KissMeData/094940/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,194600,903884950,8420,8420,8420,8420,6085
20230628,194500,903884950,8420,8420,8420,8420,0
20230628,194400,903884950,8420,8420,8420,8420,0
20230628,194300,903884950,8420,8420,8420,8420,0
20230628,194200,903884950,8420,8420,8420,8420,0
20230628,194100,903884950,8420,8420,8420,8420,0
20230628,194000,903884950,8420,8420,8420,8420,0
20230628,193900,903884950,8420,8420,8420,8420,0
20230628,193800,903884950,8420,8420,8420,8420,0
20230628,193700,903884950,8420,8420,8420,8420,0
20230628,193600,903884950,8420,8420,8420,8420,0
20230628,193500,903884950,8420,8420,8420,8420,0
20230628,193400,903884950,8420,8420,8420,8420,0
20230628,193300,903884950,8420,8420,8420,8420,0
20230628,193200,903884950,8420,8420,8420,8420,0
20230628,193100,903884950,8420,8420,8420,8420,0
20230628,193000,903884950,8420,8420,8420,8420,0
20230628,192900,903884950,8420,8420,8420,8420,0
20230628,192800,903884950,8420,8420,8420,8420,0
20230628,192700,903884950,8420,8420,8420,8420,0
20230628,192600,903884950,8420,8420,8420,8420,0
20230628,192500,903884950,8420,8420,8420,8420,0
20230628,192400,903884950,8420,8420,8420,8420,0
20230628,192300,903884950,8420,8420,8420,8420,0
20230628,192200,903884950,8420,8420,8420,8420,0
20230628,192100,903884950,8420,8420,8420,8420,0
20230628,192000,903884950,8420,8420,8420,8420,0
20230628,191900,903884950,8420,8420,8420,8420,0
20230628,191800,903884950,8420,8420,8420,8420,0
20230628,191700,903884950,8420,8420,8420,8420,0
20230628,191600,903884950,8420,8420,8420,8420,6085
20230628,191500,903884950,8420,8420,8420,8420,0
20230628,191400,903884950,8420,8420,8420,8420,0
20230628,191300,903884950,8420,8420,8420,8420,0
20230628,191200,903884950,8420,8420,8420,8420,0
20230628,191100,903884950,8420,8420,8420,8420,0
20230628,191000,903884950,8420,8420,8420,8420,0
20230628,190900,903884950,8420,8420,8420,8420,0
20230628,190800,903884950,8420,8420,8420,8420,0
20230628,190700,903884950,8420,8420,8420,8420,0
20230628,190600,903884950,8420,8420,8420,8420,0
20230628,190500,903884950,8420,8420,8420,8420,0
20230628,190400,903884950,8420,8420,8420,8420,0
20230628,190300,903884950,8420,8420,8420,8420,0
20230628,190200,903884950,8420,8420,8420,8420,0
20230628,190100,903884950,8420,8420,8420,8420,0
20230628,190000,903884950,8420,8420,8420,8420,0
20230628,185900,903884950,8420,8420,8420,8420,0
20230628,185800,903884950,8420,8420,8420,8420,0
20230628,185700,903884950,8420,8420,8420,8420,0
20230628,185600,903884950,8420,8420,8420,8420,0
20230628,185500,903884950,8420,8420,8420,8420,0
20230628,185400,903884950,8420,8420,8420,8420,0
20230628,185300,903884950,8420,8420,8420,8420,0
20230628,185200,903884950,8420,8420,8420,8420,0
20230628,185100,903884950,8420,8420,8420,8420,0
20230628,185000,903884950,8420,8420,8420,8420,0
20230628,184900,903884950,8420,8420,8420,8420,0
20230628,184800,903884950,8420,8420,8420,8420,0
20230628,184700,903884950,8420,8420,8420,8420,0
20230628,184600,903884950,8420,8420,8420,8420,6085
20230628,184500,903884950,8420,8420,8420,8420,0
20230628,184400,903884950,8420,8420,8420,8420,0
20230628,184300,903884950,8420,8420,8420,8420,0
20230628,184200,903884950,8420,8420,8420,8420,0
20230628,184100,903884950,8420,8420,8420,8420,0
20230628,184000,903884950,8420,8420,8420,8420,0
20230628,183900,903884950,8420,8420,8420,8420,0
20230628,183800,903884950,8420,8420,8420,8420,0
20230628,183700,903884950,8420,8420,8420,8420,0
20230628,183600,903884950,8420,8420,8420,8420,0
20230628,183500,903884950,8420,8420,8420,8420,0
20230628,183400,903884950,8420,8420,8420,8420,0
20230628,183300,903884950,8420,8420,8420,8420,0
20230628,183200,903884950,8420,8420,8420,8420,0
20230628,183100,903884950,8420,8420,8420,8420,0
20230628,183000,903884950,8420,8420,8420,8420,0
20230628,182900,903884950,8420,8420,8420,8420,0
20230628,182800,903884950,8420,8420,8420,8420,0
20230628,182700,903884950,8420,8420,8420,8420,0
20230628,182600,903884950,8420,8420,8420,8420,0
20230628,182500,903884950,8420,8420,8420,8420,0
20230628,182400,903884950,8420,8420,8420,8420,0
20230628,182300,903884950,8420,8420,8420,8420,0
20230628,182200,903884950,8420,8420,8420,8420,0
20230628,182100,903884950,8420,8420,8420,8420,0
20230628,182000,903884950,8420,8420,8420,8420,0
20230628,181900,903884950,8420,8420,8420,8420,0
20230628,181800,903884950,8420,8420,8420,8420,0
20230628,181700,903884950,8420,8420,8420,8420,0
20230628,181600,903884950,8420,8420,8420,8420,6085
20230628,181500,903884950,8420,8420,8420,8420,0
20230628,181400,903884950,8420,8420,8420,8420,0
20230628,181300,903884950,8420,8420,8420,8420,0
20230628,181200,903884950,8420,8420,8420,8420,0
20230628,181100,903884950,8420,8420,8420,8420,0
20230628,181000,903884950,8420,8420,8420,8420,0
20230628,180900,903884950,8420,8420,8420,8420,0
20230628,180800,903884950,8420,8420,8420,8420,0
20230628,180700,903884950,8420,8420,8420,8420,0
20230628,180600,903884950,8420,8420,8420,8420,0
20230628,180500,903884950,8420,8420,8420,8420,0
20230628,180400,903884950,8420,8420,8420,8420,0
20230628,180300,903884950,8420,8420,8420,8420,0
20230628,180200,903884950,8420,8420,8420,8420,0
20230628,180100,903884950,8420,8420,8420,8420,0
20230628,180000,903884950,8420,8420,8420,8420,0
20230628,175900,903884950,8420,8420,8420,8420,0
20230628,175800,903884950,8420,8420,8420,8420,0
20230628,175700,903884950,8420,8420,8420,8420,0
20230628,175600,903884950,8420,8420,8420,8420,0
20230628,175500,903884950,8420,8420,8420,8420,0
20230628,175400,903884950,8420,8420,8420,8420,0
20230628,175300,903884950,8420,8420,8420,8420,0
20230628,175200,903884950,8420,8420,8420,8420,0
20230628,175100,903884950,8420,8420,8420,8420,0
20230628,175000,903884950,8420,8420,8420,8420,0
20230628,174900,903884950,8420,8420,8420,8420,0
20230628,174800,903884950,8420,8420,8420,8420,0
20230628,174700,903884950,8420,8420,8420,8420,0
20230628,174600,903884950,8420,8420,8420,8420,6085
20230628,174500,903884950,8420,8420,8420,8420,0
20230628,174400,903884950,8420,8420,8420,8420,0
20230628,174300,903884950,8420,8420,8420,8420,0
20230628,174200,903884950,8420,8420,8420,8420,0
20230628,174100,903884950,8420,8420,8420,8420,0
20230628,174000,903884950,8420,8420,8420,8420,0
20230628,173900,903884950,8420,8420,8420,8420,0
20230628,173800,903884950,8420,8420,8420,8420,0
20230628,173700,903884950,8420,8420,8420,8420,0
20230628,173600,903884950,8420,8420,8420,8420,0
20230628,173500,903884950,8420,8420,8420,8420,0
20230628,173400,903884950,8420,8420,8420,8420,0
20230628,173300,903884950,8420,8420,8420,8420,0
20230628,173200,903884950,8420,8420,8420,8420,0
20230628,173100,903884950,8420,8420,8420,8420,0
20230628,173000,903884950,8420,8420,8420,8420,0
20230628,172900,903884950,8420,8420,8420,8420,0
20230628,172800,903884950,8420,8420,8420,8420,0
20230628,172700,903884950,8420,8420,8420,8420,0
20230628,172600,903884950,8420,8420,8420,8420,0
20230628,172500,903884950,8420,8420,8420,8420,0
20230628,172400,903884950,8420,8420,8420,8420,0
20230628,172300,903884950,8420,8420,8420,8420,0
20230628,172200,903884950,8420,8420,8420,8420,0
20230628,172100,903884950,8420,8420,8420,8420,0
20230628,172000,903884950,8420,8420,8420,8420,0
20230628,171900,903884950,8420,8420,8420,8420,0
20230628,171800,903884950,8420,8420,8420,8420,0
20230628,171700,903884950,8420,8420,8420,8420,0
20230628,171600,903884950,8420,8420,8420,8420,6085
20230628,171500,903884950,8420,8420,8420,8420,0
20230628,171400,903884950,8420,8420,8420,8420,0
20230628,171300,903884950,8420,8420,8420,8420,0
20230628,171200,903884950,8420,8420,8420,8420,0
20230628,171100,903884950,8420,8420,8420,8420,0
20230628,171000,903884950,8420,8420,8420,8420,0
20230628,170900,903884950,8420,8420,8420,8420,0
20230628,170800,903884950,8420,8420,8420,8420,0
20230628,170700,903884950,8420,8420,8420,8420,0
20230628,170600,903884950,8420,8420,8420,8420,0
20230628,170500,903884950,8420,8420,8420,8420,0
20230628,170400,903884950,8420,8420,8420,8420,0
20230628,170300,903884950,8420,8420,8420,8420,0
20230628,170200,903884950,8420,8420,8420,8420,0
20230628,170100,903884950,8420,8420,8420,8420,0
20230628,170000,903884950,8420,8420,8420,8420,0
20230628,165900,903884950,8420,8420,8420,8420,0
20230628,165800,903884950,8420,8420,8420,8420,0
20230628,165700,903884950,8420,8420,8420,8420,0
20230628,165600,903884950,8420,8420,8420,8420,0
20230628,165500,903884950,8420,8420,8420,8420,0
20230628,165400,903884950,8420,8420,8420,8420,0
20230628,165300,903884950,8420,8420,8420,8420,0
20230628,165200,903884950,8420,8420,8420,8420,0
20230628,165100,903884950,8420,8420,8420,8420,0
20230628,165000,903884950,8420,8420,8420,8420,0
20230628,164900,903884950,8420,8420,8420,8420,0
20230628,164800,903884950,8420,8420,8420,8420,0
20230628,164700,903884950,8420,8420,8420,8420,0
20230628,164600,903884950,8420,8420,8420,8420,6085
20230628,164500,903884950,8420,8420,8420,8420,0
20230628,164400,903884950,8420,8420,8420,8420,0
20230628,164300,903884950,8420,8420,8420,8420,0
20230628,164200,903884950,8420,8420,8420,8420,0
20230628,164100,903884950,8420,8420,8420,8420,0
20230628,164000,903884950,8420,8420,8420,8420,0
20230628,163900,903884950,8420,8420,8420,8420,0
20230628,163800,903884950,8420,8420,8420,8420,0
20230628,163700,903884950,8420,8420,8420,8420,0
20230628,163600,903884950,8420,8420,8420,8420,0
20230628,163500,903884950,8420,8420,8420,8420,0
20230628,163400,903884950,8420,8420,8420,8420,0
20230628,163300,903884950,8420,8420,8420,8420,0
20230628,163200,903884950,8420,8420,8420,8420,0
20230628,163100,903884950,8420,8420,8420,8420,0
20230628,163000,903884950,8420,8420,8420,8420,0
20230628,162900,903884950,8420,8420,8420,8420,0
20230628,162800,903884950,8420,8420,8420,8420,0
20230628,162700,903884950,8420,8420,8420,8420,0
20230628,162600,903884950,8420,8420,8420,8420,0
20230628,162500,903884950,8420,8420,8420,8420,0
20230628,162400,903884950,8420,8420,8420,8420,0
20230628,162300,903884950,8420,8420,8420,8420,0
20230628,162200,903884950,8420,8420,8420,8420,0
20230628,162100,903884950,8420,8420,8420,8420,0
20230628,162000,903884950,8420,8420,8420,8420,0
20230628,161900,903884950,8420,8420,8420,8420,0
20230628,161800,903884950,8420,8420,8420,8420,0
20230628,161700,903884950,8420,8420,8420,8420,0
20230628,161600,903884950,8420,8420,8420,8420,6085
20230628,161500,903884950,8420,8420,8420,8420,0
20230628,161400,903884950,8420,8420,8420,8420,0
20230628,161300,903884950,8420,8420,8420,8420,0
20230628,161200,903884950,8420,8420,8420,8420,0
20230628,161100,903884950,8420,8420,8420,8420,0
20230628,161000,903884950,8420,8420,8420,8420,0
20230628,160900,903884950,8420,8420,8420,8420,0
20230628,160800,903884950,8420,8420,8420,8420,0
20230628,160700,903884950,8420,8420,8420,8420,0
20230628,160600,903884950,8420,8420,8420,8420,0
20230628,160500,903884950,8420,8420,8420,8420,0
20230628,160400,903884950,8420,8420,8420,8420,0
20230628,160300,903884950,8420,8420,8420,8420,0
20230628,160200,903884950,8420,8420,8420,8420,0
20230628,160100,903884950,8420,8420,8420,8420,0
20230628,160000,903884950,8420,8420,8420,8420,0
20230628,155900,903884950,8420,8420,8420,8420,0
20230628,155800,903884950,8420,8420,8420,8420,0
20230628,155700,903884950,8420,8420,8420,8420,0
20230628,155600,903884950,8420,8420,8420,8420,0
20230628,155500,903884950,8420,8420,8420,8420,0
20230628,155400,903884950,8420,8420,8420,8420,0
20230628,155300,903884950,8420,8420,8420,8420,0
20230628,155200,903884950,8420,8420,8420,8420,0
20230628,155100,903884950,8420,8420,8420,8420,0
20230628,155000,903884950,8420,8420,8420,8420,0
20230628,154900,903884950,8420,8420,8420,8420,0
20230628,154800,903884950,8420,8420,8420,8420,0
20230628,154700,903884950,8420,8420,8420,8420,0
20230628,154600,903884950,8420,8420,8420,8420,6085
20230628,154500,903884950,8420,8420,8420,8420,0
20230628,154400,903884950,8420,8420,8420,8420,0
20230628,154300,903884950,8420,8420,8420,8420,0
20230628,154200,903884950,8420,8420,8420,8420,0
20230628,154100,903884950,8420,8420,8420,8420,0
20230628,154000,903884950,8420,8420,8420,8420,0
20230628,153900,903884950,8420,8420,8420,8420,0
20230628,153800,903884950,8420,8420,8420,8420,0
20230628,153700,903884950,8420,8420,8420,8420,0
20230628,153600,903884950,8420,8420,8420,8420,0
20230628,153500,903884950,8420,8420,8420,8420,0
20230628,153400,903884950,8420,8420,8420,8420,0
20230628,153300,903884950,8420,8420,8420,8420,0
20230628,153200,903884950,8420,8420,8420,8420,0
20230628,153100,903884950,8420,8420,8420,8420,0
20230628,153000,903884950,8420,8420,8420,8420,6085
20230628,152900,852649250,8480,8480,8480,8480,0
20230628,152800,852649250,8480,8480,8480,8480,0
20230628,152700,852649250,8480,8480,8480,8480,0
20230628,152600,852649250,8480,8480,8480,8480,0
20230628,152500,852649250,8480,8480,8480,8480,0
20230628,152400,852649250,8480,8480,8480,8480,0
20230628,152300,852649250,8480,8480,8480,8480,0
20230628,152200,852649250,8480,8480,8480,8480,0
20230628,152100,852649250,8480,8480,8480,8480,0
20230628,152000,852649250,8480,8480,8480,8480,0
20230628,151900,852649250,8480,8460,8490,8440,1100
20230628,151800,843362100,8460,8490,8490,8460,17
20230628,151700,843218250,8460,8460,8460,8450,49
20230628,151600,842803870,8450,8450,8450,8450,3
20230628,151500,842778520,8450,8440,8450,8440,441
20230628,151400,839056170,8440,8450,8450,8440,169
20230628,151300,837629010,8460,8450,8460,8450,61
20230628,151200,837113360,8440,8450,8450,8440,3388
20230628,151100,808518400,8440,8450,8450,8440,368
20230628,151000,805409430,8450,8450,8450,8450,10
20230628,150900,805324930,8450,8450,8450,8450,546
20230628,150800,800711230,8450,8450,8450,8450,15
20230628,150700,800584480,8460,8460,8460,8460,431
20230628,150600,796938220,8460,8460,8460,8460,207
20230628,150500,795187000,8490,8490,8490,8490,0
20230628,150400,795187000,8490,8490,8490,8490,176
20230628,150300,793692760,8490,8490,8490,8490,50
20230628,150200,793268260,8500,8500,8500,8500,0
20230628,150100,793268260,8500,8500,8500,8500,30
20230628,150000,793013260,8500,8460,8500,8460,1000
20230628,145900,784535540,8450,8450,8450,8450,1321
20230628,145800,773373090,8450,8450,8450,8450,65
20230628,145700,772823840,8450,8450,8450,8450,0
20230628,145600,772823840,8450,8450,8450,8450,0
20230628,145500,772823840,8450,8450,8450,8450,269
20230628,145400,770550790,8450,8450,8450,8450,0
20230628,145300,770550790,8450,8460,8460,8450,310
20230628,145200,767928930,8450,8450,8450,8450,48
20230628,145100,767523330,8450,8460,8460,8450,1669
20230628,145000,753420270,8460,8460,8460,8460,9
20230628,144900,753344130,8450,8450,8450,8450,400
20230628,144800,749964130,8450,8450,8450,8450,91
20230628,144700,749195180,8450,8450,8450,8450,0
20230628,144600,749195180,8450,8450,8450,8450,0
20230628,144500,749195180,8450,8470,8470,8450,130
20230628,144400,748096080,8470,8470,8470,8470,99
20230628,144300,747257550,8450,8450,8450,8450,0
20230628,144200,747257550,8450,8450,8450,8450,19
20230628,144100,747097000,8470,8460,8470,8450,1384
20230628,144000,735394920,8470,8470,8470,8470,0
20230628,143900,735394920,8470,8470,8470,8460,166
20230628,143800,733989000,8470,8470,8470,8470,130
20230628,143700,732887900,8480,8480,8480,8480,235
20230628,143600,730895100,8480,8480,8480,8480,2
20230628,143500,730878140,8470,8470,8470,8470,5
20230628,143400,730835790,8470,8470,8470,8470,42
20230628,143300,730480050,8480,8470,8480,8470,11
20230628,143200,730386870,8470,8470,8470,8470,0
20230628,143100,730386870,8470,8470,8470,8470,172
20230628,143000,728930030,8470,8470,8470,8470,200
20230628,142900,727236030,8460,8460,8460,8460,0
20230628,142800,727236030,8460,8460,8460,8460,55
20230628,142700,726770730,8460,8460,8460,8460,85
20230628,142600,726051630,8460,8460,8460,8460,132
20230628,142500,724934910,8470,8470,8470,8470,196
20230628,142400,723274790,8470,8480,8480,8470,209
20230628,142300,721504460,8490,8480,8490,8480,11
20230628,142200,721411170,8490,8480,8490,8470,580
20230628,142100,716496770,8480,8480,8480,8480,0
20230628,142000,716496770,8480,8480,8480,8480,46
20230628,141900,716106690,8480,8480,8480,8480,433
20230628,141800,712434850,8480,8480,8480,8480,0
20230628,141700,712434850,8480,8480,8480,8480,0
20230628,141600,712434850,8480,8480,8480,8480,20
20230628,141500,712265250,8480,8480,8480,8480,0
20230628,141400,712265250,8480,8480,8480,8480,36
20230628,141300,711959970,8470,8470,8470,8470,85
20230628,141200,711240020,8480,8490,8490,8480,814
20230628,141100,704336270,8490,8490,8490,8490,0
20230628,141000,704336270,8490,8480,8490,8480,183
20230628,140900,702782610,8490,8490,8490,8490,0
20230628,140800,702782610,8490,8490,8490,8490,47
20230628,140700,702383580,8490,8490,8490,8490,0
20230628,140600,702383580,8490,8490,8490,8490,100
20230628,140500,701534580,8490,8490,8490,8490,3
20230628,140400,701509110,8490,8490,8490,8490,16
20230628,140300,701373270,8480,8480,8480,8480,129
20230628,140200,700279350,8470,8470,8470,8460,60
20230628,140100,699771160,8460,8460,8460,8460,0
20230628,140000,699771160,8460,8460,8460,8460,428
20230628,135900,696150280,8460,8460,8460,8460,363
20230628,135800,693079300,8460,8460,8460,8460,11
20230628,135700,692986240,8460,8460,8460,8460,140
20230628,135600,691801840,8460,8460,8460,8460,289
20230628,135500,689356900,8460,8460,8460,8460,5
20230628,135400,689314600,8460,8460,8460,8460,16
20230628,135300,689179240,8450,8450,8450,8450,0
20230628,135200,689179240,8450,8450,8450,8450,58
20230628,135100,688689140,8440,8460,8460,8440,1312
20230628,135000,677605480,8480,8480,8480,8480,0
20230628,134900,677605480,8480,8480,8480,8480,3
20230628,134800,677580040,8450,8450,8450,8450,0
20230628,134700,677580040,8450,8460,8460,8450,23
20230628,134600,677385480,8450,8450,8480,8450,32
20230628,134500,677114810,8450,8450,8450,8450,9
20230628,134400,677038760,8450,8460,8460,8450,233
20230628,134300,675067590,8480,8460,8480,8450,146
20230628,134200,673829930,8460,8470,8480,8460,152
20230628,134100,672542900,8450,8460,8460,8450,47
20230628,134000,672145300,8450,8450,8450,8450,60
20230628,133900,671638300,8450,8450,8450,8450,3
20230628,133800,671612950,8450,8450,8450,8450,103
20230628,133700,670742600,8440,8440,8440,8440,239
20230628,133600,668725440,8440,8440,8440,8440,395
20230628,133500,665391640,8440,8440,8440,8440,800
20230628,133400,658639640,8440,8440,8440,8440,51
20230628,133300,658209200,8440,8430,8440,8430,91
20230628,133200,657441190,8430,8430,8430,8430,0
20230628,133100,657441190,8430,8460,8460,8430,3911
20230628,133000,624404050,8450,8450,8450,8450,0
20230628,132900,624404050,8450,8460,8460,8450,500
20230628,132800,620174570,8460,8470,8470,8460,225
20230628,132700,618270770,8460,8480,8480,8460,101
20230628,132600,617414310,8500,8500,8500,8500,0
20230628,132500,617414310,8500,8500,8500,8500,1
20230628,132400,617405810,8460,8460,8460,8460,117
20230628,132300,616415990,8460,8460,8460,8460,240
20230628,132200,614385590,8460,8460,8470,8460,28
20230628,132100,614148520,8460,8460,8460,8460,3
20230628,132000,614123140,8460,8460,8460,8460,20
20230628,131900,613953940,8450,8490,8500,8420,3754
20230628,131800,582181190,8490,8500,8500,8490,385
20230628,131700,578911720,8500,8500,8510,8500,4332
20230628,131600,542089710,8500,8500,8510,8500,374
20230628,131500,538910510,8510,8520,8520,8510,4333
20230628,131400,502019680,8520,8520,8520,8520,220
20230628,131300,500145280,8540,8530,8540,8520,1572
20230628,131200,486746510,8530,8530,8530,8530,200
20230628,131100,485040510,8530,8530,8530,8530,0
20230628,131000,485040510,8530,8540,8550,8530,438
20230628,130900,481303590,8530,8530,8530,8530,0
20230628,130800,481303590,8530,8530,8530,8530,442
20230628,130700,477533330,8550,8550,8550,8550,0
20230628,130600,477533330,8550,8550,8550,8550,0
20230628,130500,477533330,8550,8540,8550,8530,2227
20230628,130400,458515320,8540,8540,8540,8540,2300
20230628,130300,438873320,8550,8540,8550,8540,261
20230628,130200,436643370,8550,8550,8550,8550,11
20230628,130100,436549320,8550,8560,8570,8550,3417
20230628,130000,407326130,8560,8560,8560,8560,0
20230628,125900,407326130,8560,8560,8560,8560,0
20230628,125800,407326130,8560,8570,8570,8560,1150
20230628,125700,397474130,8570,8570,8570,8570,54
20230628,125600,397011350,8570,8570,8570,8570,0
20230628,125500,397011350,8570,8570,8570,8570,1
20230628,125400,397002780,8560,8560,8560,8560,0
20230628,125300,397002780,8560,8560,8560,8560,23
20230628,125200,396805900,8570,8570,8570,8570,0
20230628,125100,396805900,8570,8570,8570,8570,0
20230628,125000,396805900,8570,8570,8570,8570,3
20230628,124900,396780190,8550,8550,8550,8550,0
20230628,124800,396780190,8550,8550,8550,8550,62
20230628,124700,396250090,8560,8560,8560,8560,0
20230628,124600,396250090,8560,8560,8560,8550,765
20230628,124500,389709130,8560,8560,8560,8560,0
20230628,124400,389709130,8560,8560,8560,8560,17
20230628,124300,389563610,8550,8550,8550,8550,85
20230628,124200,388836860,8560,8560,8560,8560,8
20230628,124100,388768380,8560,8560,8560,8560,35
20230628,124000,388468780,8550,8550,8560,8550,159
20230628,123900,387109280,8560,8560,8560,8560,33
20230628,123800,386826800,8560,8560,8560,8560,11
20230628,123700,386732640,8560,8560,8560,8560,150
20230628,123600,385448640,8560,8560,8560,8560,35
20230628,123500,385149040,8560,8560,8560,8560,13
20230628,123400,385037760,8570,8560,8570,8560,174
20230628,123300,383548310,8570,8560,8570,8560,231
20230628,123200,381568710,8560,8560,8560,8560,100
20230628,123100,380712710,8570,8570,8570,8570,15
20230628,123000,380584160,8560,8560,8560,8560,894
20230628,122900,372931520,8560,8560,8560,8560,3
20230628,122800,372905840,8570,8570,8570,8570,151
20230628,122700,371611770,8570,8570,8570,8570,51
20230628,122600,371174700,8570,8570,8570,8570,0
20230628,122500,371174700,8570,8570,8570,8570,1
20230628,122400,371166130,8560,8570,8570,8560,727
20230628,122300,364940880,8570,8570,8570,8570,753
20230628,122200,358487670,8570,8600,8600,8570,36
20230628,122100,358179120,8600,8600,8600,8600,0
20230628,122000,358179120,8600,8600,8600,8600,0
20230628,121900,358179120,8600,8570,8600,8570,1001
20230628,121800,349600520,8570,8570,8570,8570,0
20230628,121700,349600520,8570,8570,8570,8570,60
20230628,121600,349086320,8570,8570,8570,8570,0
20230628,121500,349086320,8570,8570,8570,8570,1
20230628,121400,349077750,8570,8580,8580,8570,150
20230628,121300,347791890,8590,8590,8590,8590,0
20230628,121200,347791890,8590,8590,8590,8590,42
20230628,121100,347431110,8600,8600,8600,8600,1
20230628,121000,347422510,8600,8600,8600,8600,200
20230628,120900,345702510,8600,8600,8600,8600,0
20230628,120800,345702510,8600,8600,8600,8600,0
20230628,120700,345702510,8600,8600,8600,8600,0
20230628,120600,345702510,8600,8600,8600,8600,0
20230628,120500,345702510,8600,8600,8600,8600,19
20230628,120400,345539110,8600,8600,8600,8600,0
20230628,120300,345539110,8600,8600,8600,8600,5
20230628,120200,345496110,8600,8600,8600,8600,0
20230628,120100,345496110,8600,8600,8600,8600,10
20230628,120000,345410110,8600,8590,8600,8590,189
20230628,115900,343786590,8580,8570,8580,8570,271
20230628,115800,341461970,8570,8570,8570,8570,272
20230628,115700,339130930,8570,8570,8570,8570,14
20230628,115600,339010950,8570,8570,8570,8570,14
20230628,115500,338890970,8570,8570,8570,8570,702
20230628,115400,332874830,8580,8580,8580,8580,3
20230628,115300,332849090,8570,8570,8570,8570,0
20230628,115200,332849090,8570,8570,8570,8570,0
20230628,115100,332849090,8570,8570,8570,8570,0
20230628,115000,332849090,8570,8570,8570,8570,56
20230628,114900,332369170,8570,8570,8570,8570,840
20230628,114800,325170370,8570,8570,8580,8570,371
20230628,114700,321990890,8580,8580,8580,8580,3
20230628,114600,321965150,8580,8580,8580,8580,0
20230628,114500,321965150,8580,8580,8580,8580,0
20230628,114400,321965150,8580,8580,8580,8580,4
20230628,114300,321930830,8560,8560,8560,8560,72
20230628,114200,321314510,8560,8560,8560,8560,0
20230628,114100,321314510,8560,8580,8580,8560,50
20230628,114000,320886110,8580,8580,8580,8580,0
20230628,113900,320886110,8580,8580,8580,8580,0
20230628,113800,320886110,8580,8580,8580,8580,1
20230628,113700,320877530,8580,8580,8580,8580,0
20230628,113600,320877530,8580,8580,8580,8580,0
20230628,113500,320877530,8580,8580,8580,8580,2
20230628,113400,320860370,8570,8570,8570,8570,42
20230628,113300,320500430,8570,8570,8570,8570,101
20230628,113200,319634860,8570,8570,8570,8570,0
20230628,113100,319634860,8570,8570,8570,8570,31
20230628,113000,319369190,8570,8560,8570,8560,5
20230628,112900,319326380,8570,8570,8570,8570,25
20230628,112800,319112130,8570,8560,8570,8560,245
20230628,112700,317014920,8570,8560,8570,8560,59
20230628,112600,316509870,8580,8580,8580,8580,10
20230628,112500,316424070,8580,8560,8580,8560,153
20230628,112400,315114370,8580,8580,8580,8580,0
20230628,112300,315114370,8580,8580,8580,8580,10
20230628,112200,315028570,8580,8580,8580,8580,9
20230628,112100,314951350,8580,8580,8580,8580,110
20230628,112000,314007550,8580,8580,8580,8580,0
20230628,111900,314007550,8580,8580,8580,8580,0
20230628,111800,314007550,8580,8560,8580,8560,59
20230628,111700,313502490,8560,8560,8560,8560,23
20230628,111600,313305610,8560,8580,8580,8560,85
20230628,111500,312577990,8560,8580,8580,8560,9
20230628,111400,312500930,8560,8580,8580,8560,206
20230628,111300,310736950,8560,8570,8570,8560,1190
20230628,111200,300548990,8570,8570,8570,8570,678
20230628,111100,294738530,8580,8580,8580,8580,87
20230628,111000,293992070,8580,8580,8580,8580,0
20230628,110900,293992070,8580,8580,8580,8580,0
20230628,110800,293992070,8580,8570,8580,8570,26
20230628,110700,293769240,8580,8570,8580,8570,42
20230628,110600,293409290,8570,8580,8580,8570,64
20230628,110500,292860710,8580,8580,8580,8580,0
20230628,110400,292860710,8580,8580,8580,8580,0
20230628,110300,292860710,8580,8580,8580,8580,11
20230628,110200,292766330,8580,8580,8580,8580,0
20230628,110100,292766330,8580,8560,8580,8560,251
20230628,110000,290617670,8560,8560,8560,8560,35
20230628,105900,290318070,8580,8580,8580,8580,0
20230628,105800,290318070,8580,8580,8580,8580,0
20230628,105700,290318070,8580,8580,8580,8580,20
20230628,105600,290146470,8570,8570,8570,8570,320
20230628,105500,287404070,8560,8560,8560,8560,268
20230628,105400,285109990,8590,8590,8590,8590,2
20230628,105300,285092810,8560,8570,8570,8560,200
20230628,105200,283379810,8560,8560,8560,8560,21
20230628,105100,283200050,8590,8590,8590,8590,0
20230628,105000,283200050,8590,8570,8590,8560,102
20230628,104900,282326860,8560,8560,8560,8560,0
20230628,104800,282326860,8560,8570,8570,8560,97
20230628,104700,281496510,8570,8580,8580,8570,18
20230628,104600,281342230,8570,8570,8570,8570,10
20230628,104500,281256530,8580,8580,8580,8580,1
20230628,104400,281247950,8560,8560,8560,8560,4
20230628,104300,281213710,8550,8550,8550,8550,0
20230628,104200,281213710,8550,8550,8550,8550,0
20230628,104100,281213710,8550,8600,8610,8550,517
20230628,104000,276780450,8630,8570,8630,8570,4
20230628,103900,276746010,8640,8600,8640,8570,1013
20230628,103800,268061990,8600,8600,8600,8600,162
20230628,103700,266668790,8630,8630,8630,8630,11
20230628,103600,266573860,8650,8640,8650,8640,200
20230628,103500,264844610,8660,8660,8660,8660,0
20230628,103400,264844610,8660,8660,8660,8660,0
20230628,103300,264844610,8660,8660,8660,8660,40
20230628,103200,264498210,8660,8570,8660,8570,2015
20230628,103100,247138790,8600,8600,8600,8600,0
20230628,103000,247138790,8600,8560,8600,8560,12
20230628,102900,247035990,8560,8560,8560,8560,59
20230628,102800,246530950,8610,8600,8610,8600,2
20230628,102700,246513740,8560,8570,8570,8560,4596
20230628,102600,207153160,8580,8580,8580,8580,600
20230628,102500,202005160,8580,8590,8590,8580,240
20230628,102400,199945820,8590,8610,8610,8590,30
20230628,102300,199687920,8610,8610,8610,8610,34
20230628,102200,199395180,8590,8590,8590,8590,13
20230628,102100,199283510,8590,8590,8590,8590,233
20230628,102000,197282040,8610,8610,8610,8610,1
20230628,101900,197273430,8590,8590,8590,8590,45
20230628,101800,196886880,8620,8620,8620,8620,0
20230628,101700,196886880,8620,8620,8620,8620,0
20230628,101600,196886880,8620,8620,8620,8620,0
20230628,101500,196886880,8620,8620,8620,8620,2
20230628,101400,196869640,8620,8600,8620,8600,350
20230628,101300,193853980,8600,8610,8610,8600,188
20230628,101200,192236890,8620,8620,8620,8620,0
20230628,101100,192236890,8620,8620,8620,8620,1
20230628,101000,192228270,8620,8620,8620,8620,74
20230628,100900,191590390,8600,8600,8600,8600,60
20230628,100800,191074390,8600,8600,8600,8600,0
20230628,100700,191074390,8600,8600,8600,8600,24
20230628,100600,190867990,8600,8600,8600,8600,0
20230628,100500,190867990,8600,8620,8620,8600,21
20230628,100400,190687230,8620,8620,8620,8600,562
20230628,100300,185852790,8620,8620,8620,8620,10
20230628,100200,185766590,8620,8620,8620,8620,239
20230628,100100,183706410,8600,8600,8600,8600,321
20230628,100000,180945810,8600,8600,8600,8600,1
20230628,095900,180937210,8620,8620,8620,8620,2
20230628,095800,180919970,8600,8600,8600,8600,1494
20230628,095700,168071570,8620,8620,8620,8620,50
20230628,095600,167640570,8610,8610,8610,8610,42
20230628,095500,167278950,8610,8610,8610,8610,164
20230628,095400,165866910,8630,8630,8630,8630,1
20230628,095300,165858280,8630,8630,8630,8630,0
20230628,095200,165858280,8630,8610,8630,8610,106
20230628,095100,164945520,8610,8610,8610,8610,3
20230628,095000,164919690,8640,8640,8640,8640,20
20230628,094900,164746890,8640,8640,8640,8640,0
20230628,094800,164746890,8640,8640,8640,8640,100
20230628,094700,163882890,8640,8640,8640,8640,0
20230628,094600,163882890,8640,8640,8640,8640,200
20230628,094500,162154890,8620,8620,8620,8620,0
20230628,094400,162154890,8620,8620,8630,8620,419
20230628,094300,158540440,8630,8630,8630,8630,10
20230628,094200,158454140,8630,8580,8630,8580,502
20230628,094100,154146880,8580,8590,8590,8580,111
20230628,094000,153194190,8590,8590,8590,8580,100
20230628,093900,152335260,8590,8590,8590,8590,1006
20230628,093800,143693720,8590,8600,8600,8590,600
20230628,093700,138537880,8610,8640,8640,8610,55
20230628,093600,138064030,8640,8640,8640,8640,1
20230628,093500,138055390,8640,8640,8640,8640,100
20230628,093400,137191390,8640,8640,8640,8570,691
20230628,093300,131261380,8570,8610,8610,8570,4030
20230628,093200,96694090,8600,8630,8640,8600,790
20230628,093100,89895440,8630,8630,8630,8630,33
20230628,093000,89610650,8640,8640,8640,8640,0
20230628,092900,89610650,8640,8640,8640,8640,30
20230628,092800,89351450,8640,8640,8640,8640,33
20230628,092700,89066330,8620,8620,8620,8610,334
20230628,092600,86187400,8620,8650,8650,8620,1038
20230628,092500,77227030,8650,8650,8650,8650,0
20230628,092400,77227030,8650,8650,8650,8650,0
20230628,092300,77227030,8650,8650,8650,8650,1
20230628,092200,77218380,8650,8650,8650,8650,0
20230628,092100,77218380,8650,8660,8660,8650,6
20230628,092000,77166430,8660,8660,8660,8660,3
20230628,091900,77140450,8660,8660,8660,8660,102
20230628,091800,76257130,8620,8620,8620,8620,0
20230628,091700,76257130,8620,8620,8620,8620,60
20230628,091600,75739930,8620,8640,8640,8620,2760
20230628,091500,51930890,8640,8640,8640,8640,13
20230628,091400,51818570,8650,8660,8660,8650,160
20230628,091300,50434180,8660,8660,8660,8650,711
20230628,091200,44283510,8660,8660,8660,8660,56
20230628,091100,43798550,8680,8670,8680,8670,114
20230628,091000,42809170,8670,8670,8670,8670,151
20230628,090900,41500000,8670,8680,8680,8670,156
20230628,090800,40146020,8680,8680,8680,8680,0
20230628,090700,40146020,8680,8690,8690,8680,209
20230628,090600,38330890,8700,8700,8700,8700,64
20230628,090500,37774090,8700,8700,8700,8700,130
20230628,090400,36643090,8700,8720,8720,8700,401
20230628,090300,33154370,8730,8730,8730,8730,0
20230628,090200,33154370,8730,8720,8730,8720,460
20230628,090100,29142140,8720,8710,8720,8710,1847
20230628,090000,13053300,8690,8650,8690,8640,1508