600,192281470,8940,8940,8940,8940,185
20230628,132500,190627570,8940,8940,8940,8940,1
20230628,132400,190618630,8940,8940,8940,8940,30
20230628,132300,190350430,8950,8950,8950,8950,2
20230628,132200,190332530,8950,8950,8950,8950,0
20230628,132100,190332530,8950,8950,8950,8950,10
20230628,132000,190243030,8950,8950,8950,8950,5
20230628,131900,190198280,8950,8950,8950,8950,0
20230628,131800,190198280,8950,8950,8950,8950,0
20230628,131700,190198280,8950,8950,8950,8950,0
20230628,131600,190198280,8950,8950,8950,8950,4
20230628,131500,190162480,8950,8950,8950,8950,33
20230628,131400,189867130,8950,8950,8950,8950,0
20230628,131300,189867130,8950,8950,8950,8940,82
20230628,131200,189133730,8940,8940,8940,8940,10
20230628,131100,189044330,8950,8950,8950,8950,0
20230628,131000,189044330,8950,8950,8950,8950,8
20230628,130900,188972730,8940,8930,8940,8930,141
20230628,130800,187712360,8930,8930,8930,8930,0
20230628,130700,187712360,8930,8930,8930,8930,0
20230628,130600,187712360,8930,8940,8940,8930,114
20230628,130500,186693320,8940,8940,8940,8940,0
20230628,130400,186693320,8940,8940,8940,8940,85
20230628,130300,185933420,8950,8950,8950,8950,2
20230628,130200,185915520,8950,8950,8950,8950,5
20230628,130100,185870770,8950,8950,8950,8950,20
20230628,130000,185691770,8950,8950,8950,8950,0
20230628,125900,185691770,8950,8950,8950,8950,2
20230628,125800,185673870,8950,8950,8950,8950,1
20230628,125700,185664920,8950,8950,8950,8950,1
20230628,125600,185655970,8950,8950,8950,8950,2
20230628,125500,185638070,8950,8950,8950,8950,0
20230628,125400,185638070,8950,8950,8950,8950,0
20230628,125300,185638070,8950,8950,8950,8950,0
20230628,125200,185638070,8950,8950,8950,8950,2
20230628,125100,185620170,8950,8950,8950,8950,0
20230628,125000,185620170,8950,8950,8950,8950,0
20230628,124900,185620170,8950,8950,8950,8950,3
20230628,124800,185593320,8950,8950,8950,8950,1
20230628,124700,185584370,8940,8930,8940,8920,1900
20230628,124600,168629030,8940,8940,8940,8940,29
20230628,124500,168369770,8940,8940,8940,8940,0
20230628,124400,168369770,8940,8940,8940,8940,0
20230628,124300,168369770,8940,8940,8940,8940,4
20230628,124200,168334010,8940,8940,8940,8940,6
20230628,124100,168280370,8940,8940,8940,8940,0
20230628,124000,168280370,8940,8940,8940,8940,0
20230628,123900,168280370,8940,8940,8940,8940,2
20230628,123800,168262490,8930,8930,8930,8930,5
20230628,123700,168217840,8940,8940,8940,8940,0
20230628,123600,168217840,8940,8940,8940,8940,0
20230628,123500,168217840,8940,8940,8940,8940,2
20230628,123400,168199960,8930,8930,8930,8930,0
20230628,123300,168199960,8930,8930,8930,8930,0
20230628,123200,168199960,8930,8930,8930,8930,130
20230628,123100,167039060,8930,8930,8930,8930,0
20230628,123000,167039060,8930,8930,8930,8930,2
20230628,122900,167021200,8930,8930,8930,8930,0
20230628,122800,167021200,8930,8930,8930,8930,2
20230628,122700,167003340,8930,8930,8930,8930,0
20230628,122600,167003340,8930,8930,8930,8930,1
20230628,122500,166994410,8930,8930,8930,8930,2
20230628,122400,166976550,8930,8930,8930,8920,560
20230628,122300,161980750,8930,8930,8930,8930,0
20230628,122200,161980750,8930,8930,8930,8930,200
20230628,122100,160194750,8930,8940,8940,8930,5
20230628,122000,160150080,8940,8940,8940,8940,0
20230628,121900,160150080,8940,8940,8940,8940,1
20230628,121800,160141140,8940,8940,8940,8940,2
20230628,121700,160123260,8920,8930,8930,8920,325
20230628,121600,157224200,8940,8940,8940,8940,0
20230628,121500,157224200,8940,8940,8940,8940,2
20230628,121400,157206320,8940,8940,8940,8940,114
20230628,121300,156187160,8940,8940,8940,8940,0
20230628,121200,156187160,8940,8940,8940,8940,0
20230628,121100,156187160,8940,8940,8940,8940,2
20230628,121000,156169280,8930,8930,8930,8930,0
20230628,120900,156169280,8930,8930,8930,8930,0
20230628,120800,156169280,8930,8940,8940,8930,3
20230628,120700,156142470,8940,8940,8940,8940,46
20230628,120600,155731230,8940,8940,8940,8940,0
20230628,120500,155731230,8940,8940,8940,8940,0
20230628,120400,155731230,8940,8940,8940,8940,2
20230628,120300,155713350,8940,8940,8940,8940,30
20230628,120200,155445150,8940,8940,8940,8940,5
20230628,120100,155400450,8950,8950,8950,8950,2
20230628,120000,155382550,8920,8920,8920,8920,0
20230628,115900,155382550,8920,8940,8940,8920,3400
20230628,115800,125035930,8950,8950,8950,8950,0
20230628,115700,125035930,8950,8950,8950,8950,12
20230628,115600,124928530,8950,8950,8950,8950,0
20230628,115500,124928530,8950,8950,8950,8950,0
20230628,115400,124928530,8950,8950,8950,8950,2
20230628,115300,124910630,8950,8950,8950,8950,10
20230628,115200,124821130,8950,8950,8950,8950,20
20230628,115100,124642130,8950,8950,8950,8950,2
20230628,115000,124624230,8930,8930,8930,8930,0
20230628,114900,124624230,8930,8930,8930,8930,10
20230628,114800,124534930,8950,8950,8950,8950,1
20230628,114700,124525980,8950,8940,8950,8940,3
20230628,114600,124499150,8950,8950,8950,8950,0
20230628,114500,124499150,8950,8950,8950,8950,2
20230628,114400,124481250,8950,8950,8950,8950,2
20230628,114300,124463350,8930,8930,8930,8930,0
20230628,114200,124463350,8930,8940,8940,8930,31
20230628,114100,124186510,8950,8950,8950,8950,0
20230628,114000,124186510,8950,8950,8950,8950,102
20230628,113900,123273610,8950,8940,8950,8940,23
20230628,113800,123067860,8950,8950,8950,8950,0
20230628,113700,123067860,8950,8950,8950,8950,7
20230628,113600,123005210,8930,8930,8930,8930,0
20230628,113500,123005210,8930,8930,8930,8930,0
20230628,113400,123005210,8930,8930,8930,8930,419
20230628,113300,119263540,8940,8950,8950,8940,243
20230628,113200,117091100,8950,8950,8950,8950,0
20230628,113100,117091100,8950,8950,8950,8950,0
20230628,113000,117091100,8950,8950,8950,8950,2
20230628,112900,117073200,8940,8940,8940,8940,0
20230628,112800,117073200,8940,8940,8940,8940,110
20230628,112700,116089800,8950,8950,8950,8950,2
20230628,112600,116071900,8950,8950,8950,8950,25
20230628,112500,115848150,8950,8950,8950,8950,50
20230628,112400,115400650,8950,8950,8950,8950,0
20230628,112300,115400650,8950,8950,8950,8950,2
20230628,112200,115382750,8950,8950,8950,8950,1
20230628,112100,115373800,8950,8960,8960,8950,81
20230628,112000,114648050,8960,8960,8960,8940,14
20230628,111900,114522810,8960,8960,8960,8960,4
20230628,111800,114486970,8950,8950,8950,8950,574
20230628,111700,109349670,8950,8950,8950,8950,30
20230628,111600,109081170,8960,8960,8960,8960,64
20230628,111500,108507730,8950,8960,8960,8950,127
20230628,111400,107370080,8960,8960,8960,8960,0
20230628,111300,107370080,8960,8950,8960,8950,117
20230628,111200,106322910,8950,8950,8950,8950,82
20230628,111100,105589010,8960,8960,8960,8960,1
20230628,111000,105580050,8960,8960,8960,8960,0
20230628,110900,105580050,8960,8960,8960,8960,2
20230628,110800,105562130,8960,8960,8960,8960,58
20230628,110700,105042450,8960,8960,8960,8960,0
20230628,110600,105042450,8960,8960,8960,8960,2
20230628,110500,105024530,8950,8950,8950,8950,175
20230628,110400,103458280,8950,8950,8950,8950,0
20230628,110300,103458280,8950,8950,8950,8950,2
20230628,110200,103440380,8930,8930,8930,8930,17
20230628,110100,103288570,8950,8950,8950,8950,0
20230628,110000,103288570,8950,8950,8950,8950,0
20230628,105900,103288570,8950,8950,8950,8950,2
20230628,105800,103270670,8950,8950,8950,8950,0
20230628,105700,103270670,8950,8950,8950,8950,0
20230628,105600,103270670,8950,8950,8950,8950,2
20230628,105500,103252770,8950,8950,8950,8950,20
20230628,105400,103073770,8950,8950,8950,8950,11
20230628,105300,102975320,8950,8950,8950,8950,0
20230628,105200,102975320,8950,8950,8950,8950,2
20230628,105100,102957420,8950,8950,8950,8950,1
20230628,105000,102948470,8950,8950,8950,8950,0
20230628,104900,102948470,8950,8950,8950,8950,2
20230628,104800,102930570,8950,8950,8950,8950,10
20230628,104700,102841070,8950,8940,8950,8940,735
20230628,104600,96263250,8940,8940,8940,8940,0
20230628,104500,96263250,8940,8940,8940,8940,2
20230628,104400,96245370,8940,8940,8940,8940,200
20230628,104300,94457370,8940,8940,8940,8940,0
20230628,104200,94457370,8940,8930,8940,8930,102
20230628,104100,93546490,8930,8930,8930,8930,0
20230628,104000,93546490,8930,8930,8930,8930,1
20230628,103900,93537560,8930,8940,8940,8930,55
20230628,103800,93045870,8950,8950,8950,8950,2
20230628,103700,93027970,8950,8950,8950,8950,0
20230628,103600,93027970,8950,8950,8950,8950,0
20230628,103500,93027970,8950,8950,8950,8950,247
20230628,103400,90817320,8940,8940,8940,8940,110
20230628,103300,89833920,8940,8940,8940,8940,47
20230628,103200,89413740,8950,8950,8950,8950,35
20230628,103100,89100490,8950,8950,8950,8950,0
20230628,103000,89100490,8950,8950,8950,8950,10
20230628,102900,89010990,8950,8950,8950,8950,20
20230628,102800,88831990,8950,8950,8950,8950,4
20230628,102700,88796190,8950,8950,8950,8950,1
20230628,102600,88787240,8950,8950,8950,8950,57
20230628,102500,88277090,8950,8950,8950,8950,3
20230628,102400,88250240,8950,8950,8950,8950,18
20230628,102300,88089140,8940,8940,8940,8940,181
20230628,102200,86471000,8940,8940,8940,8940,0
20230628,102100,86471000,8940,8950,8950,8940,156
20230628,102000,85076340,8940,8940,8940,8940,30
20230628,101900,84808140,8940,8940,8940,8940,360
20230628,101800,81589740,8950,8950,8950,8950,3
20230628,101700,81562890,8950,8950,8950,8950,76
20230628,101600,80882690,8950,8950,8950,8950,53
20230628,101500,80408340,8950,8950,8950,8950,5
20230628,101400,80363590,8950,8950,8950,8950,14
20230628,101300,80238290,8950,8950,8950,8950,1
20230628,101200,80229340,8950,8950,8950,8950,4
20230628,101100,80193540,8950,8950,8950,8950,33
20230628,101000,79898190,8940,8940,8940,8940,66
20230628,100900,79308150,8950,8950,8950,8950,0
20230628,100800,79308150,8950,8950,8950,8950,3
20230628,100700,79281300,8940,8940,8940,8940,500
20230628,100600,74811300,8950,8950,8950,8950,0
20230628,100500,74811300,8950,8950,8950,8950,150
20230628,100400,73468800,8950,8950,8950,8950,5
20230628,100300,73424050,8940,8950,8950,8940,33
20230628,100200,73129000,8950,8950,8950,8950,139
20230628,100100,71884950,8940,8950,8950,8940,32
20230628,100000,71598850,8940,8940,8940,8940,0
20230628,095900,71598850,8940,8940,8940,8940,30
20230628,095800,71330650,8940,8940,8940,8940,1
20230628,095700,71321710,8950,8950,8950,8950,99
20230628,095600,70435660,8950,8930,8950,8930,378
20230628,095500,67056310,8940,8940,8940,8940,2
20230628,095400,67038430,8940,8930,8940,8930,103
20230628,095300,66118610,8940,8940,8940,8940,2
20230628,095200,66100730,8940,8940,8940,8940,1
20230628,095100,66091790,8940,8940,8940,8940,1
20230628,095000,66082850,8950,8950,8950,8950,3
20230628,094900,66056000,8950,8930,8950,8930,40
20230628,094800,65698600,8950,8950,8950,8950,0
20230628,094700,65698600,8950,8950,8950,8950,3
20230628,094600,65671750,8940,8930,8940,8930,31
20230628,094500,65394910,8930,8940,8940,8930,69
20230628,094400,64778450,8940,8950,8950,8940,34
20230628,094300,64474450,8940,8950,8950,8940,75
20230628,094200,63803800,8950,8950,8950,8950,6
20230628,094100,63750100,8950,8950,8950,8950,0
20230628,094000,63750100,8950,8950,8950,8950,3
20230628,093900,63723250,8950,8950,8950,8950,4
20230628,093800,63687450,8940,8940,8940,8940,99
20230628,093700,62802390,8940,8940,8940,8940,104
20230628,093600,61872630,8940,8940,8940,8940,6
20230628,093500,61818990,8940,8940,8940,8940,1
20230628,093400,61810050,8920,8920,8920,8920,268
20230628,093300,59419490,8930,8940,8940,8930,36
20230628,093200,59097970,8940,8940,8940,8940,861
20230628,093100,51400630,8940,8940,8940,8940,1
20230628,093000,51391690,8940,8940,8940,8940,2
20230628,092900,51373810,8920,8920,8920,8920,0
20230628,092800,51373810,8920,8930,8940,8920,248
20230628,092700,49160160,8930,8930,8930,8930,474
20230628,092600,44927340,8930,8930,8930,8930,15
20230628,092500,44793390,8930,8930,8930,8930,0
20230628,092400,44793390,8930,8930,8930,8930,115
20230628,092300,43766440,8930,8930,8930,8930,11
20230628,092200,43668210,8930,8930,8930,8930,299
20230628,092100,40998140,8930,8940,8940,8930,16
20230628,092000,40855200,8950,8950,8950,8940,72
20230628,091900,40211190,8940,8940,8940,8940,0
20230628,091800,40211190,8940,8940,8940,8940,100
20230628,091700,39317190,8930,8940,8940,8930,654
20230628,091600,33473380,8940,8940,8940,8940,2
20230628,091500,33455500,8950,8950,8950,8950,0
20230628,091400,33455500,8950,8930,8950,8930,60
20230628,091300,32919680,8930,8930,8930,8930,165
20230628,091200,31446230,8930,8920,8930,8920,121
20230628,091100,30365900,8920,8920,8920,8920,490
20230628,091000,25995100,8930,8950,8950,8930,168
20230628,090900,24493560,8950,8940,8950,8940,28
20230628,090800,24243160,8950,8960,8960,8950,481
20230628,090700,19938010,8960,8960,8960,8960,0
20230628,090600,19938010,8960,8960,8960,8960,0
20230628,090500,19938010,8960,8970,8970,8960,183
20230628,090400,18298130,8970,8970,8970,8970,21
20230628,090300,18109760,8970,8980,8980,8970,44
20230628,090200,17714990,8970,8970,8970,8970,211
20230628,090100,15822320,8980,8970,8980,8970,6
20230628,090000,15768450,8980,8990,8990,8980,1754