KissMeData/448740/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,205600,102421170,9780,9780,9780,9780,1
20230628,205500,102421170,9780,9780,9780,9780,0
20230628,205400,102421170,9780,9780,9780,9780,0
20230628,205300,102421170,9780,9780,9780,9780,0
20230628,205200,102421170,9780,9780,9780,9780,0
20230628,205100,102421170,9780,9780,9780,9780,0
20230628,205000,102421170,9780,9780,9780,9780,0
20230628,204900,102421170,9780,9780,9780,9780,0
20230628,204800,102421170,9780,9780,9780,9780,0
20230628,204700,102421170,9780,9780,9780,9780,0
20230628,204600,102421170,9780,9780,9780,9780,0
20230628,204500,102421170,9780,9780,9780,9780,0
20230628,204400,102421170,9780,9780,9780,9780,0
20230628,204300,102421170,9780,9780,9780,9780,0
20230628,204200,102421170,9780,9780,9780,9780,0
20230628,204100,102421170,9780,9780,9780,9780,0
20230628,204000,102421170,9780,9780,9780,9780,0
20230628,203900,102421170,9780,9780,9780,9780,0
20230628,203800,102421170,9780,9780,9780,9780,0
20230628,203700,102421170,9780,9780,9780,9780,0
20230628,203600,102421170,9780,9780,9780,9780,0
20230628,203500,102421170,9780,9780,9780,9780,0
20230628,203400,102421170,9780,9780,9780,9780,0
20230628,203300,102421170,9780,9780,9780,9780,0
20230628,203200,102421170,9780,9780,9780,9780,0
20230628,203100,102421170,9780,9780,9780,9780,0
20230628,203000,102421170,9780,9780,9780,9780,0
20230628,202900,102421170,9780,9780,9780,9780,0
20230628,202800,102421170,9780,9780,9780,9780,0
20230628,202700,102421170,9780,9780,9780,9780,0
20230628,202600,102421170,9780,9780,9780,9780,1
20230628,202500,102421170,9780,9780,9780,9780,0
20230628,202400,102421170,9780,9780,9780,9780,0
20230628,202300,102421170,9780,9780,9780,9780,0
20230628,202200,102421170,9780,9780,9780,9780,0
20230628,202100,102421170,9780,9780,9780,9780,0
20230628,202000,102421170,9780,9780,9780,9780,0
20230628,201900,102421170,9780,9780,9780,9780,0
20230628,201800,102421170,9780,9780,9780,9780,0
20230628,201700,102421170,9780,9780,9780,9780,0
20230628,201600,102421170,9780,9780,9780,9780,0
20230628,201500,102421170,9780,9780,9780,9780,0
20230628,201400,102421170,9780,9780,9780,9780,0
20230628,201300,102421170,9780,9780,9780,9780,0
20230628,201200,102421170,9780,9780,9780,9780,0
20230628,201100,102421170,9780,9780,9780,9780,0
20230628,201000,102421170,9780,9780,9780,9780,0
20230628,200900,102421170,9780,9780,9780,9780,0
20230628,200800,102421170,9780,9780,9780,9780,0
20230628,200700,102421170,9780,9780,9780,9780,0
20230628,200600,102421170,9780,9780,9780,9780,0
20230628,200500,102421170,9780,9780,9780,9780,0
20230628,200400,102421170,9780,9780,9780,9780,0
20230628,200300,102421170,9780,9780,9780,9780,0
20230628,200200,102421170,9780,9780,9780,9780,0
20230628,200100,102421170,9780,9780,9780,9780,0
20230628,200000,102421170,9780,9780,9780,9780,0
20230628,195900,102421170,9780,9780,9780,9780,0
20230628,195800,102421170,9780,9780,9780,9780,0
20230628,195700,102421170,9780,9780,9780,9780,0
20230628,195600,102421170,9780,9780,9780,9780,1
20230628,195500,102421170,9780,9780,9780,9780,0
20230628,195400,102421170,9780,9780,9780,9780,0
20230628,195300,102421170,9780,9780,9780,9780,0
20230628,195200,102421170,9780,9780,9780,9780,0
20230628,195100,102421170,9780,9780,9780,9780,0
20230628,195000,102421170,9780,9780,9780,9780,0
20230628,194900,102421170,9780,9780,9780,9780,0
20230628,194800,102421170,9780,9780,9780,9780,0
20230628,194700,102421170,9780,9780,9780,9780,0
20230628,194600,102421170,9780,9780,9780,9780,0
20230628,194500,102421170,9780,9780,9780,9780,0
20230628,194400,102421170,9780,9780,9780,9780,0
20230628,194300,102421170,9780,9780,9780,9780,0
20230628,194200,102421170,9780,9780,9780,9780,0
20230628,194100,102421170,9780,9780,9780,9780,0
20230628,194000,102421170,9780,9780,9780,9780,0
20230628,193900,102421170,9780,9780,9780,9780,0
20230628,193800,102421170,9780,9780,9780,9780,0
20230628,193700,102421170,9780,9780,9780,9780,0
20230628,193600,102421170,9780,9780,9780,9780,0
20230628,193500,102421170,9780,9780,9780,9780,0
20230628,193400,102421170,9780,9780,9780,9780,0
20230628,193300,102421170,9780,9780,9780,9780,0
20230628,193200,102421170,9780,9780,9780,9780,0
20230628,193100,102421170,9780,9780,9780,9780,0
20230628,193000,102421170,9780,9780,9780,9780,0
20230628,192900,102421170,9780,9780,9780,9780,0
20230628,192800,102421170,9780,9780,9780,9780,0
20230628,192700,102421170,9780,9780,9780,9780,0
20230628,192600,102421170,9780,9780,9780,9780,1
20230628,192500,102421170,9780,9780,9780,9780,0
20230628,192400,102421170,9780,9780,9780,9780,0
20230628,192300,102421170,9780,9780,9780,9780,0
20230628,192200,102421170,9780,9780,9780,9780,0
20230628,192100,102421170,9780,9780,9780,9780,0
20230628,192000,102421170,9780,9780,9780,9780,0
20230628,191900,102421170,9780,9780,9780,9780,0
20230628,191800,102421170,9780,9780,9780,9780,0
20230628,191700,102421170,9780,9780,9780,9780,0
20230628,191600,102421170,9780,9780,9780,9780,0
20230628,191500,102421170,9780,9780,9780,9780,0
20230628,191400,102421170,9780,9780,9780,9780,0
20230628,191300,102421170,9780,9780,9780,9780,0
20230628,191200,102421170,9780,9780,9780,9780,0
20230628,191100,102421170,9780,9780,9780,9780,0
20230628,191000,102421170,9780,9780,9780,9780,0
20230628,190900,102421170,9780,9780,9780,9780,0
20230628,190800,102421170,9780,9780,9780,9780,0
20230628,190700,102421170,9780,9780,9780,9780,0
20230628,190600,102421170,9780,9780,9780,9780,0
20230628,190500,102421170,9780,9780,9780,9780,0
20230628,190400,102421170,9780,9780,9780,9780,0
20230628,190300,102421170,9780,9780,9780,9780,0
20230628,190200,102421170,9780,9780,9780,9780,0
20230628,190100,102421170,9780,9780,9780,9780,0
20230628,190000,102421170,9780,9780,9780,9780,0
20230628,185900,102421170,9780,9780,9780,9780,0
20230628,185800,102421170,9780,9780,9780,9780,0
20230628,185700,102421170,9780,9780,9780,9780,0
20230628,185600,102421170,9780,9780,9780,9780,1
20230628,185500,102421170,9780,9780,9780,9780,0
20230628,185400,102421170,9780,9780,9780,9780,0
20230628,185300,102421170,9780,9780,9780,9780,0
20230628,185200,102421170,9780,9780,9780,9780,0
20230628,185100,102421170,9780,9780,9780,9780,0
20230628,185000,102421170,9780,9780,9780,9780,0
20230628,184900,102421170,9780,9780,9780,9780,0
20230628,184800,102421170,9780,9780,9780,9780,0
20230628,184700,102421170,9780,9780,9780,9780,0
20230628,184600,102421170,9780,9780,9780,9780,0
20230628,184500,102421170,9780,9780,9780,9780,0
20230628,184400,102421170,9780,9780,9780,9780,0
20230628,184300,102421170,9780,9780,9780,9780,0
20230628,184200,102421170,9780,9780,9780,9780,0
20230628,184100,102421170,9780,9780,9780,9780,0
20230628,184000,102421170,9780,9780,9780,9780,0
20230628,183900,102421170,9780,9780,9780,9780,0
20230628,183800,102421170,9780,9780,9780,9780,0
20230628,183700,102421170,9780,9780,9780,9780,0
20230628,183600,102421170,9780,9780,9780,9780,0
20230628,183500,102421170,9780,9780,9780,9780,0
20230628,183400,102421170,9780,9780,9780,9780,0
20230628,183300,102421170,9780,9780,9780,9780,0
20230628,183200,102421170,9780,9780,9780,9780,0
20230628,183100,102421170,9780,9780,9780,9780,0
20230628,183000,102421170,9780,9780,9780,9780,0
20230628,182900,102421170,9780,9780,9780,9780,0
20230628,182800,102421170,9780,9780,9780,9780,0
20230628,182700,102421170,9780,9780,9780,9780,0
20230628,182600,102421170,9780,9780,9780,9780,1
20230628,182500,102421170,9780,9780,9780,9780,0
20230628,182400,102421170,9780,9780,9780,9780,0
20230628,182300,102421170,9780,9780,9780,9780,0
20230628,182200,102421170,9780,9780,9780,9780,0
20230628,182100,102421170,9780,9780,9780,9780,0
20230628,182000,102421170,9780,9780,9780,9780,0
20230628,181900,102421170,9780,9780,9780,9780,0
20230628,181800,102421170,9780,9780,9780,9780,0
20230628,181700,102421170,9780,9780,9780,9780,0
20230628,181600,102421170,9780,9780,9780,9780,0
20230628,181500,102421170,9780,9780,9780,9780,0
20230628,181400,102421170,9780,9780,9780,9780,0
20230628,181300,102421170,9780,9780,9780,9780,0
20230628,181200,102421170,9780,9780,9780,9780,0
20230628,181100,102421170,9780,9780,9780,9780,0
20230628,181000,102421170,9780,9780,9780,9780,0
20230628,180900,102421170,9780,9780,9780,9780,0
20230628,180800,102421170,9780,9780,9780,9780,0
20230628,180700,102421170,9780,9780,9780,9780,0
20230628,180600,102421170,9780,9780,9780,9780,0
20230628,180500,102421170,9780,9780,9780,9780,0
20230628,180400,102421170,9780,9780,9780,9780,0
20230628,180300,102421170,9780,9780,9780,9780,0
20230628,180200,102421170,9780,9780,9780,9780,0
20230628,180100,102421170,9780,9780,9780,9780,0
20230628,180000,102421170,9780,9780,9780,9780,0
20230628,175900,102421170,9780,9780,9780,9780,0
20230628,175800,102421170,9780,9780,9780,9780,0
20230628,175700,102421170,9780,9780,9780,9780,0
20230628,175600,102421170,9780,9780,9780,9780,1
20230628,175500,102421170,9780,9780,9780,9780,0
20230628,175400,102421170,9780,9780,9780,9780,0
20230628,175300,102421170,9780,9780,9780,9780,0
20230628,175200,102421170,9780,9780,9780,9780,0
20230628,175100,102421170,9780,9780,9780,9780,0
20230628,175000,102421170,9780,9780,9780,9780,0
20230628,174900,102421170,9780,9780,9780,9780,0
20230628,174800,102421170,9780,9780,9780,9780,0
20230628,174700,102421170,9780,9780,9780,9780,0
20230628,174600,102421170,9780,9780,9780,9780,0
20230628,174500,102421170,9780,9780,9780,9780,0
20230628,174400,102421170,9780,9780,9780,9780,0
20230628,174300,102421170,9780,9780,9780,9780,0
20230628,174200,102421170,9780,9780,9780,9780,0
20230628,174100,102421170,9780,9780,9780,9780,0
20230628,174000,102421170,9780,9780,9780,9780,0
20230628,173900,102421170,9780,9780,9780,9780,0
20230628,173800,102421170,9780,9780,9780,9780,0
20230628,173700,102421170,9780,9780,9780,9780,0
20230628,173600,102421170,9780,9780,9780,9780,0
20230628,173500,102421170,9780,9780,9780,9780,0
20230628,173400,102421170,9780,9780,9780,9780,0
20230628,173300,102421170,9780,9780,9780,9780,0
20230628,173200,102421170,9780,9780,9780,9780,0
20230628,173100,102421170,9780,9780,9780,9780,0
20230628,173000,102421170,9780,9780,9780,9780,0
20230628,172900,102421170,9780,9780,9780,9780,0
20230628,172800,102421170,9780,9780,9780,9780,0
20230628,172700,102421170,9780,9780,9780,9780,0
20230628,172600,102421170,9780,9780,9780,9780,1
20230628,172500,102421170,9780,9780,9780,9780,0
20230628,172400,102421170,9780,9780,9780,9780,0
20230628,172300,102421170,9780,9780,9780,9780,0
20230628,172200,102421170,9780,9780,9780,9780,0
20230628,172100,102421170,9780,9780,9780,9780,0
20230628,172000,102421170,9780,9780,9780,9780,0
20230628,171900,102421170,9780,9780,9780,9780,0
20230628,171800,102421170,9780,9780,9780,9780,0
20230628,171700,102421170,9780,9780,9780,9780,0
20230628,171600,102421170,9780,9780,9780,9780,0
20230628,171500,102421170,9780,9780,9780,9780,0
20230628,171400,102421170,9780,9780,9780,9780,0
20230628,171300,102421170,9780,9780,9780,9780,0
20230628,171200,102421170,9780,9780,9780,9780,0
20230628,171100,102421170,9780,9780,9780,9780,0
20230628,171000,102421170,9780,9780,9780,9780,0
20230628,170900,102421170,9780,9780,9780,9780,0
20230628,170800,102421170,9780,9780,9780,9780,0
20230628,170700,102421170,9780,9780,9780,9780,0
20230628,170600,102421170,9780,9780,9780,9780,0
20230628,170500,102421170,9780,9780,9780,9780,0
20230628,170400,102421170,9780,9780,9780,9780,0
20230628,170300,102421170,9780,9780,9780,9780,0
20230628,170200,102421170,9780,9780,9780,9780,0
20230628,170100,102421170,9780,9780,9780,9780,0
20230628,170000,102421170,9780,9780,9780,9780,0
20230628,165900,102421170,9780,9780,9780,9780,0
20230628,165800,102421170,9780,9780,9780,9780,0
20230628,165700,102421170,9780,9780,9780,9780,0
20230628,165600,102421170,9780,9780,9780,9780,1
20230628,165500,102421170,9780,9780,9780,9780,0
20230628,165400,102421170,9780,9780,9780,9780,0
20230628,165300,102421170,9780,9780,9780,9780,0
20230628,165200,102421170,9780,9780,9780,9780,0
20230628,165100,102421170,9780,9780,9780,9780,0
20230628,165000,102421170,9780,9780,9780,9780,0
20230628,164900,102421170,9780,9780,9780,9780,0
20230628,164800,102421170,9780,9780,9780,9780,0
20230628,164700,102421170,9780,9780,9780,9780,0
20230628,164600,102421170,9780,9780,9780,9780,0
20230628,164500,102421170,9780,9780,9780,9780,0
20230628,164400,102421170,9780,9780,9780,9780,0
20230628,164300,102421170,9780,9780,9780,9780,0
20230628,164200,102421170,9780,9780,9780,9780,0
20230628,164100,102421170,9780,9780,9780,9780,0
20230628,164000,102421170,9780,9780,9780,9780,0
20230628,163900,102421170,9780,9780,9780,9780,0
20230628,163800,102421170,9780,9780,9780,9780,0
20230628,163700,102421170,9780,9780,9780,9780,0
20230628,163600,102421170,9780,9780,9780,9780,0
20230628,163500,102421170,9780,9780,9780,9780,0
20230628,163400,102421170,9780,9780,9780,9780,0
20230628,163300,102421170,9780,9780,9780,9780,0
20230628,163200,102421170,9780,9780,9780,9780,0
20230628,163100,102421170,9780,9780,9780,9780,0
20230628,163000,102421170,9780,9780,9780,9780,0
20230628,162900,102421170,9780,9780,9780,9780,0
20230628,162800,102421170,9780,9780,9780,9780,0
20230628,162700,102421170,9780,9780,9780,9780,0
20230628,162600,102421170,9780,9780,9780,9780,1
20230628,162500,102421170,9780,9780,9780,9780,0
20230628,162400,102421170,9780,9780,9780,9780,0
20230628,162300,102421170,9780,9780,9780,9780,0
20230628,162200,102421170,9780,9780,9780,9780,0
20230628,162100,102421170,9780,9780,9780,9780,0
20230628,162000,102421170,9780,9780,9780,9780,0
20230628,161900,102421170,9780,9780,9780,9780,0
20230628,161800,102421170,9780,9780,9780,9780,0
20230628,161700,102421170,9780,9780,9780,9780,0
20230628,161600,102421170,9780,9780,9780,9780,0
20230628,161500,102421170,9780,9780,9780,9780,0
20230628,161400,102421170,9780,9780,9780,9780,0
20230628,161300,102421170,9780,9780,9780,9780,0
20230628,161200,102421170,9780,9780,9780,9780,0
20230628,161100,102421170,9780,9780,9780,9780,0
20230628,161000,102421170,9780,9780,9780,9780,0
20230628,160900,102421170,9780,9780,9780,9780,0
20230628,160800,102421170,9780,9780,9780,9780,0
20230628,160700,102421170,9780,9780,9780,9780,0
20230628,160600,102421170,9780,9780,9780,9780,0
20230628,160500,102421170,9780,9780,9780,9780,0
20230628,160400,102421170,9780,9780,9780,9780,0
20230628,160300,102421170,9780,9780,9780,9780,0
20230628,160200,102421170,9780,9780,9780,9780,0
20230628,160100,102421170,9780,9780,9780,9780,0
20230628,160000,102421170,9780,9780,9780,9780,0
20230628,155900,102421170,9780,9780,9780,9780,0
20230628,155800,102421170,9780,9780,9780,9780,0
20230628,155700,102421170,9780,9780,9780,9780,0
20230628,155600,102421170,9780,9780,9780,9780,1
20230628,155500,102421170,9780,9780,9780,9780,0
20230628,155400,102421170,9780,9780,9780,9780,0
20230628,155300,102421170,9780,9780,9780,9780,0
20230628,155200,102421170,9780,9780,9780,9780,0
20230628,155100,102421170,9780,9780,9780,9780,0
20230628,155000,102421170,9780,9780,9780,9780,0
20230628,154900,102421170,9780,9780,9780,9780,0
20230628,154800,102421170,9780,9780,9780,9780,0
20230628,154700,102421170,9780,9780,9780,9780,0
20230628,154600,102421170,9780,9780,9780,9780,0
20230628,154500,102421170,9780,9780,9780,9780,0
20230628,154400,102421170,9780,9780,9780,9780,0
20230628,154300,102421170,9780,9780,9780,9780,0
20230628,154200,102421170,9780,9780,9780,9780,0
20230628,154100,102421170,9780,9780,9780,9780,0
20230628,154000,102421170,9780,9780,9780,9780,0
20230628,153900,102421170,9780,9780,9780,9780,0
20230628,153800,102421170,9780,9780,9780,9780,0
20230628,153700,102421170,9780,9780,9780,9780,0
20230628,153600,102421170,9780,9780,9780,9780,0
20230628,153500,102421170,9780,9780,9780,9780,0
20230628,153400,102421170,9780,9780,9780,9780,0
20230628,153300,102421170,9780,9780,9780,9780,0
20230628,153200,102421170,9780,9780,9780,9780,0
20230628,153100,102421170,9780,9780,9780,9780,0
20230628,153000,102421170,9780,9780,9780,9780,1
20230628,152900,102411390,9780,9780,9780,9780,0
20230628,152800,102411390,9780,9780,9780,9780,0
20230628,152700,102411390,9780,9780,9780,9780,0
20230628,152600,102411390,9780,9780,9780,9780,0
20230628,152500,102411390,9780,9780,9780,9780,0
20230628,152400,102411390,9780,9780,9780,9780,0
20230628,152300,102411390,9780,9780,9780,9780,0
20230628,152200,102411390,9780,9780,9780,9780,0
20230628,152100,102411390,9780,9780,9780,9780,0
20230628,152000,102411390,9780,9780,9780,9780,0
20230628,151900,102411390,9780,9780,9780,9780,0
20230628,151800,102411390,9780,9760,9780,9760,14
20230628,151700,102274550,9780,9760,9780,9760,31
20230628,151600,101971790,9760,9760,9780,9760,37
20230628,151500,101610470,9780,9780,9780,9780,10
20230628,151400,101512670,9760,9760,9760,9760,43
20230628,151300,101092990,9760,9760,9760,9760,0
20230628,151200,101092990,9760,9760,9760,9760,22
20230628,151100,100878270,9780,9760,9780,9760,19
20230628,151000,100692490,9760,9760,9760,9760,22
20230628,150900,100477770,9760,9760,9780,9760,253
20230628,150800,98008290,9780,9770,9780,9770,50
20230628,150700,97519680,9760,9760,9760,9760,22
20230628,150600,97304960,9760,9760,9760,9760,0
20230628,150500,97304960,9760,9760,9760,9760,46
20230628,150400,96856000,9760,9760,9760,9760,2
20230628,150300,96836480,9760,9760,9760,9760,0
20230628,150200,96836480,9760,9760,9760,9760,21
20230628,150100,96631520,9760,9760,9760,9760,5
20230628,150000,96582720,9760,9760,9760,9760,23
20230628,145900,96358240,9760,9760,9760,9760,22
20230628,145800,96143520,9760,9760,9760,9760,23
20230628,145700,95919040,9760,9760,9760,9760,2
20230628,145600,95899520,9760,9760,9760,9760,0
20230628,145500,95899520,9760,9760,9760,9760,22
20230628,145400,95684800,9760,9760,9760,9760,26
20230628,145300,95431040,9760,9760,9760,9760,23
20230628,145200,95206560,9760,9760,9760,9760,3
20230628,145100,95177280,9760,9760,9760,9760,24
20230628,145000,94943040,9760,9760,9760,9760,2
20230628,144900,94923520,9760,9760,9760,9760,0
20230628,144800,94923520,9760,9760,9760,9760,46
20230628,144700,94474560,9760,9760,9760,9760,0
20230628,144600,94474560,9760,9760,9760,9760,22
20230628,144500,94259840,9760,9760,9760,9760,6
20230628,144400,94201280,9760,9760,9760,9760,1
20230628,144300,94191520,9760,9760,9760,9760,45
20230628,144200,93752320,9760,9760,9760,9760,2
20230628,144100,93732800,9760,9760,9760,9760,24
20230628,144000,93498560,9760,9760,9760,9760,3
20230628,143900,93469280,9760,9760,9760,9760,24
20230628,143800,93235040,9760,9760,9760,9760,0
20230628,143700,93235040,9760,9760,9760,9760,23
20230628,143600,93010560,9760,9760,9760,9760,28
20230628,143500,92737280,9760,9760,9760,9760,2
20230628,143400,92717760,9760,9760,9760,9760,20
20230628,143300,92522560,9760,9760,9760,9760,0
20230628,143200,92522560,9760,9760,9760,9760,58
20230628,143100,91956480,9760,9760,9760,9760,0
20230628,143000,91956480,9760,9760,9760,9760,3
20230628,142900,91927200,9760,9760,9760,9760,24
20230628,142800,91692960,9760,9760,9760,9760,1
20230628,142700,91683200,9760,9760,9760,9760,24
20230628,142600,91448960,9760,9760,9760,9760,27
20230628,142500,91185440,9760,9760,9760,9760,20
20230628,142400,90990240,9760,9760,9760,9760,0
20230628,142300,90990240,9760,9760,9760,9760,0
20230628,142200,90990240,9760,9760,9760,9760,25
20230628,142100,90746240,9760,9760,9760,9760,23
20230628,142000,90521760,9760,9760,9760,9760,25
20230628,141900,90277760,9760,9760,9760,9760,4
20230628,141800,90238720,9760,9760,9760,9760,0
20230628,141700,90238720,9760,9760,9760,9760,20
20230628,141600,90043520,9760,9760,9760,9760,27
20230628,141500,89780000,9760,9760,9760,9760,23
20230628,141400,89555520,9760,9760,9760,9760,0
20230628,141300,89555520,9760,9760,9760,9760,23
20230628,141200,89331040,9760,9760,9760,9760,2
20230628,141100,89311520,9760,9760,9760,9760,9
20230628,141000,89223680,9760,9760,9760,9760,51
20230628,140900,88725920,9760,9760,9760,9760,2
20230628,140800,88706400,9760,9760,9760,9760,22
20230628,140700,88491680,9760,9760,9760,9760,0
20230628,140600,88491680,9760,9760,9760,9760,23
20230628,140500,88267200,9760,9760,9760,9760,26
20230628,140400,88013440,9760,9760,9760,9760,0
20230628,140300,88013440,9760,9760,9760,9760,26
20230628,140200,87759680,9760,9760,9760,9760,0
20230628,140100,87759680,9760,9760,9760,9760,23
20230628,140000,87535200,9760,9760,9760,9760,5
20230628,135900,87486400,9760,9760,9760,9760,43
20230628,135800,87066720,9760,9760,9760,9760,2
20230628,135700,87047200,9760,9760,9760,9760,1
20230628,135600,87037440,9760,9760,9760,9760,22
20230628,135500,86822720,9760,9760,9760,9760,0
20230628,135400,86822720,9760,9760,9760,9760,46
20230628,135300,86373760,9760,9760,9760,9760,2
20230628,135200,86354240,9760,9760,9760,9760,0
20230628,135100,86354240,9760,9760,9760,9760,22
20230628,135000,86139520,9760,9760,9760,9760,5
20230628,134900,86090720,9760,9760,9760,9760,22
20230628,134800,85876000,9760,9760,9760,9760,23
20230628,134700,85651520,9760,9750,9760,9750,105
20230628,134600,84626940,9750,9750,9750,9750,0
20230628,134500,84626940,9750,9750,9750,9750,3
20230628,134400,84597690,9750,9750,9750,9750,23
20230628,134300,84373440,9750,9750,9750,9750,24
20230628,134200,84139440,9750,9750,9750,9750,21
20230628,134100,83934690,9760,9760,9760,9760,5
20230628,134000,83885890,9760,9760,9760,9760,25
20230628,133900,83641890,9760,9760,9760,9760,5
20230628,133800,83593090,9760,9760,9760,9760,0
20230628,133700,83593090,9760,9760,9760,9760,48
20230628,133600,83124610,9760,9760,9760,9760,0
20230628,133500,83124610,9760,9760,9760,9760,20
20230628,133400,82929410,9760,9760,9760,9760,5
20230628,133300,82880610,9760,9760,9760,9760,21
20230628,133200,82675650,9760,9760,9760,9760,23
20230628,133100,82451170,9780,9780,9780,9780,0
20230628,133000,82451170,9780,9760,9780,9750,25
20230628,132900,82207380,9750,9760,9760,9750,25
20230628,132800,81963620,9750,9750,9750,9750,23
20230628,132700,81739370,9760,9760,9760,9760,24
20230628,132600,81505130,9760,9760,9760,9760,1
20230628,132500,81495370,9760,9760,9760,9760,20
20230628,132400,81300170,9760,9760,9760,9760,8
20230628,132300,81222090,9760,9760,9760,9760,17
20230628,132200,81056170,9750,9760,9760,9750,875
20230628,132100,72521240,9760,9760,9760,9760,46
20230628,132000,72072280,9760,9760,9760,9760,783
20230628,131900,64430200,9770,9770,9770,9770,1336
20230628,131800,51377480,9770,9770,9770,9770,22
20230628,131700,51162540,9770,9770,9770,9770,2
20230628,131600,51143000,9770,9770,9770,9770,46
20230628,131500,50693580,9770,9770,9770,9770,0
20230628,131400,50693580,9770,9770,9770,9770,22
20230628,131300,50478640,9770,9770,9770,9770,2
20230628,131200,50459100,9770,9770,9770,9770,0
20230628,131100,50459100,9770,9770,9770,9770,23
20230628,131000,50234390,9770,9770,9770,9770,24
20230628,130900,49999910,9770,9770,9770,9770,22
20230628,130800,49784970,9770,9770,9770,9770,2
20230628,130700,49765430,9770,9770,9770,9770,21
20230628,130600,49560260,9770,9770,9770,9770,2
20230628,130500,49540720,9770,9770,9770,9770,35
20230628,130400,49198770,9770,9770,9770,9770,22
20230628,130300,48983830,9770,9770,9770,9770,1
20230628,130200,48974060,9770,9770,9770,9770,23
20230628,130100,48749350,9770,9770,9770,9770,2
20230628,130000,48729810,9770,9770,9770,9770,0
20230628,125900,48729810,9770,9770,9770,9770,45
20230628,125800,48290160,9770,9770,9770,9770,2
20230628,125700,48270620,9770,9770,9770,9770,21
20230628,125600,48065450,9770,9770,9770,9770,0
20230628,125500,48065450,9770,9770,9770,9770,25
20230628,125400,47821200,9770,9770,9770,9770,23
20230628,125300,47596490,9770,9770,9770,9770,0
20230628,125200,47596490,9770,9770,9770,9770,22
20230628,125100,47381550,9770,9770,9770,9770,2
20230628,125000,47362010,9770,9770,9770,9770,24
20230628,124900,47127530,9770,9770,9770,9770,0
20230628,124800,47127530,9770,9770,9770,9770,47
20230628,124700,46668340,9770,9770,9770,9770,0
20230628,124600,46668340,9770,9770,9770,9770,0
20230628,124500,46668340,9770,9770,9770,9770,25
20230628,124400,46424090,9770,9770,9770,9770,3
20230628,124300,46394780,9770,9770,9770,9770,42
20230628,124200,45984440,9770,9770,9770,9770,4
20230628,124100,45945360,9770,9770,9770,9770,21
20230628,124000,45740190,9770,9770,9770,9770,0
20230628,123900,45740190,9770,9770,9770,9770,5
20230628,123800,45691340,9770,9770,9770,9770,47
20230628,123700,45232150,9770,9770,9770,9770,0
20230628,123600,45232150,9770,9770,9770,9770,21
20230628,123500,45026980,9770,9770,9770,9770,4
20230628,123400,44987900,9770,9770,9770,9770,0
20230628,123300,44987900,9770,9770,9770,9770,20
20230628,123200,44792500,9770,9770,9770,9770,25
20230628,123100,44548250,9770,9770,9770,9770,23
20230628,123000,44323540,9770,9770,9770,9770,4
20230628,122900,44284460,9770,9770,9770,9770,23
20230628,122800,44059750,9770,9770,9770,9770,2
20230628,122700,44040210,9770,9770,9770,9770,26
20230628,122600,43786190,9770,9770,9770,9770,20
20230628,122500,43590790,9770,9770,9770,9770,2
20230628,122400,43571250,9770,9770,9770,9770,23
20230628,122300,43346540,9770,9770,9770,9770,0
20230628,122200,43346540,9770,9770,9770,9770,22
20230628,122100,43131600,9770,9770,9770,9770,28
20230628,122000,42858040,9770,9770,9770,9770,100
20230628,121900,41881040,9770,9770,9770,9770,23
20230628,121800,41656330,9770,9770,9770,9770,0
20230628,121700,41656330,9770,9770,9770,9770,22
20230628,121600,41441390,9770,9770,9770,9770,28
20230628,121500,41167830,9770,9770,9770,9770,21
20230628,121400,40962660,9770,9770,9770,9770,2
20230628,121300,40943120,9770,9770,9770,9770,0
20230628,121200,40943120,9770,9770,9770,9770,22
20230628,121100,40728180,9770,9770,9770,9770,0
20230628,121000,40728180,9770,9770,9770,9770,46
20230628,120900,40278760,9770,9770,9770,9770,2
20230628,120800,40259220,9770,9770,9770,9770,0
20230628,120700,40259220,9770,9770,9770,9770,23
20230628,120600,40034510,9770,9770,9770,9770,2
20230628,120500,40014970,9770,9770,9770,9770,42
20230628,120400,39604630,9770,9770,9770,9770,0
20230628,120300,39604630,9770,9770,9770,9770,25
20230628,120200,39360380,9770,9770,9770,9770,0
20230628,120100,39360380,9770,9770,9770,9770,0
20230628,120000,39360380,9770,9770,9770,9770,24
20230628,115900,39125900,9770,9770,9770,9770,23
20230628,115800,38901190,9770,9770,9770,9770,21
20230628,115700,38696020,9770,9770,9770,9770,0
20230628,115600,38696020,9770,9770,9770,9770,27
20230628,115500,38432230,9770,9770,9770,9770,0
20230628,115400,38432230,9770,9770,9770,9770,23
20230628,115300,38207520,9770,9770,9770,9770,25
20230628,115200,37963270,9770,9770,9770,9770,0
20230628,115100,37963270,9770,9770,9770,9770,20
20230628,115000,37767870,9770,9770,9770,9770,4
20230628,114900,37728790,9770,9770,9770,9770,44
20230628,114800,37298910,9770,9770,9770,9770,0
20230628,114700,37298910,9770,9770,9770,9770,2
20230628,114600,37279370,9770,9770,9770,9770,23
20230628,114500,37054660,9770,9770,9770,9770,4
20230628,114400,37015580,9770,9770,9770,9770,20
20230628,114300,36820180,9770,9770,9770,9770,26
20230628,114200,36566160,9770,9770,9770,9770,0
20230628,114100,36566160,9770,9770,9770,9770,21
20230628,114000,36360990,9770,9770,9770,9770,2
20230628,113900,36341450,9770,9770,9770,9770,22
20230628,113800,36126510,9770,9770,9770,9770,223
20230628,113700,33947800,9770,9770,9770,9770,24
20230628,113600,33713320,9770,9770,9770,9770,2
20230628,113500,33693780,9770,9770,9770,9770,0
20230628,113400,33693780,9770,9770,9770,9770,27
20230628,113300,33429990,9770,9770,9770,9770,0
20230628,113200,33429990,9770,9780,9780,9770,41
20230628,113100,33029260,9780,9780,9780,9780,0
20230628,113000,33029260,9780,9780,9780,9780,22
20230628,112900,32814100,9780,9780,9780,9780,2
20230628,112800,32794540,9780,9790,9790,9780,207
20230628,112700,30770070,9780,9780,9780,9780,45
20230628,112600,30329970,9780,9780,9780,9780,0
20230628,112500,30329970,9780,9780,9780,9780,23
20230628,112400,30105030,9780,9780,9780,9780,2
20230628,112300,30085470,9780,9780,9780,9780,20
20230628,112200,29889870,9780,9780,9780,9780,2
20230628,112100,29870310,9780,9780,9780,9780,25
20230628,112000,29625810,9780,9780,9780,9780,21
20230628,111900,29420430,9780,9780,9780,9780,8
20230628,111800,29342190,9780,9780,9780,9780,23
20230628,111700,29117250,9780,9780,9780,9780,81
20230628,111600,28325070,9770,9770,9770,9770,23
20230628,111500,28100360,9770,9770,9770,9770,23
20230628,111400,27875650,9770,9770,9770,9770,2
20230628,111300,27856110,9770,9770,9770,9770,20
20230628,111200,27660710,9770,9770,9770,9770,12
20230628,111100,27543470,9770,9770,9770,9770,23
20230628,111000,27318760,9770,9770,9770,9770,23
20230628,110900,27094050,9770,9770,9770,9770,0
20230628,110800,27094050,9770,9770,9770,9770,24
20230628,110700,26859570,9770,9770,9770,9770,330
20230628,110600,23635470,9770,9770,9790,9770,26
20230628,110500,23381430,9770,9770,9770,9770,22
20230628,110400,23166490,9790,9770,9790,9770,22
20230628,110300,22951530,9770,9770,9770,9770,0
20230628,110200,22951530,9770,9790,9790,9770,4
20230628,110100,22912410,9770,9790,9790,9770,28
20230628,110000,22638810,9770,9770,9770,9770,23
20230628,105900,22414100,9770,9770,9770,9770,21
20230628,105800,22208930,9770,9770,9770,9770,7
20230628,105700,22140540,9770,9770,9770,9770,20
20230628,105600,21945140,9770,9770,9770,9770,3
20230628,105500,21915830,9770,9770,9770,9770,2
20230628,105400,21896290,9770,9770,9770,9770,46
20230628,105300,21446870,9770,9770,9770,9770,0
20230628,105200,21446870,9770,9770,9770,9770,22
20230628,105100,21231930,9770,9770,9770,9770,2
20230628,105000,21212390,9770,9770,9770,9770,4
20230628,104900,21173310,9770,9770,9770,9770,43
20230628,104800,20753200,9770,9770,9770,9770,5
20230628,104700,20704350,9770,9770,9770,9770,22
20230628,104600,20489410,9790,9790,9790,9790,3
20230628,104500,20460040,9770,9770,9770,9770,23
20230628,104400,20235330,9770,9770,9770,9770,2
20230628,104300,20215790,9770,9770,9770,9770,23
20230628,104200,19991080,9770,9770,9770,9770,23
20230628,104100,19766370,9770,9770,9770,9770,2
20230628,104000,19746830,9770,9770,9770,9770,20
20230628,103900,19551430,9770,9770,9770,9770,2
20230628,103800,19531890,9770,9770,9770,9770,44
20230628,103700,19102010,9770,9770,9770,9770,2
20230628,103600,19082470,9770,9770,9770,9770,0
20230628,103500,19082470,9770,9770,9770,9770,22
20230628,103400,18867530,9770,9770,9770,9770,2
20230628,103300,18847990,9770,9770,9770,9770,21
20230628,103200,18642820,9770,9770,9770,9770,28
20230628,103100,18369260,9770,9770,9770,9770,20
20230628,103000,18173860,9790,9770,9790,9770,3
20230628,102900,18144530,9770,9770,9770,9770,2
20230628,102800,18124990,9770,9770,9770,9770,21
20230628,102700,17919820,9770,9770,9770,9770,24
20230628,102600,17685340,9770,9770,9770,9770,22
20230628,102500,17470400,9780,9780,9780,9780,0
20230628,102400,17470400,9780,9780,9780,9780,500
20230628,102300,12580400,9770,9770,9770,9770,25
20230628,102200,12336150,9770,9770,9770,9770,0
20230628,102100,12336150,9770,9770,9770,9770,44
20230628,102000,11906270,9770,9770,9770,9770,2
20230628,101900,11886730,9770,9770,9770,9770,22
20230628,101800,11671790,9770,9770,9770,9770,0
20230628,101700,11671790,9770,9770,9770,9770,0
20230628,101600,11671790,9770,9770,9770,9770,51
20230628,101500,11173520,9770,9770,9770,9770,0
20230628,101400,11173520,9770,9770,9770,9770,25
20230628,101300,10929270,9770,9770,9780,9770,8
20230628,101200,10851100,9770,9770,9770,9770,21
20230628,101100,10645930,9770,9770,9770,9770,22
20230628,101000,10430990,9770,9770,9770,9770,4
20230628,100900,10391910,9770,9770,9770,9770,0
20230628,100800,10391910,9770,9770,9770,9770,0
20230628,100700,10391910,9770,9770,9770,9770,0
20230628,100600,10391910,9770,9770,9770,9770,4
20230628,100500,10352830,9770,9770,9770,9770,23
20230628,100400,10128120,9770,9770,9770,9770,0
20230628,100300,10128120,9770,9770,9770,9770,4
20230628,100200,10089040,9770,9770,9770,9770,3
20230628,100100,10059730,9770,9770,9770,9770,0
20230628,100000,10059730,9770,9770,9770,9770,25
20230628,095900,9815480,9770,9770,9770,9770,2
20230628,095800,9795940,9770,9770,9770,9770,0
20230628,095700,9795940,9770,9770,9770,9770,2
20230628,095600,9776400,9770,9770,9770,9770,2
20230628,095500,9756860,9770,9770,9770,9770,0
20230628,095400,9756860,9770,9770,9770,9770,23
20230628,095300,9532150,9770,9770,9770,9770,0
20230628,095200,9532150,9770,9770,9770,9770,5
20230628,095100,9483300,9790,9790,9790,9790,0
20230628,095000,9483300,9790,9790,9790,9790,2
20230628,094900,9463720,9770,9770,9770,9770,24
20230628,094800,9229240,9770,9770,9770,9770,0
20230628,094700,9229240,9770,9770,9770,9770,50
20230628,094600,8740740,9770,9770,9770,9770,0
20230628,094500,8740740,9770,9780,9780,9770,594
20230628,094400,2933150,9780,9780,9780,9780,0
20230628,094300,2933150,9780,9780,9780,9780,23
20230628,094200,2708210,9780,9780,9780,9780,2
20230628,094100,2688650,9780,9780,9780,9780,0
20230628,094000,2688650,9780,9780,9780,9780,0
20230628,093900,2688650,9780,9780,9780,9780,0
20230628,093800,2688650,9780,9780,9780,9780,25
20230628,093700,2444150,9790,9790,9790,9790,0
20230628,093600,2444150,9790,9790,9790,9790,0
20230628,093500,2444150,9790,9790,9790,9780,13
20230628,093400,2316900,9780,9780,9780,9780,0
20230628,093300,2316900,9780,9780,9780,9780,5
20230628,093200,2268000,9780,9790,9790,9780,26
20230628,093100,2013690,9790,9790,9790,9790,0
20230628,093000,2013690,9790,9790,9790,9790,0
20230628,092900,2013690,9790,9790,9790,9790,0
20230628,092800,2013690,9790,9790,9790,9790,1
20230628,092700,2003900,9780,9780,9780,9780,22
20230628,092600,1788740,9790,9790,9790,9790,0
20230628,092500,1788740,9790,9790,9790,9790,0
20230628,092400,1788740,9790,9790,9790,9790,0
20230628,092300,1788740,9790,9780,9790,9780,9
20230628,092200,1700710,9780,9780,9780,9780,15
20230628,092100,1554010,9790,9790,9790,9790,0
20230628,092000,1554010,9790,9790,9790,9790,0
20230628,091900,1554010,9790,9790,9790,9790,0
20230628,091800,1554010,9790,9790,9790,9790,0
20230628,091700,1554010,9790,9790,9790,9790,0
20230628,091600,1554010,9790,9790,9790,9790,6
20230628,091500,1495270,9800,9800,9800,9800,3
20230628,091400,1465870,9810,9810,9810,9810,1
20230628,091300,1456060,9810,9780,9810,9780,2
20230628,091200,1436470,9770,9770,9770,9770,0
20230628,091100,1436470,9770,9770,9770,9770,25
20230628,091000,1192220,9780,9780,9780,9780,1
20230628,090900,1182440,9780,9780,9780,9780,13
20230628,090800,1055300,9770,9770,9770,9770,0
20230628,090700,1055300,9770,9770,9770,9770,3
20230628,090600,1025990,9770,9770,9770,9770,33
20230628,090500,703580,9770,9770,9770,9770,57
20230628,090400,146690,9770,9770,9770,9770,0
20230628,090300,146690,9770,9770,9770,9770,1
20230628,090200,136920,9780,9780,9780,9780,0
20230628,090100,136920,9780,9780,9780,9780,0
20230628,090000,136920,9780,9780,9780,9780,14