KissMeData/065950/min/candle-20230628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230628,192900,514471090,3020,3020,3020,3020,20472
20230628,192800,514471090,3020,3020,3020,3020,0
20230628,192700,514471090,3020,3020,3020,3020,0
20230628,192600,514471090,3020,3020,3020,3020,0
20230628,192500,514471090,3020,3020,3020,3020,0
20230628,192400,514471090,3020,3020,3020,3020,0
20230628,192300,514471090,3020,3020,3020,3020,0
20230628,192200,514471090,3020,3020,3020,3020,0
20230628,192100,514471090,3020,3020,3020,3020,0
20230628,192000,514471090,3020,3020,3020,3020,0
20230628,191900,514471090,3020,3020,3020,3020,0
20230628,191800,514471090,3020,3020,3020,3020,0
20230628,191700,514471090,3020,3020,3020,3020,0
20230628,191600,514471090,3020,3020,3020,3020,0
20230628,191500,514471090,3020,3020,3020,3020,0
20230628,191400,514471090,3020,3020,3020,3020,0
20230628,191300,514471090,3020,3020,3020,3020,0
20230628,191200,514471090,3020,3020,3020,3020,0
20230628,191100,514471090,3020,3020,3020,3020,0
20230628,191000,514471090,3020,3020,3020,3020,0
20230628,190900,514471090,3020,3020,3020,3020,0
20230628,190800,514471090,3020,3020,3020,3020,0
20230628,190700,514471090,3020,3020,3020,3020,0
20230628,190600,514471090,3020,3020,3020,3020,0
20230628,190500,514471090,3020,3020,3020,3020,0
20230628,190400,514471090,3020,3020,3020,3020,0
20230628,190300,514471090,3020,3020,3020,3020,0
20230628,190200,514471090,3020,3020,3020,3020,0
20230628,190100,514471090,3020,3020,3020,3020,0
20230628,190000,514471090,3020,3020,3020,3020,0
20230628,185900,514471090,3020,3020,3020,3020,20472
20230628,185800,514471090,3020,3020,3020,3020,0
20230628,185700,514471090,3020,3020,3020,3020,0
20230628,185600,514471090,3020,3020,3020,3020,0
20230628,185500,514471090,3020,3020,3020,3020,0
20230628,185400,514471090,3020,3020,3020,3020,0
20230628,185300,514471090,3020,3020,3020,3020,0
20230628,185200,514471090,3020,3020,3020,3020,0
20230628,185100,514471090,3020,3020,3020,3020,0
20230628,185000,514471090,3020,3020,3020,3020,0
20230628,184900,514471090,3020,3020,3020,3020,0
20230628,184800,514471090,3020,3020,3020,3020,0
20230628,184700,514471090,3020,3020,3020,3020,0
20230628,184600,514471090,3020,3020,3020,3020,0
20230628,184500,514471090,3020,3020,3020,3020,0
20230628,184400,514471090,3020,3020,3020,3020,0
20230628,184300,514471090,3020,3020,3020,3020,0
20230628,184200,514471090,3020,3020,3020,3020,0
20230628,184100,514471090,3020,3020,3020,3020,0
20230628,184000,514471090,3020,3020,3020,3020,0
20230628,183900,514471090,3020,3020,3020,3020,0
20230628,183800,514471090,3020,3020,3020,3020,0
20230628,183700,514471090,3020,3020,3020,3020,0
20230628,183600,514471090,3020,3020,3020,3020,0
20230628,183500,514471090,3020,3020,3020,3020,0
20230628,183400,514471090,3020,3020,3020,3020,0
20230628,183300,514471090,3020,3020,3020,3020,0
20230628,183200,514471090,3020,3020,3020,3020,0
20230628,183100,514471090,3020,3020,3020,3020,0
20230628,183000,514471090,3020,3020,3020,3020,0
20230628,182900,514471090,3020,3020,3020,3020,20472
20230628,182800,514471090,3020,3020,3020,3020,0
20230628,182700,514471090,3020,3020,3020,3020,0
20230628,182600,514471090,3020,3020,3020,3020,0
20230628,182500,514471090,3020,3020,3020,3020,0
20230628,182400,514471090,3020,3020,3020,3020,0
20230628,182300,514471090,3020,3020,3020,3020,0
20230628,182200,514471090,3020,3020,3020,3020,0
20230628,182100,514471090,3020,3020,3020,3020,0
20230628,182000,514471090,3020,3020,3020,3020,0
20230628,181900,514471090,3020,3020,3020,3020,0
20230628,181800,514471090,3020,3020,3020,3020,0
20230628,181700,514471090,3020,3020,3020,3020,0
20230628,181600,514471090,3020,3020,3020,3020,0
20230628,181500,514471090,3020,3020,3020,3020,0
20230628,181400,514471090,3020,3020,3020,3020,0
20230628,181300,514471090,3020,3020,3020,3020,0
20230628,181200,514471090,3020,3020,3020,3020,0
20230628,181100,514471090,3020,3020,3020,3020,0
20230628,181000,514471090,3020,3020,3020,3020,0
20230628,180900,514471090,3020,3020,3020,3020,0
20230628,180800,514471090,3020,3020,3020,3020,0
20230628,180700,514471090,3020,3020,3020,3020,0
20230628,180600,514471090,3020,3020,3020,3020,0
20230628,180500,514471090,3020,3020,3020,3020,0
20230628,180400,514471090,3020,3020,3020,3020,0
20230628,180300,514471090,3020,3020,3020,3020,0
20230628,180200,514471090,3020,3020,3020,3020,0
20230628,180100,514471090,3020,3020,3020,3020,0
20230628,180000,514471090,3020,3020,3020,3020,0
20230628,175900,514471090,3020,3020,3020,3020,20472
20230628,175800,514471090,3020,3020,3020,3020,0
20230628,175700,514471090,3020,3020,3020,3020,0
20230628,175600,514471090,3020,3020,3020,3020,0
20230628,175500,514471090,3020,3020,3020,3020,0
20230628,175400,514471090,3020,3020,3020,3020,0
20230628,175300,514471090,3020,3020,3020,3020,0
20230628,175200,514471090,3020,3020,3020,3020,0
20230628,175100,514471090,3020,3020,3020,3020,0
20230628,175000,514471090,3020,3020,3020,3020,0
20230628,174900,514471090,3020,3020,3020,3020,0
20230628,174800,514471090,3020,3020,3020,3020,0
20230628,174700,514471090,3020,3020,3020,3020,0
20230628,174600,514471090,3020,3020,3020,3020,0
20230628,174500,514471090,3020,3020,3020,3020,0
20230628,174400,514471090,3020,3020,3020,3020,0
20230628,174300,514471090,3020,3020,3020,3020,0
20230628,174200,514471090,3020,3020,3020,3020,0
20230628,174100,514471090,3020,3020,3020,3020,0
20230628,174000,514471090,3020,3020,3020,3020,0
20230628,173900,514471090,3020,3020,3020,3020,0
20230628,173800,514471090,3020,3020,3020,3020,0
20230628,173700,514471090,3020,3020,3020,3020,0
20230628,173600,514471090,3020,3020,3020,3020,0
20230628,173500,514471090,3020,3020,3020,3020,0
20230628,173400,514471090,3020,3020,3020,3020,0
20230628,173300,514471090,3020,3020,3020,3020,0
20230628,173200,514471090,3020,3020,3020,3020,0
20230628,173100,514471090,3020,3020,3020,3020,0
20230628,173000,514471090,3020,3020,3020,3020,0
20230628,172900,514471090,3020,3020,3020,3020,20472
20230628,172800,514471090,3020,3020,3020,3020,0
20230628,172700,514471090,3020,3020,3020,3020,0
20230628,172600,514471090,3020,3020,3020,3020,0
20230628,172500,514471090,3020,3020,3020,3020,0
20230628,172400,514471090,3020,3020,3020,3020,0
20230628,172300,514471090,3020,3020,3020,3020,0
20230628,172200,514471090,3020,3020,3020,3020,0
20230628,172100,514471090,3020,3020,3020,3020,0
20230628,172000,514471090,3020,3020,3020,3020,0
20230628,171900,514471090,3020,3020,3020,3020,0
20230628,171800,514471090,3020,3020,3020,3020,0
20230628,171700,514471090,3020,3020,3020,3020,0
20230628,171600,514471090,3020,3020,3020,3020,0
20230628,171500,514471090,3020,3020,3020,3020,0
20230628,171400,514471090,3020,3020,3020,3020,0
20230628,171300,514471090,3020,3020,3020,3020,0
20230628,171200,514471090,3020,3020,3020,3020,0
20230628,171100,514471090,3020,3020,3020,3020,0
20230628,171000,514471090,3020,3020,3020,3020,0
20230628,170900,514471090,3020,3020,3020,3020,0
20230628,170800,514471090,3020,3020,3020,3020,0
20230628,170700,514471090,3020,3020,3020,3020,0
20230628,170600,514471090,3020,3020,3020,3020,0
20230628,170500,514471090,3020,3020,3020,3020,0
20230628,170400,514471090,3020,3020,3020,3020,0
20230628,170300,514471090,3020,3020,3020,3020,0
20230628,170200,514471090,3020,3020,3020,3020,0
20230628,170100,514471090,3020,3020,3020,3020,0
20230628,170000,514471090,3020,3020,3020,3020,0
20230628,165900,514471090,3020,3020,3020,3020,20472
20230628,165800,514471090,3020,3020,3020,3020,0
20230628,165700,514471090,3020,3020,3020,3020,0
20230628,165600,514471090,3020,3020,3020,3020,0
20230628,165500,514471090,3020,3020,3020,3020,0
20230628,165400,514471090,3020,3020,3020,3020,0
20230628,165300,514471090,3020,3020,3020,3020,0
20230628,165200,514471090,3020,3020,3020,3020,0
20230628,165100,514471090,3020,3020,3020,3020,0
20230628,165000,514471090,3020,3020,3020,3020,0
20230628,164900,514471090,3020,3020,3020,3020,0
20230628,164800,514471090,3020,3020,3020,3020,0
20230628,164700,514471090,3020,3020,3020,3020,0
20230628,164600,514471090,3020,3020,3020,3020,0
20230628,164500,514471090,3020,3020,3020,3020,0
20230628,164400,514471090,3020,3020,3020,3020,0
20230628,164300,514471090,3020,3020,3020,3020,0
20230628,164200,514471090,3020,3020,3020,3020,0
20230628,164100,514471090,3020,3020,3020,3020,0
20230628,164000,514471090,3020,3020,3020,3020,0
20230628,163900,514471090,3020,3020,3020,3020,0
20230628,163800,514471090,3020,3020,3020,3020,0
20230628,163700,514471090,3020,3020,3020,3020,0
20230628,163600,514471090,3020,3020,3020,3020,0
20230628,163500,514471090,3020,3020,3020,3020,0
20230628,163400,514471090,3020,3020,3020,3020,0
20230628,163300,514471090,3020,3020,3020,3020,0
20230628,163200,514471090,3020,3020,3020,3020,0
20230628,163100,514471090,3020,3020,3020,3020,0
20230628,163000,514471090,3020,3020,3020,3020,0
20230628,162900,514471090,3020,3020,3020,3020,20472
20230628,162800,514471090,3020,3020,3020,3020,0
20230628,162700,514471090,3020,3020,3020,3020,0
20230628,162600,514471090,3020,3020,3020,3020,0
20230628,162500,514471090,3020,3020,3020,3020,0
20230628,162400,514471090,3020,3020,3020,3020,0
20230628,162300,514471090,3020,3020,3020,3020,0
20230628,162200,514471090,3020,3020,3020,3020,0
20230628,162100,514471090,3020,3020,3020,3020,0
20230628,162000,514471090,3020,3020,3020,3020,0
20230628,161900,514471090,3020,3020,3020,3020,0
20230628,161800,514471090,3020,3020,3020,3020,0
20230628,161700,514471090,3020,3020,3020,3020,0
20230628,161600,514471090,3020,3020,3020,3020,0
20230628,161500,514471090,3020,3020,3020,3020,0
20230628,161400,514471090,3020,3020,3020,3020,0
20230628,161300,514471090,3020,3020,3020,3020,0
20230628,161200,514471090,3020,3020,3020,3020,0
20230628,161100,514471090,3020,3020,3020,3020,0
20230628,161000,514471090,3020,3020,3020,3020,0
20230628,160900,514471090,3020,3020,3020,3020,0
20230628,160800,514471090,3020,3020,3020,3020,0
20230628,160700,514471090,3020,3020,3020,3020,0
20230628,160600,514471090,3020,3020,3020,3020,0
20230628,160500,514471090,3020,3020,3020,3020,0
20230628,160400,514471090,3020,3020,3020,3020,0
20230628,160300,514471090,3020,3020,3020,3020,0
20230628,160200,514471090,3020,3020,3020,3020,0
20230628,160100,514471090,3020,3020,3020,3020,0
20230628,160000,514471090,3020,3020,3020,3020,0
20230628,155900,514471090,3020,3020,3020,3020,20472
20230628,155800,514471090,3020,3020,3020,3020,0
20230628,155700,514471090,3020,3020,3020,3020,0
20230628,155600,514471090,3020,3020,3020,3020,0
20230628,155500,514471090,3020,3020,3020,3020,0
20230628,155400,514471090,3020,3020,3020,3020,0
20230628,155300,514471090,3020,3020,3020,3020,0
20230628,155200,514471090,3020,3020,3020,3020,0
20230628,155100,514471090,3020,3020,3020,3020,0
20230628,155000,514471090,3020,3020,3020,3020,0
20230628,154900,514471090,3020,3020,3020,3020,0
20230628,154800,514471090,3020,3020,3020,3020,0
20230628,154700,514471090,3020,3020,3020,3020,0
20230628,154600,514471090,3020,3020,3020,3020,0
20230628,154500,514471090,3020,3020,3020,3020,0
20230628,154400,514471090,3020,3020,3020,3020,0
20230628,154300,514471090,3020,3020,3020,3020,0
20230628,154200,514471090,3020,3020,3020,3020,0
20230628,154100,514471090,3020,3020,3020,3020,0
20230628,154000,514471090,3020,3020,3020,3020,0
20230628,153900,514471090,3020,3020,3020,3020,0
20230628,153800,514471090,3020,3020,3020,3020,0
20230628,153700,514471090,3020,3020,3020,3020,0
20230628,153600,514471090,3020,3020,3020,3020,0
20230628,153500,514471090,3020,3020,3020,3020,0
20230628,153400,514471090,3020,3020,3020,3020,0
20230628,153300,514471090,3020,3020,3020,3020,0
20230628,153200,514471090,3020,3020,3020,3020,0
20230628,153100,514471090,3020,3020,3020,3020,0
20230628,153000,514471090,3020,3020,3020,3020,20472
20230628,152900,452645650,3045,3045,3045,3045,0
20230628,152800,452645650,3045,3045,3045,3045,0
20230628,152700,452645650,3045,3045,3045,3045,0
20230628,152600,452645650,3045,3045,3045,3045,0
20230628,152500,452645650,3045,3045,3045,3045,0
20230628,152400,452645650,3045,3045,3045,3045,0
20230628,152300,452645650,3045,3045,3045,3045,0
20230628,152200,452645650,3045,3045,3045,3045,0
20230628,152100,452645650,3045,3045,3045,3045,0
20230628,152000,452645650,3045,3045,3045,3045,0
20230628,151900,452645650,3045,3040,3045,3040,75
20230628,151800,452417345,3040,3040,3045,3040,284
20230628,151700,451552990,3040,3045,3045,3040,104
20230628,151600,451236330,3040,3035,3040,3035,24
20230628,151500,451163485,3040,3040,3040,3040,0
20230628,151400,451163485,3040,3040,3040,3040,60
20230628,151300,450981085,3040,3040,3040,3040,67
20230628,151200,450777405,3045,3040,3045,3040,105
20230628,151100,450458200,3040,3040,3040,3040,28
20230628,151000,450373080,3045,3045,3045,3045,1
20230628,150900,450370035,3035,3040,3040,3035,771
20230628,150800,448029370,3040,3040,3040,3040,0
20230628,150700,448029370,3040,3035,3040,3035,80
20230628,150600,447786175,3035,3035,3035,3035,0
20230628,150500,447786175,3035,3040,3040,3035,405
20230628,150400,446556995,3045,3045,3045,3045,0
20230628,150300,446556995,3045,3035,3045,3030,4
20230628,150200,446544840,3045,3035,3045,3035,135
20230628,150100,446135105,3040,3035,3040,3035,2
20230628,150000,446129030,3045,3045,3045,3045,0
20230628,145900,446129030,3045,3045,3045,3045,328
20230628,145800,445130270,3040,3040,3040,3040,1
20230628,145700,445127230,3035,3035,3040,3030,28129
20230628,145600,359884595,3040,3040,3040,3040,0
20230628,145500,359884595,3040,3040,3040,3040,0
20230628,145400,359884595,3040,3040,3040,3040,0
20230628,145300,359884595,3040,3040,3040,3040,1
20230628,145200,359881555,3035,3035,3035,3035,0
20230628,145100,359881555,3035,3040,3040,3035,30
20230628,145000,359790500,3040,3040,3040,3040,0
20230628,144900,359790500,3040,3040,3040,3040,9
20230628,144800,359763140,3045,3045,3045,3045,500
20230628,144700,358240640,3045,3045,3045,3045,0
20230628,144600,358240640,3045,3045,3045,3045,0
20230628,144500,358240640,3045,3045,3045,3045,0
20230628,144400,358240640,3045,3035,3045,3035,27
20230628,144300,358158685,3045,3045,3045,3045,1
20230628,144200,358155640,3035,3040,3040,3035,1000
20230628,144100,355119285,3040,3040,3040,3040,219
20230628,144000,354453525,3040,3040,3040,3040,0
20230628,143900,354453525,3040,3040,3040,3040,0
20230628,143800,354453525,3040,3040,3040,3040,3
20230628,143700,354444405,3040,3040,3040,3040,7
20230628,143600,354423125,3045,3045,3050,3045,180
20230628,143500,353874135,3045,3045,3045,3045,16
20230628,143400,353825415,3045,3050,3050,3035,29
20230628,143300,353737360,3050,3050,3050,3050,0
20230628,143200,353737360,3050,3040,3050,3035,500
20230628,143100,352217845,3040,3040,3040,3040,377
20230628,143000,351071765,3050,3040,3050,3040,5
20230628,142900,351056555,3050,3050,3050,3050,0
20230628,142800,351056555,3050,3050,3050,3050,0
20230628,142700,351056555,3050,3050,3050,3050,0
20230628,142600,351056555,3050,3050,3050,3050,0
20230628,142500,351056555,3050,3050,3050,3050,0
20230628,142400,351056555,3050,3040,3050,3040,27
20230628,142300,350974465,3050,3050,3050,3050,0
20230628,142200,350974465,3050,3050,3050,3050,0
20230628,142100,350974465,3050,3055,3055,3050,239
20230628,142000,350244515,3055,3055,3055,3055,1
20230628,141900,350241460,3035,3035,3035,3035,0
20230628,141800,350241460,3035,3035,3035,3035,0
20230628,141700,350241460,3035,3035,3035,3035,550
20230628,141600,348572210,3035,3040,3040,3035,1000
20230628,141500,345533095,3045,3045,3045,3045,1
20230628,141400,345530050,3040,3040,3040,3040,127
20230628,141300,345143970,3050,3045,3050,3045,366
20230628,141200,344029495,3050,3050,3050,3050,0
20230628,141100,344029495,3050,3050,3050,3050,801
20230628,141000,341586445,3045,3045,3045,3045,1
20230628,140900,341583400,3040,3040,3040,3040,1000
20230628,140800,338543400,3040,3040,3040,3040,2692
20230628,140700,330359720,3040,3040,3040,3040,16
20230628,140600,330311080,3035,3045,3045,3035,5000
20230628,140500,315111425,3045,3045,3045,3045,0
20230628,140400,315111425,3045,3050,3050,3045,26
20230628,140300,315032175,3050,3050,3050,3050,0
20230628,140200,315032175,3050,3050,3050,3050,0
20230628,140100,315032175,3050,3055,3055,3050,1142
20230628,140000,311548365,3055,3055,3055,3055,0
20230628,135900,311548365,3055,3055,3055,3055,0
20230628,135800,311548365,3055,3055,3055,3055,3
20230628,135700,311539200,3055,3055,3055,3055,1003
20230628,135600,308475035,3045,3045,3045,3045,0
20230628,135500,308475035,3045,3045,3045,3045,0
20230628,135400,308475035,3045,3045,3045,3045,1026
20230628,135300,305350865,3055,3055,3055,3055,0
20230628,135200,305350865,3055,3045,3055,3045,3313
20230628,135100,295246720,3045,3045,3045,3045,0
20230628,135000,295246720,3045,3050,3050,3045,1000
20230628,134900,292200575,3050,3060,3060,3050,1266
20230628,134800,288336615,3060,3060,3060,3060,1
20230628,134700,288333555,3055,3055,3055,3055,10
20230628,134600,288303005,3050,3050,3050,3050,0
20230628,134500,288303005,3050,3050,3050,3050,0
20230628,134400,288303005,3050,3050,3050,3050,26
20230628,134300,288223705,3060,3060,3060,3060,0
20230628,134200,288223705,3060,3060,3060,3060,0
20230628,134100,288223705,3060,3060,3060,3060,0
20230628,134000,288223705,3060,3060,3060,3060,1
20230628,133900,288220645,3055,3055,3055,3055,31
20230628,133800,288125940,3050,3055,3055,3050,1382
20230628,133700,283905835,3050,3050,3050,3050,0
20230628,133600,283905835,3050,3050,3050,3050,0
20230628,133500,283905835,3050,3055,3055,3050,786
20230628,133400,281505655,3060,3055,3060,3055,28
20230628,133300,281420110,3055,3055,3055,3055,0
20230628,133200,281420110,3055,3075,3075,3055,4364
20230628,133100,268066950,3075,3075,3075,3075,10
20230628,133000,268036200,3065,3065,3065,3065,100
20230628,132900,267729700,3075,3075,3075,3075,0
20230628,132800,267729700,3075,3075,3075,3075,0
20230628,132700,267729700,3075,3075,3075,3075,0
20230628,132600,267729700,3075,3075,3075,3075,35
20230628,132500,267622075,3075,3075,3075,3075,0
20230628,132400,267622075,3075,3065,3075,3065,28
20230628,132300,267536245,3070,3070,3070,3070,10
20230628,132200,267505545,3070,3070,3070,3070,0
20230628,132100,267505545,3070,3070,3070,3070,0
20230628,132000,267505545,3070,3070,3070,3070,0
20230628,131900,267505545,3070,3065,3070,3065,420
20230628,131800,266218220,3060,3060,3060,3060,107
20230628,131700,265890800,3060,3065,3065,3060,606
20230628,131600,264033415,3065,3065,3065,3065,0
20230628,131500,264033415,3065,3065,3065,3065,0
20230628,131400,264033415,3065,3065,3065,3065,27
20230628,131300,263950660,3070,3070,3070,3070,0
20230628,131200,263950660,3070,3070,3070,3070,87
20230628,131100,263683570,3070,3070,3070,3070,286
20230628,131000,262805550,3070,3070,3070,3070,13
20230628,130900,262765640,3075,3075,3075,3075,0
20230628,130800,262765640,3075,3075,3075,3075,0
20230628,130700,262765640,3075,3075,3075,3075,0
20230628,130600,262765640,3075,3075,3075,3075,1
20230628,130500,262762565,3070,3070,3070,3070,851
20230628,130400,260149995,3075,3075,3075,3075,0
20230628,130300,260149995,3075,3075,3075,3075,0
20230628,130200,260149995,3075,3075,3075,3075,141
20230628,130100,259716420,3075,3075,3075,3075,400
20230628,130000,258486420,3070,3070,3070,3070,71
20230628,125900,258268450,3075,3075,3075,3075,0
20230628,125800,258268450,3075,3075,3075,3075,0
20230628,125700,258268450,3075,3075,3075,3075,9
20230628,125600,258240775,3075,3075,3075,3075,0
20230628,125500,258240775,3075,3075,3075,3075,20
20230628,125400,258179275,3075,3075,3075,3075,0
20230628,125300,258179275,3075,3075,3075,3075,100
20230628,125200,257871775,3075,3075,3075,3070,1362
20230628,125100,253688975,3080,3075,3080,3075,952
20230628,125000,250758815,3075,3085,3085,3075,5
20230628,124900,250743410,3085,3080,3085,3080,52
20230628,124800,250583240,3080,3080,3080,3080,420
20230628,124700,249289640,3080,3080,3080,3080,0
20230628,124600,249289640,3080,3080,3080,3080,0
20230628,124500,249289640,3080,3080,3080,3080,205
20230628,124400,248658240,3080,3080,3080,3080,5
20230628,124300,248642840,3080,3075,3080,3075,3
20230628,124200,248633610,3075,3090,3090,3075,2
20230628,124100,248627445,3075,3085,3085,3075,228
20230628,124000,247924085,3075,3090,3090,3075,258
20230628,123900,247126880,3090,3090,3090,3090,2
20230628,123800,247120700,3090,3080,3090,3080,5892
20230628,123700,228953175,3080,3080,3080,3080,0
20230628,123600,228953175,3080,3080,3080,3080,0
20230628,123500,228953175,3080,3080,3080,3080,0
20230628,123400,228953175,3080,3080,3080,3080,1
20230628,123300,228950095,3075,3075,3075,3075,1387
20230628,123200,224685070,3065,3065,3065,3065,0
20230628,123100,224685070,3065,3065,3065,3065,0
20230628,123000,224685070,3065,3065,3065,3065,0
20230628,122900,224685070,3065,3065,3065,3065,871
20230628,122800,222015455,3065,3065,3065,3065,140
20230628,122700,221586355,3060,3060,3060,3060,0
20230628,122600,221586355,3060,3060,3060,3060,0
20230628,122500,221586355,3060,3060,3060,3060,0
20230628,122400,221586355,3060,3060,3060,3060,1398
20230628,122300,217308475,3065,3065,3065,3065,1500
20230628,122200,212710975,3075,3075,3075,3075,75
20230628,122100,212480350,3075,3075,3075,3075,0
20230628,122000,212480350,3075,3075,3075,3075,0
20230628,121900,212480350,3075,3075,3075,3075,0
20230628,121800,212480350,3075,3075,3075,3075,1
20230628,121700,212477275,3075,3075,3075,3075,506
20230628,121600,210921325,3075,3075,3075,3075,0
20230628,121500,210921325,3075,3075,3075,3075,0
20230628,121400,210921325,3075,3075,3075,3075,0
20230628,121300,210921325,3075,3075,3075,3075,0
20230628,121200,210921325,3075,3075,3075,3075,37
20230628,121100,210807550,3075,3075,3075,3075,52
20230628,121000,210647650,3075,3075,3075,3075,1
20230628,120900,210644575,3075,3075,3075,3075,0
20230628,120800,210644575,3075,3075,3075,3075,0
20230628,120700,210644575,3075,3075,3075,3075,991
20230628,120600,207597250,3085,3085,3085,3085,11
20230628,120500,207563315,3085,3085,3085,3085,20
20230628,120400,207501615,3085,3085,3085,3085,0
20230628,120300,207501615,3085,3085,3085,3085,20
20230628,120200,207439915,3085,3080,3085,3080,3251
20230628,120100,197414780,3085,3085,3085,3085,280
20230628,120000,196550980,3065,3065,3065,3065,0
20230628,115900,196550980,3065,3065,3065,3065,200
20230628,115800,195937980,3080,3080,3080,3080,162
20230628,115700,195439020,3085,3085,3085,3080,192
20230628,115600,194847200,3085,3075,3085,3075,650
20230628,115500,192845950,3075,3075,3080,3075,3949
20230628,115400,180696825,3075,3075,3075,3075,602
20230628,115300,178845675,3070,3065,3070,3065,5248
20230628,115200,162748120,3060,3060,3060,3060,1
20230628,115100,162745060,3065,3065,3065,3065,14
20230628,115000,162702150,3055,3055,3055,3055,0
20230628,114900,162702150,3055,3055,3055,3055,0
20230628,114800,162702150,3055,3055,3055,3055,0
20230628,114700,162702150,3055,3060,3060,3055,550
20230628,114600,161020720,3070,3070,3070,3070,0
20230628,114500,161020720,3070,3060,3070,3060,112
20230628,114400,160677990,3060,3060,3060,3060,0
20230628,114300,160677990,3060,3060,3060,3060,0
20230628,114200,160677990,3060,3060,3060,3060,10
20230628,114100,160647390,3055,3055,3055,3055,1
20230628,114000,160644335,3060,3060,3060,3060,0
20230628,113900,160644335,3060,3060,3060,3060,1000
20230628,113800,157584335,3070,3070,3070,3070,1
20230628,113700,157581265,3060,3060,3060,3060,12
20230628,113600,157544545,3060,3060,3060,3060,441
20230628,113500,156195085,3070,3070,3070,3070,685
20230628,113400,154092135,3070,3070,3070,3070,0
20230628,113300,154092135,3070,3070,3070,3070,0
20230628,113200,154092135,3070,3060,3070,3060,300
20230628,113100,153173135,3060,3060,3060,3060,1
20230628,113000,153170075,3070,3070,3070,3070,1
20230628,112900,153167005,3060,3060,3060,3060,0
20230628,112800,153167005,3060,3060,3060,3060,1
20230628,112700,153163945,3070,3060,3070,3060,26
20230628,112600,153084135,3065,3065,3065,3065,0
20230628,112500,153084135,3065,3060,3065,3060,5409
20230628,112400,136513375,3055,3055,3055,3055,500
20230628,112300,134985875,3050,3050,3050,3050,0
20230628,112200,134985875,3050,3050,3050,3050,900
20230628,112100,132240875,3050,3050,3055,3050,472
20230628,112000,130798925,3055,3055,3055,3055,400
20230628,111900,129576925,3050,3050,3050,3050,0
20230628,111800,129576925,3050,3050,3050,3050,1
20230628,111700,129573875,3055,3055,3055,3055,0
20230628,111600,129573875,3055,3050,3055,3050,2
20230628,111500,129567770,3055,3055,3055,3055,1
20230628,111400,129564715,3050,3055,3055,3050,4
20230628,111300,129552500,3050,3050,3055,3050,698
20230628,111200,127420475,3050,3050,3050,3050,111
20230628,111100,127081925,3050,3050,3050,3050,0
20230628,111000,127081925,3050,3050,3050,3050,26
20230628,110900,127002625,3050,3050,3050,3050,1
20230628,110800,126999575,3055,3055,3055,3055,1
20230628,110700,126996520,3050,3050,3050,3050,30
20230628,110600,126905020,3050,3050,3050,3050,0
20230628,110500,126905020,3050,3050,3050,3050,0
20230628,110400,126905020,3050,3050,3050,3050,182
20230628,110300,126349920,3050,3050,3050,3050,0
20230628,110200,126349920,3050,3050,3050,3050,0
20230628,110100,126349920,3050,3050,3050,3050,0
20230628,110000,126349920,3050,3050,3050,3050,6
20230628,105900,126331620,3055,3055,3055,3055,500
20230628,105800,124804120,3050,3050,3050,3050,200
20230628,105700,124194120,3050,3055,3055,3050,150
20230628,105600,123735970,3050,3050,3050,3050,0
20230628,105500,123735970,3050,3050,3050,3050,0
20230628,105400,123735970,3050,3055,3055,3050,1502
20230628,105300,119154860,3055,3055,3055,3055,0
20230628,105200,119154860,3055,3055,3055,3055,0
20230628,105100,119154860,3055,3055,3055,3055,369
20230628,105000,118027565,3060,3060,3060,3060,0
20230628,104900,118027565,3060,3060,3060,3060,0
20230628,104800,118027565,3060,3060,3060,3060,34
20230628,104700,117923525,3060,3060,3060,3060,833
20230628,104600,115374545,3060,3060,3060,3060,245
20230628,104500,114624845,3065,3065,3065,3065,40
20230628,104400,114502245,3060,3055,3060,3055,17
20230628,104300,114450230,3065,3065,3065,3065,1
20230628,104200,114447165,3055,3055,3055,3055,1
20230628,104100,114444110,3065,3055,3065,3055,2
20230628,104000,114437990,3065,3065,3065,3065,50
20230628,103900,114284740,3055,3055,3055,3055,0
20230628,103800,114284740,3055,3055,3055,3055,0
20230628,103700,114284740,3055,3055,3055,3055,350
20230628,103600,113215490,3055,3055,3055,3055,0
20230628,103500,113215490,3055,3055,3055,3055,200
20230628,103400,112604490,3055,3055,3055,3055,1
20230628,103300,112601435,3060,3060,3060,3060,94
20230628,103200,112313795,3060,3060,3060,3060,57
20230628,103100,112139375,3055,3055,3055,3055,225
20230628,103000,111452000,3055,3055,3055,3055,200
20230628,102900,110841000,3055,3055,3055,3055,0
20230628,102800,110841000,3055,3055,3055,3055,0
20230628,102700,110841000,3055,3055,3055,3055,0
20230628,102600,110841000,3055,3055,3055,3055,0
20230628,102500,110841000,3055,3055,3055,3055,210
20230628,102400,110199450,3065,3065,3065,3065,0
20230628,102300,110199450,3065,3055,3065,3055,45
20230628,102200,110061965,3065,3055,3065,3055,657
20230628,102100,108048300,3055,3055,3055,3055,1
20230628,102000,108045245,3065,3065,3065,3065,24
20230628,101900,107971685,3065,3065,3065,3065,0
20230628,101800,107971685,3065,3065,3065,3065,0
20230628,101700,107971685,3065,3065,3065,3065,58
20230628,101600,107793915,3050,3050,3050,3050,0
20230628,101500,107793915,3050,3060,3060,3050,1309
20230628,101400,103801035,3065,3065,3065,3065,0
20230628,101300,103801035,3065,3065,3065,3065,60
20230628,101200,103617135,3065,3065,3065,3065,72
20230628,101100,103396455,3065,3065,3065,3065,30
20230628,101000,103304505,3065,3065,3065,3065,7
20230628,100900,103283050,3065,3065,3065,3065,894
20230628,100800,100542940,3070,3070,3070,3070,0
20230628,100700,100542940,3070,3070,3070,3070,0
20230628,100600,100542940,3070,3070,3070,3070,0
20230628,100500,100542940,3070,3070,3070,3070,1
20230628,100400,100539870,3065,3065,3065,3065,0
20230628,100300,100539870,3065,3065,3065,3065,101
20230628,100200,100230305,3060,3065,3065,3060,347
20230628,100100,99166850,3070,3070,3070,3070,0
20230628,100000,99166850,3070,3065,3075,3065,730
20230628,095900,96925750,3070,3070,3070,3070,0
20230628,095800,96925750,3070,3070,3070,3070,1608
20230628,095700,91989190,3070,3070,3070,3070,63
20230628,095600,91795780,3070,3065,3070,3065,2
20230628,095500,91789645,3065,3065,3065,3065,76
20230628,095400,91556705,3070,3070,3070,3070,20
20230628,095300,91495305,3070,3070,3070,3070,0
20230628,095200,91495305,3070,3070,3070,3070,158
20230628,095100,91010245,3070,3070,3070,3070,0
20230628,095000,91010245,3070,3070,3070,3070,223
20230628,094900,90325635,3070,3065,3070,3065,151
20230628,094800,89862070,3065,3065,3065,3065,110
20230628,094700,89524920,3065,3060,3065,3060,3
20230628,094600,89515735,3050,3060,3060,3050,100
20230628,094500,89210475,3055,3055,3055,3055,0
20230628,094400,89210475,3055,3055,3055,3055,16
20230628,094300,89161595,3060,3055,3060,3055,211
20230628,094200,88515960,3055,3055,3055,3055,242
20230628,094100,87776650,3050,3050,3050,3050,0
20230628,094000,87776650,3050,3050,3050,3050,17
20230628,093900,87724800,3050,3050,3050,3050,0
20230628,093800,87724800,3050,3050,3050,3050,197
20230628,093700,87123950,3050,3060,3060,3050,10003
20230628,093600,56614780,3055,3055,3055,3055,288
20230628,093500,55734940,3055,3055,3055,3055,0
20230628,093400,55734940,3055,3055,3055,3055,2
20230628,093300,55728830,3055,3045,3055,3045,1378
20230628,093200,51532540,3045,3065,3065,3045,730
20230628,093100,49305135,3060,3065,3065,3060,3
20230628,093000,49295945,3065,3065,3065,3065,8
20230628,092900,49271425,3065,3065,3065,3065,49
20230628,092800,49121240,3065,3065,3065,3065,0
20230628,092700,49121240,3065,3065,3065,3065,101
20230628,092600,48811675,3065,3065,3070,3065,349
20230628,092500,47740990,3070,3070,3070,3070,101
20230628,092400,47430920,3070,3075,3075,3070,11
20230628,092300,47397145,3075,3070,3075,3070,1741
20230628,092200,42049170,3070,3065,3070,3060,465
20230628,092100,40625365,3065,3065,3065,3065,332
20230628,092000,39607785,3065,3065,3065,3065,203
20230628,091900,38985590,3070,3070,3070,3070,411
20230628,091800,37723820,3070,3055,3070,3055,713
20230628,091700,35541715,3050,3055,3055,3050,140
20230628,091600,35114100,3055,3045,3055,3040,2727
20230628,091500,26798660,3050,3050,3050,3050,254
20230628,091400,26023960,3050,3050,3050,3050,150
20230628,091300,25566460,3045,3045,3045,3045,198
20230628,091200,24963550,3045,3045,3045,3045,30
20230628,091100,24872200,3050,3050,3050,3050,401
20230628,091000,23649150,3045,3040,3045,3040,95
20230628,090900,23359925,3040,3045,3045,3030,2054
20230628,090800,17130120,3045,3045,3045,3045,100
20230628,090700,16825620,3045,3045,3045,3045,0
20230628,090600,16825620,3045,3045,3045,3045,44
20230628,090500,16691640,3040,3040,3040,3040,146
20230628,090400,16247800,3040,3030,3040,3030,7
20230628,090300,16226580,3040,3035,3040,3035,1150
20230628,090200,12732080,3040,3030,3040,3030,317
20230628,090100,11771340,3025,3025,3025,3025,100
20230628,090000,11468840,3035,3025,3035,3025,3790